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
      JP Morgan Chase 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.
           |_JP_Morgan_Chase_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 |____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|
                                                                31.13% <-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         56.280         57.070         56.090         56.700          1.142        13560.8 
2013-12-06         57.100         57.750         55.620         56.060         -2.027        18628.7 
2013-11-29         57.500         58.140         57.170         57.220         -0.418        13319.4 
2013-11-22         55.490         57.520         55.300         57.460          4.720        20466.9 
2013-11-15         53.910         54.960         53.150         54.870          1.686        17640.6 
2013-11-08         52.740         53.970         51.580         53.960          2.761        19164.1 
2013-11-01         52.890         53.240         51.300         52.510         -0.493        20777.9 
2013-10-25         54.270         54.850         52.070         52.770         -2.818        20795.1 
2013-10-18         51.940         54.580         51.760         54.300          3.409        20779.9 
2013-10-11         52.290         53.350         50.250         52.510         -0.304        23448.8 
2013-10-04         51.730         52.680         51.290         52.670          0.823        20080.3 
2013-09-27         52.080         52.560         50.060         52.240         -1.061        29519.3 
2013-09-20         53.450         53.870         52.530         52.800          0.399        20870.2 
2013-09-13         52.780         53.930         52.080         52.590          0.057        18023.6 
2013-09-06         51.250         52.710         50.830         52.560          4.017        17863.5 
2013-08-30         52.160         52.540         50.130         50.530         -3.421        17666.5 
2013-08-23         52.890         52.950         50.660         52.320         -1.820        16883.3 
2013-08-16         54.040         54.850         52.890         53.290         -2.256        16013.8 
2013-08-09         56.330         56.580         54.130         54.520         -3.487        12805.4 
2013-08-02         55.980         56.780         55.080         56.490          0.785        14129.6 
2013-07-26         56.170         56.930         55.600         56.050         -0.196        14774.9 
2013-07-19         55.490         56.560         54.600         56.160          2.165        21801.4 
2013-07-12         54.540         55.870         54.050         54.970          1.815        22620.5 
2013-07-05         53.220         54.000         52.120         53.990          2.273        18739.7 
2013-06-28         50.880         53.490         50.110         52.790          1.597        21273.9 
2013-06-21         53.700         54.510         51.690         51.960         -2.202        25445.0 
2013-06-14         54.640         54.840         52.910         53.130         -2.101        17272.5 
2013-06-07         54.600         55.390         52.270         54.270         -0.586        24052.0 
2013-05-31         54.560         55.900         53.910         54.590          1.733        24381.5 
2013-05-24         52.280         54.960         51.910         53.660          2.600        29947.5 
2013-05-17         48.840         52.330         48.610         52.300          6.822        24620.9 
2013-05-10         47.710         49.990         47.570         48.960          2.922        20596.6 
2013-05-03         49.080         49.250         46.980         47.570         -2.680        20754.5 
2013-04-26         47.400         49.630         46.870         48.880          3.494        17049.1 
2013-04-19         48.390         49.340         46.050         47.230         -3.632        28942.4 
2013-04-12         47.880         49.600         47.590         49.010          2.296        23903.7 
2013-04-05         47.550         48.380         46.530         47.910          0.948        22531.8 
2013-03-29         49.040         49.320         47.280         47.460         -2.706        23508.9 
2013-03-22         49.190         49.990         48.340         48.780         -2.479        23627.1 
2013-03-15         50.230         51.000         49.150         50.020         -0.359        28283.2 
2013-03-08         48.730         50.860         48.330         50.200          2.637        23964.3 
2013-03-01         49.100         49.550         46.850         48.910             na        30946.6 
2013-02-22         49.120         49.680         47.830         48.910          0.061        23313.6 
2013-02-15         48.510         49.460         48.370         48.880          0.514        17998.7 
2013-02-08         47.540         48.830         47.380         48.630          1.630        22764.1 
2013-02-01         46.840         48.000         46.250         47.850          1.463        20460.3 
2013-01-25         46.250         47.160         45.920         47.160          1.507        22344.9 
2013-01-18         45.890         46.870         45.350         46.460          0.694        32439.4 
2013-01-11         45.090         46.200         44.960         46.140          1.720        22627.8 
2013-01-04         44.450         45.430         44.440         45.360          4.903        24487.7 
2012-12-28         43.720         44.180         42.900         43.240         -1.727        13772.1 
2012-12-21         43.000         44.540         42.810         44.000          2.780        31215.1 
2012-12-14         42.540         43.380         42.010         42.810          0.587        20425.1 
2012-12-07         41.270         42.570         40.200         42.560          3.603        24719.4 
2012-11-30         40.790         41.350         39.880         41.080         -0.024        21068.0 
2012-11-23         40.090         41.220         40.090         41.090          3.946        16876.0 
2012-11-16         40.850         40.910         38.830         39.530         -2.683        24182.6 
2012-11-09         42.330         43.050         39.860         40.620         -4.243        26691.7 
2012-11-02         41.450         43.070         41.150         42.420          3.061        19926.0 
2012-10-26         42.250         42.520         40.870         41.160         -2.741        21802.5 
2012-10-19         41.910         43.540         41.730         42.320          1.682        26882.3 
2012-10-12         41.330         42.640         41.110         41.620         -0.216        27339.1 
2012-10-05         40.880         42.440         40.420         41.710          3.039        23684.5 
2012-09-28         40.610         41.550         39.700         40.480         -0.978        21698.9 
2012-09-21         41.000         41.760         40.550         40.880         -1.660        23419.7 
2012-09-14         39.230         42.090         38.730         41.570          5.776        32721.0 
2012-09-07         36.980         39.530         36.780         39.300          5.816        24149.5 
2012-08-31         37.310         37.490         36.710         37.140         -0.081        15964.6 
2012-08-24         36.920         38.860         36.670         37.170          0.514        21630.2 
2012-08-17         36.870         37.640         36.650         36.980          0.027        16602.8 
2012-08-10         36.240         37.870         36.110         36.970          2.438        22755.4 
2012-08-03         36.500         36.520         34.760         36.090         -2.169        26750.3 
2012-07-27         33.240         37.200         33.100         36.890          8.820        39166.6 
2012-07-20         35.760         35.850         33.900         33.900         -6.016        39199.5 
2012-07-13         33.810         36.200         33.540         36.070          6.401        44233.5 
2012-07-06         36.270         36.360         33.730         33.900         -5.122        37889.5 
2012-06-29         35.260         36.820         34.640         35.730         -0.722        45658.8 
2012-06-22         34.710         37.030         34.500         35.990          2.741        52910.7 
2012-06-15         34.370         35.070         32.510         35.030          4.008        54804.3 
2012-06-08         32.160         33.830         30.830         33.680          5.481        48620.5 
2012-06-01         33.980         34.000         31.770         31.930         -4.687        40664.0 
2012-05-25         33.520         34.580         32.260         33.500          0.030        60685.8 
2012-05-18         36.100         37.270         32.970         33.490         -9.389        86640.2 
2012-05-11         41.430         42.400         36.620         36.960        -11.473        69170.2 
2012-05-04         43.330         44.240         41.710         41.750         -3.669        24631.2 
2012-04-27         41.920         43.990         41.800         43.340          1.451        26598.8 
2012-04-20         43.380         44.000         42.710         42.720         -1.134        27931.5 
2012-04-13         43.190         44.990         42.660         43.210         -2.548        38434.9 
2012-04-06         45.750         46.350         43.810         44.340         -3.567        32220.2 
2012-03-30         45.480         46.490         45.270         45.980          1.816        30903.9 
2012-03-23         44.440         45.670         44.210         45.160          1.324        32334.0 
2012-03-16         40.860         44.920         40.200         44.570          8.628        56406.5 
2012-03-09         40.700         41.440         39.120         41.030          0.984        28631.2 
2012-03-02         38.070         40.880         37.790         40.630          6.139        38478.7 
2012-02-24         38.650         38.970         37.750         38.280         -0.494        23792.2 
2012-02-17         38.080         38.640         37.050         38.470          2.287        25708.7 
2012-02-10         38.060         38.680         37.110         37.610         -1.750        23736.8 
2012-02-03         36.660         38.500         36.360         38.280          2.876        32777.9 
2012-01-27         37.310         38.100         36.800         37.210         -0.402        28744.6 
2012-01-20         34.850         37.400         34.500         37.360          4.009        45583.5 
2012-01-13         35.440         37.050         34.990         35.920          1.584        37964.0 
2012-01-06         34.710         35.920         34.400         35.360             na        35771.0 
2011-12-30             na             na             na             na             na             na 
2011-12-23             na             na             na             na             na             na 
2011-12-16             na             na             na             na             na             na 
2011-12-09             na             na             na             na             na             na 
2011-12-02         29.710         33.270         28.480         32.330         13.518        55100.4 
2011-11-25         30.020         30.190         28.280         28.480         -6.989        35504.0 
2011-11-18         32.950         33.110         30.330         30.620         -7.993        38755.7 
2011-11-11         34.030         35.180         32.280         33.280         -2.031        33904.0 
2011-11-04         35.930         36.000         31.840         33.970         -7.413        45153.6 
2011-10-28         33.610         37.540         33.360         36.690          9.785        47411.3 
2011-10-21         31.640         34.040         30.970         33.420          4.798        49095.9 
2011-10-14         31.600         33.870         30.920         31.890          3.876        52335.7 
2011-10-07         30.030         32.610         27.850         30.700          1.926        54890.9 
2011-09-30         30.060         33.130         29.960         30.120          1.791        49819.9 
2011-09-23         32.690         32.890         28.530         29.590        -11.487        52529.2 
2011-09-16         31.350         34.270         31.210         33.430          4.208        47297.9 
2011-09-09         33.110         34.980         31.930         32.080         -7.364        51305.0 
2011-09-02         36.820         38.030         34.510         34.630         -4.363        33070.7 
2011-08-26         35.120         38.570         32.310         36.210          5.415        47848.2 
2011-08-19         36.530         37.260         34.260         34.350         -4.344        43463.4 
2011-08-12         36.230         37.850         33.690         35.910         -4.495        76853.6 
2011-08-05         41.160         41.370         36.720         37.600         -7.046        52541.5 
2011-07-29         41.520         41.910         39.900         40.450         -4.124        28079.5 
2011-07-22         39.790         42.550         38.930         42.190          5.528        35846.0 
2011-07-15         40.190         41.240         39.240         39.980         -1.865        43605.8 
2011-07-08         41.510         41.790         40.180         40.740         -2.020        24225.6 
2011-07-01         39.400         41.720         39.240         41.580          5.292        35420.8 
2011-06-24         40.500         41.530         39.440         39.490         -3.211        33511.4 
2011-06-17         41.670         42.440         39.700         40.800         -0.609        36704.9 
2011-06-10         41.100         41.500         40.100         41.050         -1.251        38945.3 
2011-06-03         43.240         43.380         40.830         41.570         -2.851        36293.0 
2011-05-27         42.400         43.150         41.690         42.790         -0.788        28908.3 
2011-05-20         42.970         44.350         42.650         43.130         -0.046        29013.0 
2011-05-13         44.750         45.500         42.980         43.150         -4.196        27392.7 
2011-05-06         45.940         46.070         44.760         45.040         -1.293        26228.7 
2011-04-29         44.650         46.020         44.380         45.630          2.126        21467.6 
2011-04-22         44.270         44.970         43.530         44.680         -0.468        34393.7 
2011-04-15         47.000         47.370         44.830         44.890         -4.163        37189.3 
2011-04-08         46.120         47.800         46.050         46.840          1.057        24374.6 
2011-04-01         46.100         46.880         45.520         46.350          1.068        22501.9 
2011-03-25         46.280         46.380         44.770         45.860          0.262        23577.9 
2011-03-18         45.420         46.180         43.400         45.740             na        45248.1 
2011-03-11         45.620         47.100         44.760         45.740          0.483        28069.7 
2011-03-04         46.810         47.180         45.070         45.520         -2.485        27805.7 
2011-02-25         47.200         47.270         45.210         46.680         -2.750        34883.9 
2011-02-18         46.600         48.360         46.470         48.000          3.071        31155.4 
2011-02-11         44.750         46.890         44.650         46.570          4.440        32486.6 
2011-02-04         44.410         46.000         44.300         44.590          0.112        27486.0 
2011-01-28         45.210         45.880         44.260         44.540         -1.656        30964.7 
2011-01-21         45.020         45.540         43.600         45.290          0.846        45743.0 
2011-01-14         43.270         45.940         43.000         44.910          2.910        46315.8 
2011-01-07         43.000         44.950         42.650         43.640          2.876        46904.3 
2010-12-31         41.820         43.120         41.800         42.420          0.808        15265.8 
2010-12-24         39.830         42.540         39.690         42.080          6.075        29986.1 
2010-12-17         41.570         41.990         39.530         39.670         -4.248        37826.6 
2010-12-10         39.480         41.500         39.060         41.430          4.595        35167.9 
2010-12-03         37.470         39.670         37.110         39.610          5.627        33876.3 
2010-11-26         39.060         39.100         37.500         37.500         -4.846        26414.3 
2010-11-19         39.820         40.640         38.980         39.410         -0.505        32870.5 
2010-11-12         40.860         41.200         39.380         39.610         -3.249        32071.9 
2010-11-05         37.610         41.340         36.830         40.940          8.796        53081.8 
2010-10-29         37.970         38.070         36.780         37.630         -0.186        31655.4 
2010-10-22         37.150         38.650         36.210         37.700          1.480        46455.6 
2010-10-15         39.520         40.720         36.540         37.150         -5.495        70358.4 
2010-10-08         38.980         40.320         38.710         39.310          1.288        33585.6 
2010-10-01         39.540         39.670         37.960         38.810         -2.365        38238.7 
2010-09-24         40.240         41.500         38.990         39.750         -0.774        32751.7 
2010-09-17         40.640         41.470         39.990         40.060          0.755        36188.5 
2010-09-10         38.730         40.320         38.220         39.760          1.506        29508.5 
2010-09-03         36.400         39.170         35.730         39.170          7.022        32856.0 
2010-08-27         37.210         37.410         35.550         36.600         -1.454        36874.4 
2010-08-20         37.320         38.190         36.810         37.140         -0.960        31101.3 
2010-08-13         40.550         40.560         37.220         37.500         -7.270        35622.1 
2010-08-06         40.980         41.700         39.970         40.440          0.397        28670.0 
2010-07-30         39.800         41.240         39.500         40.280          1.130        30285.6 
2010-07-23         39.030         40.250         38.120         39.830          2.128        36758.8 
2010-07-16         38.860         40.840         38.600         39.000          0.386        50253.6 
2010-07-09         36.690         38.890         35.860         38.850          8.429        38119.3 
2010-07-02         39.550         39.640         35.160         35.830         -9.153        45085.7 
2010-06-25         39.550         39.780         37.420         39.440          0.664        53106.9 
2010-06-18         37.970         39.270         37.230         39.180          2.862        40652.2 
2010-06-11         37.790         38.370         36.550         38.090          1.249        42716.5 
2010-06-04         39.320         39.960         37.500         37.620         -4.952        40321.6 
2010-05-28         40.160         40.490         37.350         39.580         -1.174        50554.1 
2010-05-21         39.930         40.620         37.020         40.050          0.401        69798.9 
2010-05-14         42.320         43.300         39.210         39.890         -2.134        52217.9 
2010-05-07         42.970         43.730         39.290         40.760         -4.274        54895.5 
2010-04-30         44.780         44.810         42.230         42.580         -5.251        49681.1 
2010-04-23         45.230         46.390         44.030         44.940         -1.339        50685.7 
2010-04-16         46.030         48.200         45.140         45.550         -0.935        58356.8 
2010-04-09         45.280         46.220         44.790         45.980          1.771        26035.1 
2010-04-02         45.250         45.380         44.250         45.180          0.355        30965.6 
2010-03-26         43.070         46.050         43.040         45.020          3.613        35517.7 
2010-03-19         42.920         44.110         42.600         43.450          0.695        30724.4 
2010-03-12         42.850         43.540         42.050         43.150          0.794        33604.5 
2010-03-05         42.030         42.870         41.340         42.810          2.001        31260.5 
2010-02-26         40.400         42.310         39.700         41.970          4.846        51038.8 
2010-02-19         39.330         40.700         38.750         40.030          2.773        38292.3 
2010-02-12         38.290         39.500         37.320         38.950          1.697        42941.6 
2010-02-05         39.100         41.100         37.030         38.300         -1.644        50637.2 
2010-01-29         39.760         40.040         38.070         38.940         -0.562        58911.6 
2010-01-22         43.400         43.750         38.820         39.160        -10.348        81462.1 
2010-01-15         45.120         45.190         42.870         43.680         -2.238        45257.4 
2010-01-08         41.790         45.120         41.670         44.680          7.223        36474.5 
2010-01-01         41.850         42.130         41.230         41.670         -0.525        16069.5 
2009-12-25         41.550         42.240         41.450         41.890          2.295        23301.7 
2009-12-18         41.010         41.930         40.040         40.950         -0.024        42309.5 
2009-12-11         41.630         41.960         40.600         40.960         -1.869        40063.7 
2009-12-04         41.560         43.090         41.220         41.740          0.992        44954.2 
2009-11-27         42.950         43.640         40.750         41.330         -2.661        28511.6 
2009-11-20         43.250         43.610         42.150         42.460         -1.026        28401.0 
2009-11-13         43.930         44.990         42.360         42.900         -1.334        34759.1 
2009-11-06         42.180         43.930         41.520         43.480          4.094        35313.6 
2009-10-30         45.120         45.210         41.730         41.770         -7.650        44118.4 
2009-10-23         46.420         46.590         44.650         45.230         -1.802        30809.8 
2009-10-16         46.370         47.470         44.530         46.060          0.458        42769.4 
2009-10-09         42.480         46.440         42.350         45.850          9.532        34987.3 
2009-10-02         43.970         45.200         40.530         41.860         -4.101        36856.9 
2009-09-25         44.540         46.500         43.340         43.650         -2.892        34586.6 
2009-09-18         42.080         45.340         42.010         44.950          5.765        38570.0 
2009-09-11         42.790         43.390         41.850         42.500          0.378        27380.7 
2009-09-04         42.440         43.820         40.750         42.340         -1.351        35305.0 
2009-08-28         43.860         44.240         42.510         42.920         -1.695        32673.7 
2009-08-21         41.210         43.810         40.710         43.660          2.850        34021.7 
2009-08-14         42.030         43.220         40.940         42.450          0.212        43255.1 
2009-08-07         39.120         43.130         38.990         42.360          9.599        53905.5 
2009-07-31         37.970         39.470         37.440         38.650          1.925        33412.7 
2009-07-24         37.020         38.470         36.210         37.920          2.792        43811.8 
2009-07-17         32.870         37.200         32.430         36.890         14.069        68127.1 
2009-07-10         32.030         33.750         31.590         32.340          0.217        56369.3 
2009-07-03         34.550         34.790         32.270         32.270         -6.328        37300.3 
2009-06-26         34.690         35.000         32.810         34.450         -1.571        56758.5 
2009-06-19         34.880         35.120         32.180         35.000         -0.370        63612.0 
2009-06-12         34.550         35.870         34.370         35.130          1.679        57700.3 
2009-06-05         37.400         37.730         33.650         34.550         -6.369        90848.1 
2009-05-29         34.120         37.070         34.120         36.900          7.236        67469.0 
2009-05-22         35.710         37.680         33.670         34.410         -1.432        62592.1 
2009-05-15         37.350         38.180         33.680         34.910        -10.349        80036.6 
2009-05-08         33.060         38.940         32.900         38.940         19.852        98061.2 
2009-05-01         32.530         35.210         32.060         32.490         -2.666        76237.0 
2009-04-24         31.780         34.500         28.870         33.380          0.361         111109 
2009-04-17         32.010         34.150         30.270         33.260          1.557         113145 
2009-04-10         28.270         33.090         26.510         32.750         11.851        90073.0 
2009-04-03         25.670         29.670         24.780         29.280          6.861         101578 
2009-03-27         25.300         29.600         25.130         27.400         18.359         134329 
2009-03-20         24.310         27.410         22.270         23.150         -2.526         120167 
2009-03-13         15.370         24.330         15.020         23.750         49.090         141951 
2009-03-06         21.700         22.430         14.960         15.930        -30.284         126910 
2009-02-27         20.900         24.180         18.960         22.850         14.824         131740 
2009-02-20         22.800         23.200         18.750         19.900        -19.401        94184.4 
2009-02-13         26.650         27.970         24.170         24.690        -10.641        70027.6 
2009-02-06         25.000         27.800         22.490         27.630          8.310        65938.0 
2009-01-30         25.000         27.770         23.740         25.510          5.066        69996.1 
2009-01-23         21.000         24.580         17.700         24.280          6.398         115780 
2009-01-16         25.920         27.050         20.530         22.820        -12.129         100059 
2009-01-09         30.730         30.770         25.810         25.970        -17.161        45015.0 
2009-01-02         29.990         31.940         28.800         31.350          5.201        27636.8 
2008-12-26         30.640         31.190         28.650         29.800         -1.715        22070.1 
2008-12-19         29.340         32.890         28.170         30.320         -2.004        57471.9 
2008-12-12         33.970         37.700         28.010         30.940         -7.226        65804.4 
2008-12-05         30.670         34.000         24.610         33.350          5.338        74306.7 
2008-11-28         23.920         31.930         22.500         31.660         39.349        80311.4 
2008-11-21         33.820         34.870         19.690         22.720        -34.088         114080 
2008-11-14         38.280         38.480         33.500         34.470         -8.689        58065.3 
2008-11-07         41.250         42.500         36.470         37.750         -8.485        50836.0 
2008-10-31         35.100         41.250         32.520         41.250         16.427        66387.9 
2008-10-24         40.010         41.270         34.510         35.430         -9.916        54644.8 
2008-10-17         43.910         44.080         36.310         39.330         -5.548        79555.4 
2008-10-10         43.490         45.740         35.020         41.640         -9.281        80583.0 
2008-10-03         46.580         50.630         41.000         45.900         -4.851        65704.8 
2008-09-26         45.690         49.000         40.060         48.240          2.529        57887.5 
2008-09-19         38.390         48.000         34.040         47.050         14.282         101677 
2008-09-12         42.390         43.660         37.920         41.170          3.965        59319.0 
2008-09-05         39.560         40.020         37.350         39.600          2.884        36416.5 
2008-08-29         37.400         38.940         35.870         38.490          2.177        27551.1 
2008-08-22         37.920         38.250         35.000         37.670         -1.051        35853.9 
2008-08-15         40.790         42.850         36.150         38.070         -7.305        45253.5 
2008-08-08         40.140         42.270         38.910         41.070          0.761        35281.4 
2008-08-01         39.410         42.070         37.180         40.760          3.138        41664.6 
2008-07-25         40.340         43.000         37.610         39.520         -1.249        46689.4 
2008-07-18         34.190         41.320         29.240         40.020         20.688        83314.1 
2008-07-11         35.500         36.740         32.090         33.160         -6.089        56252.9 
2008-07-04         34.860         36.090         32.330         35.310          0.742        52547.9 
2008-06-27         37.990         39.320         34.200         35.050         -7.422        47722.1 
2008-06-20         39.480         40.750         36.820         37.860         -4.346        43640.5 
2008-06-13         40.320         40.330         36.420         39.580         -1.272        54789.6 
2008-06-06         42.630         42.770         39.950         40.090         -6.767        31513.4 
2008-05-30         42.400         44.060         41.900         43.000          1.607        26081.8 
2008-05-23         46.550         47.220         42.100         42.320         -9.048        31866.9 
2008-05-16         46.820         47.320         45.220         46.530         -0.086        24016.0 
2008-05-09         48.320         48.700         45.310         46.570         -4.295        24038.1 
2008-05-02         47.670         49.950         46.620         48.660          1.820        28772.2 
2008-04-25         45.290         47.870         44.600         47.790          4.436        26502.7 
2008-04-18         42.400         46.860         41.170         45.760          7.595        37063.1 
2008-04-11         46.430         46.740         42.430         42.530         -6.671        30784.7 
2008-04-04         42.710         47.560         42.610         45.570          6.696        36054.2 
2008-03-28         45.420         48.160         42.650         42.710         -7.092        44557.2 
2008-03-21         37.000         46.450         37.000         45.970         25.807        86415.3 
2008-03-14         37.730         40.230         36.010         36.540         -2.716        53513.8 
2008-03-07         40.550         40.630         36.610         37.560         -7.601        42374.5 
2008-02-29         43.430         44.540         40.380         40.650         -7.466        32987.1 
2008-02-22         43.540         44.050         41.850         43.930          1.572        29823.1 
2008-02-15         43.890         44.450         42.010         43.250         -1.301        27962.4 
2008-02-08         47.830         48.140         43.250         43.820         -9.181        31501.3 
2008-02-01         43.790         49.290         43.400         48.250         10.564        51706.1 
2008-01-25         37.660         46.150         37.660         43.640         10.230        56197.3 
2008-01-18         41.270         42.650         38.520         39.590         -3.108        44561.3 
2008-01-11         41.100         42.140         38.540         40.860         -0.171        34444.1 
2008-01-04         43.070         44.140         40.630         40.930         -5.386        20377.0 
2007-12-28         44.140         45.110         42.820         43.260         -1.927        13910.2 
2007-12-21         44.820         45.500         43.050         44.110         -2.412        23999.0 
2007-12-14         46.800         48.020         44.680         45.200         -1.910        35024.2 
2007-12-07         45.900         46.810         43.930         46.080          1.008        19155.4 
2007-11-30         41.870         46.090         40.330         45.620          8.749        30309.4 
2007-11-23         42.700         42.840         40.150         41.950         -2.646        25125.5 
2007-11-16         42.110         46.020         41.860         43.090          1.844        28285.8 
2007-11-09         42.690         44.340         40.680         42.310         -1.947        33501.0 
2007-11-02         47.390         47.550         42.060         43.150         -8.812        25438.6 
2007-10-26         44.900         47.450         44.660         47.320          5.109        19578.8 
2007-10-19         46.770         47.120         44.600         45.020         -3.845        24528.7 
2007-10-12         47.310         47.700         46.530         46.820         -1.597        16111.8 
2007-10-05         45.470         47.880         45.420         47.580          3.841        14104.6 
2007-09-28         47.200         47.200         45.580         45.820         -2.780        15933.1 
2007-09-21         45.390         48.060         44.890         47.130          3.491        23424.5 
2007-09-14         43.750         45.780         43.350         45.540          4.642        15794.1 
2007-09-07         44.400         45.620         43.200         43.520         -2.246        17873.6 
2007-08-31         45.750         45.900         43.150         44.520         -3.112        18233.6 
2007-08-24         47.170         47.510         45.030         45.950         -2.255        24368.6 
2007-08-17         45.230         48.290         42.160         47.010          6.237        36717.2 
2007-08-10         43.760         47.230         42.510         44.250          1.375        32806.2 
2007-08-03         44.750         45.970         43.200         43.650         -1.311        35159.4 
2007-07-27         47.750         47.870         43.500         44.230         -7.002        37524.8 
2007-07-20         49.910         50.480         47.380         47.560         -4.975        24595.8 
2007-07-13         49.210         50.220         47.120         50.050          2.205        19051.7 
2007-07-06         48.900         49.580         48.450         48.970          1.073        11391.8 
2007-06-29         48.720         49.480         48.060         48.450         -0.554        17750.8 
2007-06-22         50.830         50.990         48.580         48.720         -3.639        16200.6 
2007-06-15         50.410         50.990         49.340         50.560          0.298        14388.1 
2007-06-08         51.560         51.800         49.540         50.410         -2.871        13901.2 
2007-06-01         51.650         52.310         51.350         51.900          0.503        10719.2 
2007-05-25         52.380         52.810         51.260         51.640         -1.713        11037.6 
2007-05-18         52.000         53.070         51.550         52.540          0.748        10704.6 
2007-05-11         52.810         53.250         51.720         52.150         -0.912        10972.6 
2007-05-04         52.460         53.060         51.600         52.630          0.152        15680.5 
2007-04-27         52.350         53.000         51.650         52.550          0.019        13989.7 
2007-04-20         49.470         52.710         49.320         52.540          7.028        21815.5 
2007-04-13         48.780         49.520         48.660         49.090          0.656        9683.82 
2007-04-06         48.380         48.890         47.700         48.770          0.806        11140.3 
2007-03-30         48.550         49.020         47.790         48.380         -0.289        11944.6 
2007-03-23         47.200         49.650         47.160         48.520          3.168        16071.6 
2007-03-16         48.640         48.980         45.910         47.030         -3.667        20271.7 
2007-03-09         47.600         49.350         47.200         48.820          1.307        14609.7 
2007-03-02         51.170         51.420         47.600         48.190         -5.565        18664.4 
2007-02-23         51.150         51.950         50.720         51.030         -0.429        9415.70 
2007-02-16         50.590         51.550         50.250         51.250          1.646        10328.1 
2007-02-09         50.810         51.320         50.080         50.420         -1.001        9053.56 
2007-02-02         49.570         51.330         49.110         50.930          2.475        14347.0 
2007-01-26         48.870         50.680         48.700         49.700          1.928        14774.9 
2007-01-19         48.160         48.890         47.920         48.760          1.604        13072.8 
2007-01-12         47.570         48.420         47.320         47.990          0.418        10361.8 
2007-01-05         48.000         48.550         47.590         47.790         -1.056        11492.2 
2006-12-29         47.980         49.000         47.820         48.300          0.856        6985.93 
2006-12-22         48.300         48.970         47.620         47.890         -0.849        8598.04 
2006-12-15         46.700         48.650         46.700         48.300          3.293        12951.7 
2006-12-08         46.280         47.250         46.160         46.760          1.630        10914.6 
2006-12-01         47.140         47.260         45.510         46.010         -2.666        12345.9 
2006-11-24         47.660         48.050         47.180         47.270         -0.818        6220.20 
2006-11-17         47.400         47.990         46.990         47.660          0.105        9693.24 
2006-11-10         47.180         48.000         47.050         47.610          1.536        7473.40 
2006-11-03         47.340         48.080         46.500         46.890         -0.846        9864.02 
2006-10-27         46.830         47.950         46.750         47.290          0.361        9209.66 
2006-10-20         47.980         48.210         46.370         47.120         -2.159        12141.8 
2006-10-13         46.860         48.570         46.690         48.160          2.774        10796.6 
2006-10-06         46.960         47.920         46.740         46.860         -0.213        12699.7 
2006-09-29         47.110         47.460         46.390         46.960          0.299        10575.2 
2006-09-22         46.700         47.490         46.220         46.820         -0.277        8161.52 
2006-09-15         45.590         47.350         45.120         46.950          3.734        10703.6 
2006-09-08         45.640         46.050         44.680         45.260         -1.028        7066.75 
2006-09-01         45.400         46.070         45.310         45.730          0.461        7384.16 
2006-08-25         45.410         45.970         45.110         45.520         -0.416        6753.06 
2006-08-18         44.300         45.710         43.710         45.710          4.052        8451.20 
2006-08-11         45.000         45.720         43.500         43.930         -2.637        8933.02 
2006-08-04         45.100         46.100         44.120         45.120         -0.792        12446.9 
2006-07-28         43.400         45.540         43.350         45.480          5.400        13472.1 
2006-07-21         40.810         43.470         40.400         43.150          5.527        16035.9 
2006-07-14         42.540         43.230         40.610         40.890         -3.584        8542.04 
2006-07-07         42.050         42.870         42.000         42.410          0.976        8711.80 
2006-06-30         40.670         42.990         40.610         42.000          2.765        13481.4 
2006-06-23         40.170         41.670         39.750         40.870          1.768        11185.3 
2006-06-16         42.100         42.230         39.330         40.160         -4.608        15339.3 
2006-06-09         43.660         43.930         41.250         42.100         -3.903        10602.6 
2006-06-02         42.900         44.200         42.170         43.810          1.342        9675.38 
2006-05-26         42.750         43.380         41.590         43.230          1.123        11751.2 
2006-05-19         44.330         44.800         42.500         42.750         -3.542        11350.9 
2006-05-12         46.600         46.650         44.260         44.320         -4.995        10833.3 
2006-05-05         45.380         46.800         44.730         46.650          2.799        14527.5 
2006-04-28         42.510         45.900         42.110         45.380          6.776        15494.5 
2006-04-21         42.280         42.990         41.830         42.500          0.735        10136.5 
2006-04-14         41.930         42.420         41.480         42.190          1.175        7166.58 
2006-04-07         41.950         42.660         41.500         41.700          0.144        10271.3 
2006-03-31         41.860         42.200         41.120         41.640         -1.093        10183.3 
2006-03-24         41.310         42.430         41.000         42.100          1.691        11321.5 
2006-03-17         41.450         41.530         40.980         41.400          0.656        12789.3 
2006-03-10         41.480         41.810         40.870         41.130         -1.106        9861.88 
2006-03-03         41.550         42.090         40.970         41.590         -0.168        10803.2 
2006-02-24         40.630         41.830         40.550         41.660          2.158        9627.43 
2006-02-17         39.770         40.820         39.610         40.780          2.154        11294.4 
2006-02-10         39.400         40.030         39.050         39.920          0.987        8506.86 
2006-02-03         39.520         40.220         39.400         39.530         -0.553        11292.7 
2006-01-27         38.140         40.040         37.970         39.750          4.468        13264.0 
2006-01-20         39.480         39.820         37.880         38.050         -4.684        15187.1 
2006-01-13         39.880         40.870         39.650         39.920         -0.250        13742.7 
2006-01-06         39.830         40.360         39.300         40.020          0.831        10601.6 
2005-12-30         40.400         40.560         39.480         39.690         -1.269        8309.20 
2005-12-23         39.710         40.420         39.420         40.200          1.030        10406.8 
2005-12-16         39.140         39.880         38.890         39.790          1.713        9590.60 
2005-12-09         38.830         39.300         38.320         39.120          0.333        9123.52 
2005-12-02         39.000         39.180         38.220         38.990          0.335        12200.4 
2005-11-25         38.000         38.990         37.520         38.860          2.182        9473.38 
2005-11-18         37.980         38.250         37.450         38.030         -0.601        10837.2 
2005-11-11         37.460         38.410         37.210         38.260          2.546        10561.4 
2005-11-04         36.500         37.490         36.400         37.310          2.388        13746.3 
2005-10-28         35.260         36.480         35.250         36.440          3.729        12698.5 
2005-10-21         34.210         35.190         33.740         35.130          3.081        14098.9 
2005-10-14         34.000         34.190         32.920         34.080          0.531        11256.3 
2005-10-07         34.190         34.430         33.420         33.900         -0.088        12764.7 
2005-09-30         34.250         34.380         33.500         33.930         -0.411        9731.40 
2005-09-23         34.880         34.950         33.790         34.070         -2.629        10206.7 
2005-09-16         34.790         35.000         34.050         34.990          0.488        11802.5 
2005-09-09         34.250         34.940         34.250         34.820          2.082        8942.38 
2005-09-02         33.430         34.420         33.310         34.110          1.367        8667.34 
2005-08-26         34.590         34.780         33.630         33.650         -2.577        8929.90 
2005-08-19         34.270         34.990         34.250         34.540          0.670        8022.78 
2005-08-12         35.310         35.430         34.290         34.310         -2.667        7938.04 
2005-08-05         35.320         35.650         35.150         35.250          0.313        8510.30 
2005-07-29         35.550         35.650         35.070         35.140         -1.292        7376.16 
2005-07-22         35.670         35.710         34.840         35.600         -0.725        10113.4 
2005-07-15         34.810         35.950         34.750         35.860          3.016        10086.2 
2005-07-08         35.000         35.280         34.300         34.810         -0.713        9723.65 
2005-07-01         35.580         36.100         35.010         35.060         -1.434        8426.84 
2005-06-24         35.900         36.430         35.400         35.570         -1.414        9264.84 
2005-06-17         35.290         36.200         35.270         36.080          1.835        9473.60 
2005-06-10         35.470         35.940         35.200         35.430         -0.338        7165.70 
2005-06-03         35.830         36.500         35.010         35.550         -0.698        10999.9 
2005-05-27         35.900         36.090         35.660         35.800         -0.721        6236.06 
2005-05-20         34.590         36.300         34.500         36.060          4.643        10942.0 
2005-05-13         35.560         36.000         34.110         34.460         -3.229        10961.8 
2005-05-06         35.580         36.190         35.120         35.610          0.338        10279.9 
2005-04-29         34.980         35.750         34.890         35.490          1.778        11247.0 
2005-04-22         34.250         35.880         34.210         34.870          2.770        16489.2 
2005-04-15         34.670         35.200         33.890         33.930         -1.652        11824.7 
2005-04-08         33.670         35.100         33.350         34.500          0.730        11236.3 
2005-04-01         34.930         35.110         33.840         34.250         -1.947        13651.5 
2005-03-25         35.880         36.000         34.870         34.930         -2.999        13938.7 
2005-03-18         36.110         36.670         35.820         36.010         -0.277        12450.0 
2005-03-11         37.510         37.550         36.000         36.110         -3.732        12009.7 
2005-03-04         36.970         37.790         36.520         37.510          1.461        10407.5 
2005-02-25         36.510         37.080         35.900         36.970          1.260        11333.0 
2005-02-18         37.570         37.750         36.300         36.510         -2.588        10871.3 
2005-02-11         37.700         38.070         37.140         37.480         -0.557        8730.20 
2005-02-04         37.280         37.740         37.240         37.690          1.865        12534.9 
2005-01-28         36.860         37.220         36.510         37.000          0.407        12497.1 
2005-01-21         37.710         38.490         36.850         36.850         -2.539        13747.4 
2005-01-14         38.270         38.510         37.570         37.810         -1.536        8863.96 
2005-01-07         39.480         39.690         38.320         38.400         -1.564        11035.2 
2004-12-31         39.200         39.320         38.930         39.010         -0.383        5513.54 
2004-12-24         38.600         39.480         38.520         39.160          1.661        8840.75 
2004-12-17         38.000         39.250         37.920         38.520          2.365        13231.1 
2004-12-10         37.950         38.420         37.250         37.630         -1.130        9967.26 
2004-12-03         37.690         38.620         37.060         38.060          0.982        10811.8 
2004-11-26         37.420         37.850         37.150         37.690          0.722        8488.68 
2004-11-19         39.000         39.160         37.270         37.420         -4.468        13332.7 
2004-11-12         39.320         39.490         38.850         39.170         -0.457        8271.76 
2004-11-05         38.770         39.910         38.410         39.350          1.943        11341.1 
2004-10-29         37.470         38.620         36.900         38.600          3.016        10807.7 
2004-10-22         38.550         39.380         36.320         37.470         -3.278        13235.8 
2004-10-15         39.500         39.690         38.200         38.740         -2.295        7839.34 
2004-10-08         40.330         40.450         39.060         39.650         -1.710        9172.16 
2004-10-01         39.620         40.400         38.950         40.340          1.484        9180.18 
2004-09-24         39.660         40.250         39.300         39.750          0.252        9800.52 
2004-09-17         39.690         39.880         39.080         39.650         -0.377        8781.72 
2004-09-10         39.850         40.100         39.350         39.800         -0.125        9012.63 
2004-09-03         39.670         40.000         38.910         39.850          0.327        7003.90 
2004-08-27         38.750         39.800         38.340         39.720          2.768        8216.82 
2004-08-20         36.950         38.800         36.930         38.650          4.828        9256.18 
2004-08-13         36.060         37.020         35.950         36.870          2.161        7405.04 
2004-08-06         37.230         37.510         35.900         36.090         -3.322        8408.96 
2004-07-30         36.440         37.490         36.160         37.330          2.190        8316.48 
2004-07-23         35.950         37.800         35.500         36.530          1.840        12390.8 
2004-07-16         37.000         37.280         35.760         35.870         -2.607        10461.4 
2004-07-09         38.000         38.020         36.630         36.830         -3.283        11387.7 
2004-07-02         38.090         38.850         37.700         38.080          0.237        12388.9 
2004-06-25         37.200         38.510         36.700         37.990          2.041        9406.92 
2004-06-18         37.730         37.730         37.020         37.230         -1.508        7815.92 
2004-06-11         37.530         38.190         37.480         37.800          1.395        6415.70 
2004-06-04         36.840         37.490         36.500         37.280          1.194        6249.93 
2004-05-28         36.270         37.100         35.800         36.840          2.106        6698.84 
2004-05-21         35.060         36.300         34.750         36.080          1.178        8916.84 
2004-05-14         35.950         36.390         34.620         35.660         -2.248        15227.3 
2004-05-07         38.010         38.750         36.470         36.480         -2.979        9308.64 
2004-04-30         38.310         39.580         37.460         37.600         -1.828        8207.04 
2004-04-23         39.250         39.490         37.450         38.300         -2.445        11268.8 
2004-04-16         41.160         41.640         38.240         39.260         -4.593        11027.3 
2004-04-09         41.280         41.770         41.000         41.150         -0.915        7508.73 
2004-04-02         41.470         42.570         41.100         41.530          0.679        9254.26 
2004-03-26         41.250         41.680         40.440         41.250         -0.194        8509.74 
2004-03-19         41.280         42.450         40.750         41.330         -0.458        8777.16 
2004-03-12         43.040         43.490         41.130         41.520         -3.464        10186.0 
2004-03-05         41.230         43.840         41.120         43.010          4.851        10600.5 
2004-02-27         40.580         41.200         39.950         41.020          1.109        8935.26 
2004-02-20         40.420         41.120         40.250         40.570          1.021        9982.38 
2004-02-13         39.850         40.650         39.320         40.160          1.082        7999.62 
2004-02-06         39.100         39.820         38.610         39.730          2.160        7476.50 
2004-01-30         39.450         40.280         38.400         38.890         -1.793        11503.7 
2004-01-23         39.400         40.530         38.880         39.600          0.840        16445.2 
2004-01-16         38.500         39.950         38.420         39.270          1.316        18403.8 
2004-01-09         36.660         39.140         36.300         38.760          5.844        13560.2 
2004-01-02         36.270         37.070         36.230         36.620          1.104        6578.08 
2003-12-26         35.770         36.310         35.650         36.220          1.230        4821.15 
2003-12-19         35.500         35.780         35.110         35.780          1.966        8501.92 
2003-12-12         34.730         35.500         34.500         35.090          0.372        6653.88 
2003-12-05         35.610         35.990         34.850         34.960         -1.243        6745.94 
2003-11-28         35.170         35.650         34.990         35.400          1.143        4791.93 
2003-11-21         35.200         35.550         34.450         35.000         -1.297        7373.28 
2003-11-14         36.010         36.270         35.100         35.460         -1.609        5545.22 
2003-11-07         36.220         36.760         36.020         36.040          0.390        7190.44 
2003-10-31         35.250         36.200         34.790         35.900          3.250        8473.10 
2003-10-24         36.150         36.900         34.630         34.770         -4.320        10396.6 
2003-10-17         35.560         36.990         35.560         36.340          2.309        7010.20 
2003-10-10         35.200         36.210         35.120         35.520          0.995        8546.18 
2003-10-03         34.400         35.800         33.860         35.170          2.866        9153.96 
2003-09-26         35.010         35.750         33.940         34.190         -3.663        9649.28 
2003-09-19         34.000         35.870         33.720         35.490          4.382        9312.28 
2003-09-12         34.340         34.800         33.160         34.000         -0.556        6760.12 
2003-09-05         34.420         35.040         34.080         34.190         -0.088        7227.53 
2003-08-29         33.720         34.560         33.000         34.220          0.884        6689.88 
2003-08-22         34.100         35.430         33.660         33.920          0.772        8305.56 
2003-08-15         32.990         34.000         32.940         33.660          2.031        6550.52 
2003-08-08         33.360         33.800         32.400         32.990         -1.109        11160.1 
2003-08-01         35.470         35.820         33.230         33.360         -5.949        10499.4 
2003-07-25         35.100         35.510         33.500         35.470          0.396        9305.86 
2003-07-18         36.480         38.260         34.820         35.330         -1.202        11535.0 
2003-07-11         34.480         36.120         34.400         35.760          4.776        8035.14 
2003-07-04         34.250         34.510         33.050         34.130          0.678        7530.88 
2003-06-27         34.550         34.820         33.500         33.900         -2.586        8016.36 
2003-06-20         34.950         36.200         34.050         34.800          0.288        11185.0 
2003-06-13         34.600         35.120         33.600         34.700         -1.224        9356.92 
2003-06-06         33.350         36.520         33.320         35.130          6.908        12061.2 
2003-05-30         30.700         33.070         30.500         32.860          6.343        10868.4 
2003-05-23         31.250         31.250         29.930         30.900         -1.120        7957.50 
2003-05-16         30.080         31.500         29.770         31.250          3.890        8743.10 
2003-05-09         30.000         31.050         29.580         30.080          0.737        11327.5 
2003-05-02         28.000         30.050         28.000         29.860          6.795        11469.5 
2003-04-25         27.310         29.690         27.160         27.960          2.380        12157.3 
2003-04-18         25.980         27.700         25.880         27.310          6.721        13265.0 
2003-04-11         26.460         26.730         25.410         25.590          0.039        9420.84 
2003-04-04         23.750         25.650         23.650         25.580          4.622        10650.5 
2003-03-28         23.750         24.590         23.450         24.450         -0.811        8422.44 
2003-03-21         21.250         24.900         21.010         24.650         15.945        13008.7 
2003-03-14         21.870         22.190         20.130         21.260         -4.621        12885.9 
2003-03-07         23.150         23.330         21.570         22.290         -1.720        8669.24 
2003-02-28         22.890         23.000         21.720         22.680         -0.874        8284.76 
2003-02-21         22.080         23.100         22.070         22.880          4.714        8243.78 
2003-02-14         22.000         22.450         20.860         21.850         -0.591        10196.9 
2003-02-07         23.500         23.870         21.800         21.980         -5.827        8566.58 
2003-01-31         23.750         24.100         22.700         23.340         -1.974        9605.50 
2003-01-24         26.520         26.600         23.560         23.810         -9.087        11540.9 
2003-01-17         27.400         27.750         26.030         26.190         -3.322        8639.86 
2003-01-10         26.000         28.290         25.960         27.090          4.433        15311.7 
2003-01-03         24.010         25.990         23.610         25.940          8.992        10717.5 
2002-12-27         24.400         24.990         23.670         23.800         -4.302        6529.20 
2002-12-20         23.800         25.590         22.860         24.870          5.292        12600.3 
2002-12-13         23.860         24.750         23.090         23.620         -3.316        8361.76 
2002-12-06         25.990         26.140         22.800         24.430         -2.940        11825.2 
2002-11-29         25.000         25.700         24.100         25.170          0.720        8989.30 
2002-11-22         22.240         25.280         21.630         24.990         13.128        14629.0 
2002-11-15         20.220         22.350         20.000         22.090          9.356        10233.4 
2002-11-08         22.350         23.060         20.000         20.200         -6.134        14883.9 
2002-11-01         21.000         21.780         19.900         21.520          5.646        11549.8 
2002-10-25         18.680         20.880         18.550         20.370          7.380        13630.1 
2002-10-18         17.010         19.750         16.800         18.970         10.355        13991.6 
2002-10-11         16.550         17.850         15.260         17.190          3.930        22434.9 
2002-10-04         18.350         20.100         16.540         16.540         -9.815        18701.7 
2002-09-27         19.560         19.800         18.260         18.340         -9.118        15918.2 
2002-09-20         21.600         22.400         18.800         20.180         -8.439        20352.9 
2002-09-13         23.200         24.010         21.750         22.040         -7.821        12886.2 
2002-09-06         25.650         25.750         23.900         23.910         -9.432        10808.6 
2002-08-30         25.750         27.400         25.650         26.400          2.684        8181.18 
2002-08-23         24.980         27.350         24.840         25.710          3.419        10543.4 
2002-08-16         25.800         25.810         23.370         24.860         -5.655        11873.5 
2002-08-09         22.880         26.800         22.100         26.350         10.482        13741.2 
2002-08-02         23.750         25.500         23.250         23.850          7.191        14836.5 
2002-07-26         25.960         26.650         18.220         22.250        -14.751        31930.5 
2002-07-19         29.600         30.090         25.850         26.100        -13.605        12908.3 
2002-07-12         32.590         32.950         29.250         30.210         -7.303        8532.90 
2002-07-05         33.590         33.680         30.000         32.590         -3.921        8963.38 
2002-06-28         32.250         34.350         30.150         33.920          2.819        10763.8 
2002-06-21         33.600         35.690         32.790         32.990         -0.030        9033.74 
2002-06-14         33.650         34.580         31.250         33.000         -2.048        7496.12 
2002-06-07         36.000         36.250         32.500         33.690         -6.287        8152.76 
2002-05-31         37.750         37.900         35.050         35.950         -4.894        6843.85 
2002-05-24         37.800         38.710         36.840         37.800         -0.787        5374.04 
2002-05-17         35.350         38.750         35.100         38.100          8.609        7238.10 
2002-05-10         35.950         37.150         34.240         35.080         -1.682        7776.28 
2002-05-03         35.400         36.410         34.000         35.680          1.972        7959.70 
2002-04-26         37.270         37.390         34.390         34.990         -7.336        8251.34 
2002-04-19         35.500         37.950         34.250         37.760         10.152        12322.6 
2002-04-12         34.540         35.450         33.100         34.280         -1.664        7958.60 
2002-04-05         35.650         35.950         34.120         34.860         -2.216        5703.88 
2002-03-29         35.200         36.220         34.950         35.650          1.278        7797.78 
2002-03-22         36.010         36.400         34.200         35.200         -2.249        7674.58 
2002-03-15         35.500         36.490         34.700         36.010          3.656        11934.8 
2002-03-08         30.250         34.980         30.000         34.740         17.127        14456.1 
2002-03-01         27.800         29.750         27.750         29.660          5.215        9850.34 
2002-02-22         29.300         30.150         26.700         28.190         -6.190        15793.6 
2002-02-15         31.220         32.190         29.300         30.050         -3.438        15012.4 
2002-02-08         32.170         32.350         28.300         31.120         -3.234        18710.6 
2002-02-01         35.150         35.230         30.400         32.160         -8.088        16073.5 
2002-01-25         36.000         36.490         34.750         34.990         -2.562        9537.05 
2002-01-18         37.650         38.290         35.500         35.910         -6.338        10734.4 
2002-01-11         39.050         39.680         37.720         38.340         -1.692        7581.18 
2002-01-04         36.450         39.100         35.680         39.000          6.703        8752.10 
2001-12-28         35.760         36.840         35.600         36.550          2.238        5359.08 
2001-12-21         36.100         38.950         35.020         35.750         -0.805        12862.7 
2001-12-14         39.770         39.770         35.400         36.040         -9.379        8592.82 
2001-12-07         36.900         40.950         36.130         39.770          5.435        9069.34 
2001-11-30         39.390         40.300         36.500         37.720         -4.240        10347.1 
2001-11-23         39.600         40.240         38.450         39.390         -0.051        4566.28 
2001-11-16         38.760         40.000         37.250         39.410          0.922        5974.90 
2001-11-09         36.500         39.630         36.270         39.050          8.352        7337.64 
2001-11-02         37.100         37.380         34.550         36.040         -4.021        7518.96 
2001-10-26         33.880         38.080         33.880         37.550         10.865        7545.80 
2001-10-19         32.100         36.250         31.850         33.870          2.980        9184.96 
2001-10-12         32.500         34.450         32.010         32.890         -1.556        8596.10 
2001-10-05         34.300         35.280         33.060         33.410         -2.167        11122.6 
2001-09-28         31.650         35.010         31.600         34.150         10.805        9960.64 
2001-09-21         35.000         35.900         29.040         30.820        -17.284        15825.2 
2001-09-14         36.300         37.360         35.890         37.260          0.703        9263.70 
2001-09-07         39.500         40.680         35.960         37.000         -6.091        9218.68 
2001-08-31         40.780         41.500         39.110         39.400         -3.738        6082.10 
2001-08-24         41.300         41.660         39.850         40.930         -1.326        6955.46 
2001-08-17         41.810         42.580         41.020         41.480         -1.822        4989.96 
2001-08-10         43.320         43.570         41.130         42.250         -2.470        5084.52 
2001-08-03         43.600         44.250         43.000         43.320         -2.013        6871.72 
2001-07-27         43.400         44.230         41.700         44.210          1.866        5785.98 
2001-07-20         42.900         44.250         40.600         43.400          1.998        7232.70 
2001-07-13         44.400         44.400         40.710         42.550         -4.404        6899.02 
2001-07-06         44.800         46.010         43.900         44.510          0.090        4400.63 
2001-06-29         46.000         46.350         44.000         44.470         -3.115        5828.62 
2001-06-22         44.500         47.230         43.850         45.900          2.227        6989.56 
2001-06-15         44.250         45.040         42.500         44.900          1.584        8915.30 
2001-06-08         48.750         49.910         43.800         44.200         -9.593        8609.14 
2001-06-01         49.000         49.900         47.850         48.890          0.390        5669.05 
2001-05-25         48.480         50.600         47.700         48.700          1.121        6244.14 
2001-05-18         46.400         48.800         46.350         48.160          3.704        6802.78 
2001-05-11         49.050         49.940         46.350         46.440         -8.221        7379.28 
2001-05-04         50.040         50.600         47.550         50.600          1.505        7651.82 
2001-04-27         47.950         50.070         46.020         49.850          4.289        6555.74 
2001-04-20         45.370         50.120         44.770         47.800          5.356        9357.80 
2001-04-13         39.900         45.800         39.900         45.370         12.330        7996.85 
2001-04-06         44.500         45.400         39.210         40.390        -10.045        9572.38 
2001-03-30         42.150         45.000         41.100         44.900          7.648        8608.08 
2001-03-23         44.400         45.460         37.580         41.710         -6.438        11682.7 
2001-03-16         47.500         47.850         43.390         44.580         -8.927        10224.2 
2001-03-09         45.900         51.190         45.300         48.950          6.878        6714.26 
2001-03-02         48.000         49.780         44.780         45.800         -2.657        9829.98 
2001-02-23         51.990         52.600         45.390         47.050         -9.502        10256.6 
2001-02-16         52.470         53.700         50.250         51.990          0.077        6837.86 
2001-02-09         54.510         54.950         51.050         51.950         -4.923        6408.80 
2001-02-02         54.190         57.330         53.510         54.640          0.830        9665.46 
2001-01-26         50.560         54.500         50.060         54.190          7.180        9001.50 
2001-01-19         53.500         54.690         49.810         50.560         -5.159        11295.1 
2001-01-12         49.000         54.250         47.880         53.310          8.929        10621.0 
2001-01-05         44.630         54.000         43.190         48.940          7.702        17933.0 
2000-12-29         45.630         47.560         44.310         45.440         -0.416        7084.70 
2000-12-22         44.000         46.380         43.250         45.630          3.846        9819.46 
2000-12-15         40.250         44.690         40.060         43.940          9.850        10959.6 
2000-12-08         37.380         43.250         36.880         40.000          7.210        11695.3 
2000-12-01         39.440         40.190         35.440         37.310         -4.651        11681.6 
2000-11-24         39.750         39.940         37.000         39.130         -1.262        6014.75 
2000-11-17         41.880         43.190         39.130         39.630         -7.428        7229.58 
2000-11-10         44.880         45.690         42.560         42.810         -3.668        5039.28 
2000-11-03         42.810         46.500         42.810         44.440          4.099        8435.34 
2000-10-27         38.190         42.940         37.940         42.690         11.230        9071.66 
2000-10-20         40.190         40.690         32.380         38.380         -3.301        13781.2 
2000-10-13         43.130         43.250         37.440         39.690         -7.439        12860.5 
2000-10-06         46.630         48.130         41.750         42.880         -7.166        9166.86 
2000-09-29         47.500         48.690         45.130         46.190         -2.243        9130.00 
2000-09-22         49.130         49.130         44.560         47.250         -3.827        14569.6 
2000-09-15         57.500         58.380         48.440         49.130        -15.015        18060.6 
2000-09-08         56.440         58.310         55.750         57.810          2.664        4916.35 
2000-09-01         52.000         56.810         51.630         56.310          8.164        6915.62 
2000-08-25         51.000         54.880         50.630         52.060          2.581        5416.42 
2000-08-18         52.750         53.380         50.060         50.750         -2.404        5144.08 
2000-08-11         53.060         54.130         51.310         52.000         -0.839        5231.90 
2000-08-04         49.000         53.380         48.250         52.440          8.392        7072.22 
2000-07-28         52.440         52.630         48.060         48.380         -8.250        3404.12 
2000-07-21         53.750         53.750         50.130         52.730          0.438        4843.54 
2000-07-14         50.190         52.750         49.690         52.500          4.874        4337.54 
2000-07-07         45.880         50.690         45.880         50.060          8.684        4393.15 
2000-06-30         46.560         48.940         45.630         46.060         -1.749        4982.86 
2000-06-23         45.380         48.560         45.130         46.880          3.169        4873.00 
2000-06-16         49.380         50.380         44.130         45.440        -38.017        8648.96 
2000-06-09         80.500         81.120         71.370         73.310         -9.146        6121.66 
2000-06-02         71.620         82.370         71.120         80.690         14.454        6706.95 
2000-05-26         73.250         74.560         69.370         70.500         -2.759        6366.34 
2000-05-19         72.750         76.690         72.060         72.500          1.229        5849.92 
2000-05-12         71.620         73.190         68.120         71.620         -0.790        7713.30 
2000-05-05         72.500         77.000         70.500         72.190          0.097        9369.74 
2000-04-28         76.000         78.750         71.750         72.120         -6.713        7504.36 
2000-04-21         77.500         81.000         74.940         77.310         -1.978        7284.95 
2000-04-14         85.500         90.940         75.750         78.870         -8.684        9016.16 
2000-04-07         87.940         93.000         83.000         86.370         -0.940        7645.28 
2000-03-31         96.000         96.870         85.940         87.190         -9.356        7213.02 
2000-03-24         90.000        100.750         84.500         96.190          5.703        8989.22 
2000-03-17         77.620         92.250         77.120         91.000         15.644        9047.72 
2000-03-10         82.940         84.370         77.750         78.690         -2.996        4959.36 
2000-03-03         76.750         82.370         76.370         81.120          6.920        5329.88 
2000-02-25         76.000         79.190         74.620         75.870          1.498        5341.43 
2000-02-18         82.250         83.440         74.560         74.750         -9.526        6707.48 
2000-02-11         82.190         86.370         81.370         82.620          1.064        6950.86 
2000-02-04         76.810         84.870         76.810         81.750          6.598        7650.54 
2000-01-28         74.370         81.500         72.190         76.690          5.141        7618.28 
2000-01-21         73.940         76.000         70.250         72.940         -1.259        8490.55 
2000-01-14         72.750         75.750         68.250         73.870          1.540        7410.30 
2000-01-07         74.750         75.370         69.000         72.750         -6.359        9479.64 
1999-12-31         77.500         79.190         76.310         77.690          0.245        2288.36 
1999-12-24         73.370         77.940         72.120         77.500          6.529        5445.35 
1999-12-17         78.120         79.250         72.060         72.750         -7.841        4903.96 
1999-12-10         82.000         82.000         76.060         78.940         -3.732        4969.00 
1999-12-03         78.810         83.370         76.000         82.000          3.719        5299.44 
1999-11-26         82.500         82.560         78.750         79.060         -4.747        3322.18 
1999-11-19         84.060         86.440         81.620         83.000         -2.353        5072.84 
1999-11-12         86.310         86.620         80.310         85.000         -1.449        4357.52 
1999-11-05         86.620         87.370         82.190         86.250         -1.146        5401.24 
1999-10-29         79.690         89.250         76.870         87.250          8.224        9115.82 
1999-10-22         66.750         81.370         66.750         80.620         21.233        6702.18 
1999-10-15         75.620         76.190         65.810         66.500        -11.990        5936.48 
1999-10-08         74.190         78.620         73.440         75.560          2.025        5013.42 
1999-10-01         76.440         76.440         72.560         74.060         -1.738        5418.42 
1999-09-24         77.620         78.870         74.120         75.370         -2.824        4846.96 
1999-09-17         77.690         79.750         76.120         77.560          0.155        4699.36 
1999-09-10         85.000         85.000         75.810         77.440         -8.894        10258.2 
1999-09-03         83.120         85.750         79.560         85.000          2.262        6052.92 
1999-08-27         84.000         88.500         82.000         83.120         -0.752        5429.44 
1999-08-20         79.620         85.000         78.870         83.750          5.852        4244.50 
1999-08-13         75.500         79.190         72.560         79.120          4.449        4189.52 
1999-08-06         76.940         79.870         75.560         75.750         -1.700        4154.58 
1999-07-30         80.440         84.370         76.250         77.060         -5.517        4244.98 
1999-07-23         82.120         84.810         80.190         81.560         -0.306        4472.46 
1999-07-16         84.690         85.120         81.500         81.810         -3.968        3367.30 
1999-07-09         85.310         86.870         84.000         85.190          0.153        3531.93 
1999-07-02         82.000         86.620         81.750         85.060          4.767        4764.16 
1999-06-25         81.500         83.750         78.870         81.190          1.336        3406.90 
1999-06-18         73.870         81.000         72.940         80.120          9.379        5160.44 
1999-06-11         75.250         76.870         71.870         73.250         -1.426        3899.32 
1999-06-04         72.250         74.500         70.120         74.310          2.681        5937.13 
1999-05-28         77.310         77.500         72.000         72.370         -8.323        7179.98 
1999-05-21         79.000         81.250         77.120         78.940         -0.152        4332.52 
1999-05-14         78.940         85.370         78.370         79.060          0.880        5073.96 
1999-05-07         82.000         83.620         77.370         78.370         -5.006        6044.52 
1999-04-30         84.560         86.440         81.620         82.500         -3.078        4429.30 
1999-04-23         89.250         91.120         80.120         85.120         -1.092        6829.66 
1999-04-16         85.250         90.000         84.750         86.060          0.584        4528.78 
1999-04-09         79.940         88.870         78.310         85.560          7.799        5539.98 
1999-04-02         81.120         83.750         78.560         79.370         -1.404        3665.40 
1999-03-26         82.620         83.000         79.000         80.500         -2.424        4120.08 
1999-03-19         86.000         87.870         82.120         82.500         -6.250        5553.90 
1999-03-12         86.810         89.500         85.250         88.000          1.301        5349.92 
1999-03-05         79.500         87.000         79.190         86.870          9.106        5987.72 
1999-02-26         76.060         82.560         76.060         79.620          4.681        6472.18 
1999-02-19         75.870         79.750         75.870         76.060          2.701        7009.88 
1999-02-12         76.940         76.940         71.370         74.060         -3.114        5884.88 
1999-02-05         76.940         80.120         75.190         76.440         -0.650        6362.18 
1999-01-29         71.810         77.620         71.810         76.940          7.054        5983.28 
1999-01-22         73.500         78.250         71.620         71.870          1.411        8782.40 
1999-01-15         75.370         77.750         67.870         70.870         -6.132        9680.26 
1999-01-08         70.120         77.500         69.940         75.500          6.338        8582.54 
1999-01-01         71.370         72.560         68.000         71.000          0.353        3357.88 
1998-12-25         69.810         72.250         69.500         70.750          1.799        4425.58 
1998-12-18         60.190         70.690         58.500         69.500         14.159        8081.24 
1998-12-11         64.120         66.310         60.250         60.880         -5.053        4191.14 
1998-12-04         65.620         65.810         61.000         64.120         -2.017        5103.30 
1998-11-27         63.500         66.870         63.250         65.440          5.651        4613.08 
1998-11-20         58.310         62.440         57.000         61.940          8.306        7049.12 
1998-11-13         60.380         60.630         54.630         57.190         -6.246        4669.10 
1998-11-06         56.500         61.560         55.810         61.000          7.375        5637.20 
1998-10-30         55.190         57.380         51.060         56.810          2.011        6581.56 
1998-10-23         49.000         56.690         48.630         55.690         13.445        9458.28 
1998-10-16         44.440         49.500         40.690         49.090         14.669        10921.9 
1998-10-09         41.750         44.310         35.560         42.810         -2.149        13148.7 
1998-10-02         46.380         47.810         40.060         43.750         -3.846        14520.8 
1998-09-25         45.500         50.250         43.560         45.500         -4.089        10067.9 
1998-09-18         46.880         51.310         44.630         47.440          3.130        10838.8 
1998-09-11         48.310         49.940         40.060         46.000          1.366        15378.6 
1998-09-04         56.750         58.500         44.500         45.380        -19.681        13843.9 
1998-08-28         64.250         66.120         55.190         56.500        -11.289        7959.72 
1998-08-21         64.060         70.370         60.060         63.690         -1.056        6103.26 
1998-08-14         69.000         69.310         63.630         64.370         -6.966        5228.30 
1998-08-07         75.620         76.060         68.690         69.190         -8.503        5620.78 
1998-07-31         72.120         77.560         72.060         75.620          2.717        5000.50 
1998-07-24         75.000         76.250         71.370         73.620         -1.761        4917.64 
1998-07-17         75.000         76.500         73.810         74.940          0.591        3661.20 
1998-07-10         76.250         77.060         73.620         74.500         -1.246        5705.82 
1998-07-03         73.810         76.690         73.500         75.440          2.990        4431.98 
1998-06-26         69.250         75.000         68.810         73.250          4.093        4542.06 
1998-06-19         67.060         71.000         66.750         70.370        -49.330        4512.92 
1998-06-12        140.250        144.750        136.440        138.880         -0.977        5188.02 
1998-06-05        134.130        140.380        133.440        140.250          3.171        4151.46 
1998-05-29        145.380        145.380        133.500        135.940         -5.885        5147.10 
1998-05-22        141.130        146.500        140.880        144.440          1.718        5178.30 
1998-05-15        136.880        142.250        136.880        142.000          3.741        4832.58 
1998-05-08        141.190        143.130        134.130        136.880         -2.839        4440.84 
1998-05-01        130.130        141.250        128.380        140.880          5.087        5529.42 
1998-04-24        137.380        141.380        133.560        134.060         -2.324        4919.88 
1998-04-17        143.000        146.940        132.130        137.250         -3.093        6749.04 
1998-04-10        144.000        149.130        138.000        141.630          1.070        8596.05 
1998-04-03        133.250        140.940        132.310        140.130          4.473        5052.48 
1998-03-27        134.630        136.500        130.750        134.130         -0.371        4382.52 
1998-03-20        127.190        139.130        126.620        134.630          7.489        9518.34 
1998-03-13        121.810        126.000        118.370        125.250          2.985        6063.72 
1998-03-06        124.440        125.750        119.870        121.620         -1.967        5051.10 
1998-02-27        121.620        124.620        119.690        124.060          3.547        4485.72 
1998-02-20        119.750        122.440        118.250        119.810          1.371        5025.53 
1998-02-13        117.560        121.000        117.370        118.190          1.069        5462.76 
1998-02-06        108.500        118.000        108.440        116.940          9.096        6706.80 
1998-01-30        103.000        108.370        102.120        107.190          3.816        6901.44 
1998-01-23        106.250        107.870        102.190        103.250         -2.133        7898.78 
1998-01-16         98.560        106.250         98.560        105.500          3.563        8171.10 
1998-01-09        111.870        112.690        101.250        101.870         -7.910        9566.16 
1998-01-02        109.120        111.250        107.560        110.620          3.684        3959.48 
1997-12-26        108.370        110.120        103.690        106.690         -1.323        3985.28 
1997-12-19        112.500        114.000        105.000        108.120         -2.647        5921.28 
1997-12-12        117.620        119.120        108.000        111.060         -5.231        6872.40 
1997-12-05        110.560        118.440        110.500        117.190          7.761        6514.32 
1997-11-28        112.750        113.000        107.250        108.750         -4.024        5858.85 
1997-11-21        107.120        114.310        106.500        113.310          9.351        7760.46 
1997-11-14        117.000        118.500        102.500        103.620        -11.768        11615.9 
1997-11-07        116.440        120.750        115.810        117.440          1.733        5631.48 
1997-10-31        122.870        122.940        110.750        115.440         -6.617        10297.3 
1997-10-24        122.000        125.620        119.310        123.620          1.586        6280.98 
1997-10-17        121.690        125.750        120.250        121.690             na        4358.40 
1997-10-10        123.120        126.560        120.690        121.690         -0.758        6471.54 
1997-10-03        117.440        124.190        116.560        122.620          4.473        5980.44 
1997-09-26        118.370        120.500        115.250        117.370         -0.162        4925.76 
1997-09-19        113.440        118.750        112.120        117.560          4.035        5179.08 
1997-09-12        115.250        116.440        110.560        113.000         -1.310        5295.30 
1997-09-05        111.120        116.620        110.620        114.500          2.977        4928.48 
1997-08-29        114.000        115.310        110.690        111.190         -2.465        5492.76 
1997-08-22        110.000        115.810        108.250        114.000          3.759        7924.26 
1997-08-15        107.690        112.940        106.440        109.870          2.262        8360.40 
1997-08-08        110.500        112.870        106.120        107.440         -4.336        9022.38 
1997-08-01        106.190        114.690        106.060        112.310          5.893        7356.78 
1997-07-25        101.750        107.810        100.750        106.060          3.980        7077.72 
1997-07-18        102.310        104.870        101.560        102.000         -0.059        7109.46 
1997-07-11        104.250        104.250        100.690        102.060         -1.153        6463.98 
1997-07-04         98.000        105.000         96.500        103.250          5.767        7578.83 
1997-06-27        102.250        102.750         97.250         97.620         -4.872        7496.10 
1997-06-20        101.250        104.370        100.620        102.620          1.233        6214.32 
1997-06-13        100.750        101.870         97.250        101.370          0.996        8666.52 
1997-06-06         95.370        101.370         94.000        100.370          6.212        7458.42 
1997-05-30         94.500         95.620         91.750         94.500         -0.652        6239.03 
1997-05-23         93.870         97.370         90.870         95.120          1.602        8125.32 
1997-05-16         98.000         99.370         92.620         93.620         -4.342        7200.12 
1997-05-09         96.500         99.500         94.500         97.870          2.621        8935.20 
1997-05-02         85.370         96.250         85.370         95.370         11.714        10360.6 
1997-04-25         87.500         88.120         84.620         85.370         -2.434        10635.7 
1997-04-18         90.370         93.500         87.000         87.500         -3.047        11270.6 
1997-04-11         95.250         97.620         90.120         90.250         -3.856        7479.72 
1997-04-04         96.250         96.250         91.500         93.870         -2.594        10503.4 
1997-03-28        102.120        104.750         95.250         96.370         -5.520        7980.83 
1997-03-21        100.000        103.000         98.370        102.000          1.624        8294.16 
1997-03-14        106.750        110.500         98.750        100.370         -5.756        9332.82 
1997-03-07         99.750        106.500         98.750        106.500          6.372        7375.62 
1997-02-28        101.000        106.250         99.500        100.120         -2.322        5991.18 
1997-02-21        101.750        105.500        100.000        102.500          0.737        7444.58 
1997-02-14         98.250        103.120         97.000        101.750          3.964        6701.70 
1997-02-07         92.870         98.120         92.120         97.870          5.805        8444.76 
1997-01-31         89.250         93.500         87.750         92.500          3.793        6708.24 
1997-01-24         92.870         93.620         89.000         89.120         -3.130        8342.10 
1997-01-17         88.620         92.620         87.250         92.000          4.843        7442.10 
1997-01-10         88.250         89.250         85.620         87.750         -0.567        7005.18 
1997-01-03         92.250         93.000         86.120         88.250         -4.201        6596.70 
1996-12-27         91.750         93.370         91.000         92.120          0.678        3150.08 
1996-12-20         86.250         91.870         84.750         91.500          7.018        6166.56 
1996-12-13         90.000         90.620         84.500         85.500         -4.469        7081.26 
1996-12-06         94.120         94.120         86.000         89.500         -5.291        8264.34 
1996-11-29         91.370         95.870         91.370         94.500          3.279        6109.95 
1996-11-22         88.750         93.120         88.370         91.500          3.390        6494.04 
1996-11-15         89.500         90.000         85.870         88.500         -1.393        5488.80 
1996-11-08         85.370         89.870         85.370         89.750          4.824        6297.12 
1996-11-01         83.370         86.620         83.000         85.620          2.392        4583.22 
1996-10-25         82.120         84.000         81.750         83.620          1.518        3906.00 
1996-10-18         81.750         83.000         80.620         82.370          1.067        6905.64 
1996-10-11         81.750         82.060         79.870         81.500         -0.306        4114.08 
1996-10-04         80.870         82.120         79.870         81.750          1.402        8271.54 
1996-09-27         77.750         81.120         77.560         80.620          3.359        5066.28 
1996-09-20         79.620         80.000         77.000         78.000         -1.726        5078.58 
1996-09-13         74.750         80.250         74.250         79.370          5.475        5379.06 
1996-09-06         73.120         75.870         72.870         75.250          1.183        4508.03 
1996-08-30         77.620         78.120         73.620         74.370         -4.800        4796.76 
1996-08-23         76.120         79.620         76.120         78.120          2.452        5479.26 
1996-08-16         73.500         76.500         73.250         76.250          4.452        5259.24 
1996-08-09         73.370         73.500         71.870         73.000         -1.351        4415.76 
1996-08-02         68.870         74.500         67.870         74.000          7.060        5489.64 
1996-07-26         68.370         69.120         66.120         69.120          0.538        3789.48 
1996-07-19         68.120         70.370         64.250         68.750          1.103        6264.06 
1996-07-12         68.000         68.750         66.620         68.000         -1.091        6344.88 
1996-07-05         71.000         71.750         68.620         68.750         -2.648        4454.40 
1996-06-28         68.250         71.370         68.120         70.620          4.622        4931.22 
1996-06-21         72.250         72.750         67.370         67.500         -6.729        6568.38 
1996-06-14         72.000         73.370         71.620         72.370          0.864        4695.90 
1996-06-07         69.750         74.000         69.500         71.750          2.500        5064.72 
1996-05-31         71.870         72.000         69.120         70.000         -2.262        5546.55 
1996-05-24         72.000         72.870         70.000         71.620          0.873        4826.64 
1996-05-17         69.120         71.250         68.620         71.000          3.093        4596.84 
1996-05-10         66.370         69.620         64.250         68.870          4.348        6733.50 
1996-05-03         68.870         69.250         65.370         66.000         -4.514        5407.56 
1996-04-26         68.120         69.750         66.370         69.120          2.022        4801.98 
1996-04-19         68.620         70.500         67.000         67.750         -1.095        5228.40 
1996-04-12         71.750         71.750         65.250         68.500         -6.638        5880.12 
1996-04-05         71.500         74.370         71.500         73.370          4.071        4131.00 
1996-03-29         71.500         72.370         70.120         70.500         -0.872        3645.06 
1996-03-22         68.250         72.500         68.250         71.120          4.789        4806.12 
1996-03-15         66.120         69.500         63.500         67.870          2.260        6025.26 
1996-03-08         72.750         73.370         63.130         66.370         -8.770        4737.42 
1996-03-01         71.500         73.500         69.870         72.750          0.345        6126.90 
1996-02-23         67.000         72.620         66.370         72.500          7.011        6717.90 
1996-02-16         66.750         68.500         66.500         67.750          1.316        3915.66 
1996-02-09         65.250         67.870         64.620         66.870          2.483        4361.64 
1996-02-02         62.880         67.620         62.880         65.250          3.571        6164.34 
1996-01-26         59.000         64.000         59.000         63.000          5.882        4545.78 
1996-01-19         55.630         60.500         54.880         59.500          6.957        6874.68 
1996-01-12         56.250         56.630         52.130         55.630         -0.661        4746.54 
1996-01-05         58.500         59.250         54.880         56.000         -4.681        5757.00 
1995-12-29         58.380         59.130         58.000         58.750          0.858        1547.10 
1995-12-22         57.000         59.500         56.880         58.250          0.866        2971.14 
1995-12-15         60.630         60.630         57.630         57.750         -4.750        3069.54 
1995-12-08         59.880         62.500         59.750         60.630          1.473        3328.68 
1995-12-01         60.130         60.630         58.880         59.750         -0.632        2752.08 
1995-11-24         58.750         60.630         58.500         60.130          2.558        2074.13 
1995-11-17         59.130         59.380         55.750         58.630         -1.462        2875.38 
1995-11-10         59.380         60.000         56.750         59.500          0.202        3000.90 
1995-11-03         58.500         60.380         55.630         59.380          1.713        3995.76 
1995-10-27         58.380         59.880         53.880         58.380         -0.849        7931.40 
1995-10-20         64.250         64.620         58.750         58.880         -8.172        4315.62 
1995-10-13         62.750         64.750         62.250         64.120          1.778        4383.54 
1995-10-06         60.880         63.750         60.380         63.000          3.482        4159.38 
1995-09-29         58.750         61.630         58.380         60.880          4.068        3307.20 
1995-09-22         60.880         61.000         57.250         58.500         -4.098        4426.98 
1995-09-15         59.000         61.000         58.750         61.000          3.163        3896.88 
1995-09-08         58.000         59.250         57.880         59.130          1.948        2868.30 
1995-09-01         58.750         60.750         57.380         58.000          6.657        9584.28 
1995-08-25         53.630         54.380         52.630         54.380          1.398        1974.30 
1995-08-18         52.500         54.000         52.380         53.630          1.900        1816.80 
1995-08-11         52.750         54.130         52.500         52.630         -0.473        2513.46 
1995-08-04         52.000         53.130         50.750         52.880          1.692        1925.04 
1995-07-28         50.250         52.630         50.250         52.000          3.216        2661.96 
1995-07-21         49.630         52.130         47.630         50.380          1.778        5854.08 
1995-07-14         49.250         51.880         47.250         49.500          0.243        4383.18 
1995-07-07         47.250         49.880         46.250         49.380          4.508        2655.38 
1995-06-30         47.500         48.380         47.130         47.250         -1.047        2384.64 
1995-06-23         46.000         48.750         46.000         47.750          5.223        2597.58 
1995-06-16         45.000         46.880         44.630         45.380          3.136        2642.10 
1995-06-09         47.630         48.250         43.250         44.000         -7.853        3139.08 
1995-06-02         46.250         48.750         45.000         47.750          3.243        2497.65 
1995-05-26         44.630         47.500         44.630         46.250          3.933        2630.22 
1995-05-19         45.000         46.500         44.250         44.500         -1.111        2576.52 
1995-05-12         43.380         45.250         43.250         45.000          4.046        3929.64 
1995-05-05         41.750         43.630         41.250         43.250          3.593        3670.62 
1995-04-28         40.880         42.380         40.630         41.750          1.829        1845.54 
1995-04-21         40.380         42.130         40.250         41.000          2.168        3138.90 
1995-04-14         40.380         40.880         39.880         40.130         -1.231        2175.60 
1995-04-07         37.750         41.380         37.500         40.630          7.629        4794.90 
1995-03-31         38.630         39.130         37.630         37.750         -2.278        2955.48 
1995-03-24         39.380         39.380         38.380         38.630         -1.905        1575.54 
1995-03-17         38.880         39.630         38.130         39.380          0.974        3306.30 
1995-03-10         39.130         39.130         36.880         39.000         -1.590        4736.40 
1995-03-03         39.750         40.380         39.500         39.630         -0.627        2379.42 
1995-02-24         40.000         40.250         39.750         39.880             na        2817.83 
1995-02-17         39.880         40.880         39.630         39.880             na        2568.78 
1995-02-10         39.380         40.130         39.130         39.880          0.631        3150.66 
1995-02-03         38.500         39.940         38.000         39.630          2.271        2436.42 
1995-01-27         36.000         38.880         35.880         38.750          5.788        2524.74 
1995-01-20         38.630         39.880         36.630         36.630         -4.560        3464.64 
1995-01-13         37.500         38.380         36.500         38.380          2.675        2119.26 
1995-01-06         35.880         37.880         35.750         37.380          4.181        2607.30 
1994-12-30         36.880         36.880         35.880         35.880         -2.048        4032.08 
1994-12-23         37.130         37.750         35.880         36.630         -1.347        1642.08 
1994-12-16         36.880         38.630         36.880         37.130          0.351        3332.76 
1994-12-09         37.500         38.500         36.750         37.000         -1.017        3601.08 
1994-12-02         36.000         37.380         35.250         37.380          3.833        3122.22 
1994-11-25         35.380         36.380         33.880         36.000          1.752        3794.33 
1994-11-18         36.000         36.750         35.000         35.380         -1.394        3297.96 
1994-11-11         36.380         36.630         35.630         35.880         -1.374        1912.26 
1994-11-04         37.000         38.130         36.250         36.380         -2.675        1577.22 
1994-10-28         36.380         37.500         35.250         37.380          2.749        2374.38 
1994-10-21         37.500         38.130         35.880         36.380         -2.675        2842.44 
1994-10-14         35.130         37.750         35.130         37.380          6.405        3179.52 
1994-10-07         35.000         35.250         33.630         35.130          0.371        3335.22 
1994-09-30         35.880         36.000         34.880         35.000         -3.128        3514.44 
1994-09-23         37.000         37.130         35.750         36.130         -2.351        3354.60 
1994-09-16         37.380         37.630         36.500         37.000         -0.671        2307.54 
1994-09-09         38.250         38.500         36.880         37.250         -2.944        1686.75 
1994-09-02         39.750         40.000         38.130         38.380         -3.154        1449.66 
1994-08-26         38.630         39.880         38.630         39.630          2.271        1646.52 
1994-08-19         38.380         39.500         38.250         38.750          0.964        1702.68 
1994-08-12         38.000         38.380         37.880         38.380          1.320        1265.28 
1994-08-05         38.380         39.250         37.750         37.880         -1.303        1980.60 
1994-07-29         37.880         38.750         37.250         38.380          1.320        2032.50 
1994-07-22         38.880         38.880         37.130         37.880         -1.941        2709.24 
1994-07-15         38.250         39.250         37.880         38.630          0.993        2091.12 
1994-07-08         38.880         39.000         37.750         38.250         -1.620        2015.33 
1994-07-01         38.380         39.750         37.750         38.880          1.303        3068.04 
1994-06-24         39.630         39.750         38.250         38.380         -3.761        2278.98 
1994-06-17         40.000         40.880         39.880         39.880         -0.300        3206.34 
1994-06-10         40.000         40.500         39.500         40.000          0.301        2402.16 
1994-06-03         37.880         39.880         37.630         39.880          4.947        3102.75 
1994-05-27         36.130         38.000         35.750         38.000          5.176        1995.00 
1994-05-20         34.630         37.380         34.380         36.130          4.725        3171.48 
1994-05-13         34.500         35.130         33.880         34.500         -0.375        2133.90 
1994-05-06         35.000         36.130         34.250         34.630         -0.345        2157.84 
1994-04-29         36.000         36.130         34.630         34.750         -3.472        2806.95 
1994-04-22         38.130         38.500         35.630         36.000         -5.586        3243.06 
1994-04-15         37.630         39.130         37.130         38.130          1.329        2871.30 
1994-04-08         35.750         38.380         35.500         37.630          3.436        3075.90 
1994-04-01         37.500         37.630         34.500         36.380         -2.336        3473.85 
1994-03-25         38.380         39.000         37.250         37.250         -2.944        2017.86 
1994-03-18         37.000         39.130         36.880         38.380          5.498        3871.20 
1994-03-11         36.500         36.880         35.630         36.380             na        3589.56 
1994-03-04         38.130         38.250         35.880         36.380         -3.960        3049.02 
1994-02-25         36.750         37.880         36.380         37.880          3.781        2764.73 
1994-02-18         36.750         37.380         36.130         36.500         -0.355        4123.74 
1994-02-11         37.000         37.630         36.630         36.630         -1.000        3441.12 
1994-02-04         39.500         40.000         36.750         37.000         -5.443        5613.48 
1994-01-28         37.630         39.250         37.130         39.130          3.986        5410.08 
1994-01-21         41.750         42.130         37.380         37.630         -9.325        5734.14 
1994-01-14         40.630         41.880         40.500         41.500          2.141        2479.44 
1994-01-07         40.130         40.750         39.250         40.630          1.246        2715.60 
1993-12-31         40.750         41.380         40.000         40.130         -1.231        1502.04 
1993-12-24         39.630         40.750         39.630         40.630          2.523        2088.98 
1993-12-17         39.130         39.880         38.380         39.630          0.329        2375.22 
1993-12-10         39.750         40.880         39.380         39.500             na        1954.80 
1993-12-03         37.880         39.630         37.880         39.500          5.333        1997.52 
1993-11-26         36.500         37.750         36.000         37.500          1.681        3151.28 
1993-11-19         38.500         39.000         36.380         36.880         -4.208        2933.40 
1993-11-12         39.000         39.500         38.000         38.500         -0.977        2881.86 
1993-11-05         40.130         41.500         37.630         38.880         -3.115        4976.04 
1993-10-29         41.880         42.250         40.000         40.130         -3.880        3529.20 
1993-10-22         43.630         44.000         40.630         41.750         -4.023        5386.74 
1993-10-15         45.380         46.380         43.380         43.500         -3.075        2353.74 
1993-10-08         45.250         46.130         44.750         44.880         -0.554        2690.34 
1993-10-01         44.500         45.380         44.380         45.130          1.989        2825.40 
1993-09-24         43.380         44.500         42.250         44.250          2.006        2137.62 
1993-09-17         44.000         44.130         42.750         43.380         -1.409        3075.12 
1993-09-10         40.500         44.130         40.380         44.000          8.642        4465.20 
1993-09-03         40.630         41.000         39.630         40.500         -0.320        2197.14 
1993-08-27         39.500         41.000         39.130         40.630          3.174        2136.72 
1993-08-20         41.500         42.000         39.380         39.380         -5.108        2483.70 
1993-08-13         42.130         42.250         40.750         41.500         -1.190        1850.40 
1993-08-06         41.250         42.750         40.750         42.000          1.818        2044.56 
1993-07-30         40.380         41.630         40.000         41.250          2.484        2291.04 
1993-07-23         40.130         40.630         39.000         40.250          0.928        2988.90 
1993-07-16         40.380         40.630         38.750         39.880         -1.238        2104.56 
1993-07-09         40.130         41.130         40.000         40.380          1.254        2836.05 
1993-07-02         41.130         42.130         39.750         39.880         -2.446        2688.00 
1993-06-25         39.250         40.880         38.880         40.880          5.144        3227.16 
1993-06-18         38.500         39.880         38.500         38.880          0.987        2682.84 
1993-06-11         37.250         38.750         35.000         38.500          3.690        3529.74 
1993-06-04         38.630         39.250         36.630         37.130         -3.257        2159.93 
1993-05-28         36.380         39.250         36.380         38.380          5.151        2672.58 
1993-05-21         36.500         38.000         35.250         36.500         -0.355        5431.38 
1993-05-14         37.750         39.630         36.130         36.630         -2.657        2850.06 
1993-05-07         38.380         40.380         37.500         37.630         -1.621        3124.38 
1993-04-30         37.880         39.000         36.380         38.250          0.977        4042.08 
1993-04-23         41.250         41.250         37.750         37.880         -8.458        5834.40 
1993-04-16         41.250         44.130         40.630         41.380          2.807        3613.80 
1993-04-09         39.250         40.750         38.500         40.250          3.524        3688.50 
1993-04-02         41.000         41.500         38.630         38.880         -4.307        2182.86 
1993-03-26         40.750         41.630         39.000         40.630         -1.216        3685.50 
1993-03-19         42.750         43.630         41.130         41.130         -3.789        3415.14 
1993-03-12         41.000         44.130         41.000         42.750          4.574        3032.34 
1993-03-05         41.250         42.380         40.630         40.880          0.938        2603.94 
1993-02-26         40.880         42.000         40.000         40.500         -1.532        5047.80 
1993-02-19         41.750         41.750         39.380         41.130         -1.791        4176.23 
1993-02-12         42.750         42.880         41.880         41.880         -2.332        2118.00 
1993-02-05         40.880         43.000         40.630         42.880          5.538        3161.76 
1993-01-29         39.880         42.130         39.380         40.630          1.881        3500.76 
1993-01-22         40.500         43.000         39.380         39.880         -1.531        5716.08 
1993-01-15         38.000         41.000         38.000         40.500          6.917        3668.94 
1993-01-08         38.750         38.880         37.000         37.880         -1.941        2756.64 
1993-01-01         38.500         39.380         38.250         38.630          0.338        1799.40 
1992-12-25         37.000         39.000         36.880         38.500          4.393        2326.73 
1992-12-18         36.130         37.250         35.880         36.880          2.076        1831.50 
1992-12-11         37.380         37.500         35.500         36.130         -3.344        1507.32 
1992-12-04         37.880         37.880         36.630         37.380         -0.664        1552.50 
1992-11-27         35.750         37.880         35.500         37.630          5.613        1841.40 
1992-11-20         37.130         37.130         35.630         35.630         -2.730        1571.70 
1992-11-13         35.380         37.130         35.250         36.630          3.915        2697.36 
1992-11-06         34.500         35.750         34.380         35.250          2.531        1975.50 
1992-10-30         34.250         35.630         34.130         34.380          0.732        1563.60 
1992-10-23         31.500         34.500         31.370         34.130          8.798        2748.00 
1992-10-16         31.120         31.870         31.120         31.370          1.194        1215.84 
1992-10-09         31.620         32.250         30.250         31.000         -3.125        2042.16 
1992-10-02         31.370         33.000         31.370         32.000          2.008        2535.30 
1992-09-25         31.000         31.370         30.250         31.370          1.194        3677.46 
1992-09-18         31.370         32.250         30.750         31.000          0.813        4282.14 
1992-09-11         33.380         33.380         30.500         30.750         -7.519        6221.93 
1992-09-04         32.880         33.880         32.250         33.250          1.125        2001.36 
1992-08-28         32.880         33.130         31.000         32.880         -1.113        3203.88 
1992-08-21         34.500         34.500         32.000         33.250         -3.985        3499.56 
1992-08-14         33.130         34.750         32.380         34.630          3.745        2339.76 
1992-08-07         34.880         35.000         33.380         33.380         -4.300        2229.90 
1992-07-31         34.250         35.250         33.880         34.880          2.197        2526.06 
1992-07-24         35.250         37.750         33.250         34.130         -4.877        6045.00 
1992-07-17         39.380         39.500         34.880         35.880         -7.716        3806.04 
1992-07-10         38.880         39.380         36.750         38.880             na        2721.00 
1992-07-03         36.880         38.880         36.880         38.880          4.713        3498.08 
1992-06-26         35.630         37.380         34.750         37.130          3.860        3096.48 
1992-06-19         37.250         37.750         34.880         35.750         -4.667        2656.14 
1992-06-12         38.000         38.500         37.130         37.500         -1.003        2535.36 
1992-06-05         36.880         38.250         36.380         37.880          3.781        2652.36 
1992-05-29         37.130         37.130         35.000         36.500         -2.013        2443.50 
1992-05-22         37.880         38.250         37.130         37.250         -0.667        2300.58 
1992-05-15         37.380         39.000         36.500         37.500          0.321        3096.90 
1992-05-08         35.880         39.380         35.880         37.380          4.559        3850.98 
1992-05-01         35.630         36.380         34.500         35.750             na        2636.70 
1992-04-24         33.750         37.500         33.000         35.750          4.380        5747.76 
1992-04-17         32.000         34.750         31.370         34.250          7.874        3592.28 
1992-04-10         31.000         32.250         29.000         31.750          2.419        4760.58 
1992-04-03         34.250         34.250         30.250         31.000        -10.482        3491.22 
1992-03-27         35.380         35.500         34.000         34.630         -2.120        3023.64 
1992-03-20         32.250         35.630         32.000         35.380         10.115        3491.76 
1992-03-13         31.500         32.880         31.370         32.130          3.245        2728.98 
1992-03-06         33.630         33.750         30.250         31.120         -7.464        4176.66 
1992-02-28         33.500         34.130         32.380         33.630          0.388        3940.74 
1992-02-21         32.380         34.000         31.500         33.500          3.459        4331.25 
1992-02-14         31.000         33.250         30.870         32.380          5.301        6071.94 
1992-02-07         28.000         31.250         27.870         30.750          9.821        4864.02 
1992-01-31         28.370         28.870         27.620         28.000         -0.885        5359.98 
1992-01-24         27.870         28.370         27.250         28.250         -1.293        11895.8 
1992-01-17         26.500         30.500         26.500         28.620          6.000        4716.60 
1992-01-10         23.750         28.000         23.620         27.000         13.113        5467.74 
1992-01-03         22.370         24.620         21.250         23.870          5.526        3940.88 
1991-12-27         20.000         22.620         20.000         22.620         11.704        1841.03 
1991-12-20         20.370         20.620         19.000         20.250         -0.589        1404.18 
1991-12-13         19.870         21.500         18.500         20.370          1.243        2912.34 
1991-12-06         21.120         22.250         19.620         20.120         -4.735        2373.18 
1991-11-29         22.370         22.620         21.120         21.120         -5.588        1218.23 
1991-11-22         23.870         25.000         21.870         22.370         -6.284        2275.50 
1991-11-15         25.120         25.120         23.750         23.870         -4.520        1193.52 
1991-11-08         24.870         25.370         24.120         25.000          1.010        1309.26 
1991-11-01         24.250         25.000         24.120         24.750          3.125        809.280 
1991-10-25         25.250         25.370         23.750         24.000         -4.459        1254.48 
1991-10-18         24.000         26.500         23.750         25.120          4.667        1575.24 
1991-10-11         23.500         24.120         22.870         24.000          1.053        1455.18 
1991-10-04         25.250         25.370         23.620         23.750         -6.385        2029.50 
1991-09-27         25.250         26.000         24.870         25.370             na        1020.54 
1991-09-20         25.250         25.620         24.750         25.370             na        1253.28 
1991-09-13         26.250         26.500         25.370         25.370         -4.264        954.600 
1991-09-06         26.620         26.870         26.370         26.500             na        856.350 
1991-08-30         26.870         26.870         25.870         26.500         -1.377        812.940 
1991-08-23         26.250         27.750         25.750         26.870         -2.291        1449.18 
1991-08-16         26.750         30.120         26.750         27.500          2.345        2971.14 
1991-08-09         25.370         27.620         25.250         26.870          5.373        2911.20 
1991-08-02         25.750         25.870         25.250         25.500         -0.468        1293.06 
1991-07-26         25.750         26.750         24.750         25.620         -0.505        1512.48 
1991-07-19         24.500         27.500         24.000         25.750          8.421        6384.48 
1991-07-12         20.620         23.750         20.500         23.750         13.800        1286.16 
1991-07-05         21.370         21.870         20.500         20.870         -2.340        823.500 
1991-06-28         21.870         22.370         20.620         21.370         -3.391        1287.36 
1991-06-21         23.000         23.250         21.620         22.120         -4.860        1017.90 
1991-06-14         24.000         24.000         22.870         23.250         -4.124        1047.18 
1991-06-07         21.120         24.750         20.620         24.250         13.477        2357.88 
1991-05-31         20.870         21.370         20.370         21.370          3.637        1093.50 
1991-05-24         18.750         20.620         18.620         20.620         10.741        916.320 
1991-05-17         19.370         19.620         18.120         18.620         -3.872        933.540 
1991-05-10         19.870         20.120         19.250         19.370         -2.516        755.340 
1991-05-03         20.870         21.750         19.250         19.870         -4.241        1087.92 
1991-04-26         20.870         21.250         20.370         20.750         -1.752        791.400 
1991-04-19         19.120         22.120         19.000         21.120         12.640        2352.66 
1991-04-12         19.120         19.250         18.000         18.750         -1.935        807.120 
1991-04-05         17.370         19.750         16.500         19.120         10.075        1850.64 
1991-03-29         15.500         17.370         15.380         17.370         12.939        855.300 
1991-03-22         17.250         17.620         15.250         15.380        -10.841        895.620 
1991-03-15         17.500         17.870         17.120         17.250         -2.817        801.300 
1991-03-08         17.620         18.370         17.120         17.750          2.899        1670.52 
1991-03-01         16.870         17.370         16.120         17.250          4.545        730.020 
1991-02-22         17.370         17.370         15.750         16.500         -5.009        1157.10 
1991-02-15         16.120         18.000         16.120         17.370          9.383        2022.06 
1991-02-08         14.000         16.250         14.000         15.880         16.508        3758.16 
1991-02-01         13.130         13.750         13.000         13.630          2.868        2033.76 
1991-01-25         11.250         13.380         11.130         13.250         19.048        1042.74 
1991-01-18         10.750         11.750         10.630         11.130          1.182        985.440 
1991-01-11         11.130         11.380         10.500         11.000         -3.339        778.020 
1991-01-04         10.880         11.630         10.630         11.380          4.596        1451.93 
1990-12-28         11.500         11.500         10.750         10.880         -4.394        1324.65 
1990-12-21         11.630         12.130         10.880         11.380         -4.209        2067.84 
1990-12-14         13.000         13.130         11.500         11.880        -10.340        1176.72 
1990-12-07         11.630         14.000         11.500         13.250         16.432        4738.32 
1990-11-30         11.250         12.000         11.000         11.380             na        915.180 
1990-11-23         12.380         12.880         11.000         11.380         -7.102        985.800 
1990-11-16         11.250         12.750         11.130         12.250         10.063        1081.62 
1990-11-09         11.750         11.880         10.630         11.130         -4.299        1503.30 
1990-11-02         11.380         11.750          9.630         11.630          3.378        1938.18 
1990-10-26         12.500         13.000         10.630         11.250        -11.765        1375.86 
1990-10-19         12.500         13.380         12.380         12.750          0.950        1752.06 
1990-10-12         16.000         16.120         12.250         12.630        -19.810        2871.24 
1990-10-05         15.500         16.370         14.380         15.750          1.613        1372.08 
1990-09-28         16.870         16.870         13.250         15.500         -8.824        3008.28 
1990-09-21         20.250         20.250         16.620         17.000        -16.049        1640.46 
1990-09-14         22.620         22.750         19.750         20.250        -11.456        1549.50 
1990-09-07         21.620         23.000         21.500         22.870          5.782        684.975 
1990-08-31         21.370         21.750         20.870         21.620          1.170        1091.46 
1990-08-24         23.120         23.120         21.250         21.370         -7.569        988.440 
1990-08-17         23.370         24.500         23.000         23.120         -2.117        877.320 
1990-08-10         20.250         23.870         19.870         23.620         14.549        1592.58 
1990-08-03         23.120         23.620         20.250         20.620        -12.255        1444.80 
1990-07-27         24.000         24.250         23.370         23.500         -3.093        585.120 
1990-07-20         24.620         25.120         24.000         24.250         -1.503        878.940 
1990-07-13         25.750         25.750         23.870         24.620         -3.451        958.680 
1990-07-06         25.620         25.870         25.120         25.500             na        500.400 
1990-06-29         25.120         25.870         24.250         25.500          1.513        695.340 
1990-06-22         26.370         26.370         25.000         25.120         -4.305        752.400 
1990-06-15         27.620         27.750         25.750         26.250         -7.473        892.320 
1990-06-08         28.120         29.120         27.620         28.370          1.321        1433.64 
1990-06-01         27.250         28.000         27.120         28.000          3.245        822.375 
1990-05-25         26.500         27.250         26.370         27.120          1.383        784.380 
1990-05-18         26.000         27.120         26.000         26.750          3.883        1121.40 
1990-05-11         24.870         25.750         24.500         25.750          3.538        1036.14 
1990-05-04         23.750         24.870         23.000         24.870          5.292        972.720 
1990-04-27         23.620         24.120         23.370         23.620          1.591        1084.02 
1990-04-20         24.750         24.870         23.120         23.250         -5.102        1206.96 
1990-04-13         23.000         24.620         22.750         24.500          7.127        2396.48 
1990-04-06         23.000         24.250         22.750         22.870         -2.139        1625.16 
1990-03-30         25.000         25.370         22.750         23.370         -6.967        1729.86 
1990-03-23         25.370         26.000         24.000         25.120         -1.952        1995.84 
1990-03-16         26.250         27.000         25.500         25.620         -2.400        2512.50 
1990-03-09         26.000         27.500         26.000         26.250          0.962        2162.10 
1990-03-02         25.620         26.120         25.000         26.000          1.961        1226.04 
1990-02-23         26.500         26.620         25.500         25.500         -5.973        2561.40 
1990-02-16         26.000         27.620         25.500         27.120          4.832        2072.34 
1990-02-09         26.000         26.500         25.500         25.870         -0.957        747.000 
1990-02-02         26.250         26.500         25.000         26.120         -1.434        1288.38 
1990-01-26         28.750         28.870         25.370         26.500         -8.209        1846.44 
1990-01-19         29.500         29.620         28.500         28.870         -2.136        810.300 
1990-01-12         31.120         31.370         29.000         29.500         -5.600        1200.96 
1990-01-05         29.870         31.250         29.870         31.250          4.620        1181.18 
1989-12-29         29.370         30.120         29.120         29.870          0.844        989.025 
1989-12-22         31.000         31.120         28.500         29.620         -5.216        1709.34 
1989-12-15         31.750         32.500         31.120         31.250         -3.846        3422.34 
1989-12-08         32.130         33.000         31.870         32.500          1.563        1279.74 
1989-12-01         32.630         32.880         31.500         32.000         -1.174        2717.28 
1989-11-24         32.880         32.880         31.500         32.380         -1.130        1315.80 
1989-11-17         32.500         32.880         31.870         32.750          0.769        1388.52 
1989-11-10         32.500         32.880         31.000         32.500         -1.515        3584.76 
1989-11-03         33.380         33.750         32.630         33.000         -1.873        521.580 
1989-10-27         35.380         35.500         32.500         33.630         -5.930        605.520 
1989-10-20         35.500         37.250         35.000         35.750          0.704        668.100 
1989-10-13         40.750         41.130         35.500         35.500        -13.160        648.420 
1989-10-06         40.630         41.130         40.000         40.880             na        606.960 
1989-09-29         38.250         40.880         38.250         40.880          4.821        599.460 
1989-09-22         36.250         39.630         36.250         39.000          7.202        747.240 
1989-09-15         36.750         37.250         36.000         36.380         -3.322        476.280 
1989-09-08         38.500         38.630         36.880         37.630         -1.621        510.975 
1989-09-01         37.630         38.500         37.130         38.250          2.327        317.820 
1989-08-25         37.750         38.130         36.880         37.380         -0.980        499.260 
1989-08-18         38.500         38.880         37.500         37.750         -2.278        469.440 
1989-08-11         38.500         39.250         38.000         38.630          1.311        562.140 
1989-08-04         38.130         39.630         38.130         38.130             na        605.640 
1989-07-28         37.130         38.380         37.000         38.130          3.054        449.100 
1989-07-21         37.750         37.880         36.500         37.000         -1.987        587.700 
1989-07-14         36.630         38.000         36.500         37.750          3.425        1144.50 
1989-07-07         36.130         36.750         35.630         36.500          1.728        567.750 
1989-06-30         36.250         36.750         35.130         35.880         -1.374        612.540 
1989-06-23         35.130         36.380         35.000         36.380          3.943        420.180 
1989-06-16         36.130         36.130         34.380         35.000         -3.128        544.620 
1989-06-09         37.250         37.250         36.000         36.130         -2.034        799.680 
1989-06-02         35.130         37.130         34.880         36.880          5.371        845.400 
1989-05-26         36.000         36.380         34.630         35.000         -1.768        648.480 
1989-05-19         34.000         35.750         33.630         35.630          4.794        965.700 
1989-05-12         34.630         34.750         33.500         34.000         -1.449        530.640 
1989-05-05         36.000         36.500         34.250         34.500         -4.167        525.120 
1989-04-28         35.500         36.630         35.380         36.000          0.334        512.520 
1989-04-21         34.750         35.880         34.130         35.880          2.867        746.880 
1989-04-14         34.630         35.750         34.130         34.880          1.454        791.460 
1989-04-07         36.250         36.250         34.250         34.380         -4.844        939.660 
1989-03-31         32.630         36.250         32.500         36.130         10.726        1569.36 
1989-03-24         33.750         33.750         32.500         32.630         -3.689        870.075 
1989-03-17         30.750         34.250         30.500         33.880         10.647        1521.78 
1989-03-10         31.000         31.250         30.250         30.620         -0.423        1299.72 
1989-03-03         30.620         31.620         30.500         30.750          0.425        548.880 
1989-02-24         32.500         32.630         30.500         30.620         -5.435        652.050 
1989-02-17         32.130         32.630         31.620         32.380          1.188        543.840 
1989-02-10         32.500         33.500         31.620         32.000         -2.290        931.800 
1989-02-03         33.500         33.630         32.130         32.750         -1.147        770.400 
1989-01-27         31.500         33.500         31.120         33.130          5.175        854.340 
1989-01-20         32.000         32.880         31.000         31.500         -1.563        1092.96 
1989-01-13         31.120         32.250         31.000         32.000          3.226        855.660 
1989-01-06         30.750         31.250         30.500         31.000             na        418.350 
1988-12-30         30.620         31.250         30.620         31.000          0.421        296.850 
1988-12-23         30.620         31.250         30.370         30.870          0.816        435.180 
1988-12-16         32.750         32.750         30.620         30.620         -6.873        919.200 
1988-12-09         33.500         33.500         32.000         32.880         -2.952        606.060 
1988-12-02         32.500         33.880         32.000         33.880          3.831        242.160 
1988-11-25         32.750         33.130         32.500         32.630         -0.366        254.325 
1988-11-18         32.750         32.880         31.620         32.750         -0.395        427.860 
1988-11-11         32.250         33.750         31.870         32.880          1.544        502.560 
1988-11-04         32.000         32.750         31.620         32.380          1.188        457.740 
1988-10-28         32.380         32.380         31.750         32.000         -0.405        471.060 
1988-10-21         31.250         33.750         30.870         32.130          2.816        521.040 
1988-10-14         31.620         31.750         30.500         31.250         -1.170        500.520 
1988-10-07         31.750         32.000         30.000         31.620         -1.187        941.220 
1988-09-30         32.250         32.250         31.250         32.000         -0.405        379.380 
1988-09-23         31.750         33.380         31.750         32.130          0.406        365.400 
1988-09-16         31.620         32.000         31.370         32.000          1.202        302.700 
1988-09-09         33.130         33.630         31.370         31.620         -3.450        4500.53 
1988-09-02         31.750         32.880         31.370         32.750          3.150        1886.40 
1988-08-26         32.000         32.250         31.250         31.750         -1.550        1042.02 
1988-08-19         32.000         32.500         30.500         32.250          0.781        619.140 
1988-08-12         33.500         33.750         31.620         32.000         -3.759        567.480 
1988-08-05         31.370         33.500         31.250         33.250          5.993        655.500 
1988-07-29         29.500         31.500         29.120         31.370          6.339        365.400 
1988-07-22         30.500         30.620         29.370         29.500         -3.658        497.040 
1988-07-15         29.870         30.620         29.000         30.620          2.924        591.360 
1988-07-08         29.370         30.620         29.370         29.750          2.163        328.350 
1988-07-01         30.870         30.870         29.120         29.120         -5.669        455.820 
1988-06-24         29.620         31.000         29.120         30.870          4.644        642.660 
1988-06-17         30.120         30.870         28.620         29.500         -2.058        643.080 
1988-06-10         30.750         32.250         29.500         30.120         -1.246        6270.90 
1988-06-03         28.000         30.500         27.250         30.500          8.929        2316.90 
1988-05-27         26.870         28.120         26.250         28.000          5.184        1546.26 
1988-05-20         26.120         27.000         25.250         26.620          2.899        1513.26 
1988-05-13         24.500         25.870         24.370         25.870          5.592        783.600 
1988-05-06         24.620         25.000         24.000         24.500         -0.487        400.980 
1988-04-29         24.000         25.000         23.870         24.620          4.766        645.780 
1988-04-22         23.500         23.870         23.250         23.500          1.644        540.900 
1988-04-15         23.620         23.870         23.000         23.120         -1.070        522.780 
1988-04-08         21.370         23.870         21.250         23.370          9.359        709.260 
1988-04-01         22.370         23.370         21.120         21.370         -5.022        800.100 
1988-03-25         23.870         24.000         22.370         22.500         -5.263        623.100 
1988-03-18         23.870         24.750         23.620         23.750         -1.042        936.900 
1988-03-11         24.370         25.370         23.620         24.000         -2.041        6921.18 
1988-03-04         24.370         25.620         24.250         24.500          0.533        2225.34 
1988-02-26         23.370         24.500         23.000         24.370          4.817        1774.38 
1988-02-19         23.250         23.750         22.620         23.250          2.198        612.225 
1988-02-12         22.120         22.750         21.620         22.750          1.699        736.800 
1988-02-05         21.370         22.370         20.620         22.370          4.047        958.680 
1988-01-29         20.370         21.500         20.120         21.500          6.859        840.180 
1988-01-22         20.500         21.000         20.000         20.120         -2.425        581.160 
1988-01-15         20.620         21.750         20.250         20.620          1.227        1249.20 
1988-01-08         21.000         23.120         20.370         20.370         -4.679        860.640 
1988-01-01         23.000         23.370         21.250         21.370         -7.087        761.925 
1987-12-25         22.870         23.370         22.370         23.000             na        690.675 
1987-12-18         23.870         24.000         20.250         23.000         -4.167        2004.90 
1987-12-11         24.000         24.370         23.370         24.000         -1.031        1797.96 
1987-12-04         25.500         26.250         23.500         24.250         -8.903        435.600 
1987-11-27         27.620         27.870         26.500         26.620         -4.485        416.775 
1987-11-20         28.620         28.620         27.120         27.870         -2.211        379.920 
1987-11-13         28.500         30.000         28.120         28.500             na        617.520 
1987-11-06         27.000         29.250         26.750         28.500          5.556        601.380 
1987-10-30         26.500         27.000         25.000         27.000         -1.818        723.300 
1987-10-23         35.630         35.630         24.500         27.500        -22.818        1185.96 
1987-10-16         36.130         38.000         35.630         35.630         -2.062        438.360 
1987-10-09         38.130         38.130         36.250         36.380         -4.889        306.900 
1987-10-02         37.500         38.880         37.130         38.250          3.378        708.480 
1987-09-25         38.000         38.130         36.630         37.000         -1.987        457.800 
1987-09-18         38.500         40.000         37.630         37.750         -1.641        1049.82 
1987-09-11         38.750         39.130         38.130         38.380         -1.286        1311.98 
1987-09-04         40.130         40.380         38.630         38.880         -3.115        550.680 
1987-08-28         41.750         42.750         40.000         40.130         -4.179        592.080 
1987-08-21         44.130         44.630         41.500         41.880         -5.099        575.220 
1987-08-14         39.630         45.380         39.500         44.130         11.019        1656.12 
1987-08-07         39.630         40.380         39.130         39.750             na        672.600 
1987-07-31         40.630         40.630         39.500         39.750         -2.166        473.100 
1987-07-24         41.130         41.750         39.750         40.630         -2.096        357.660 
1987-07-17         42.250         42.380         40.750         41.500         -1.775        534.540 
1987-07-10         42.880         43.250         41.750         42.250         -0.891        396.120 
1987-07-03         43.750         43.880         41.630         42.630         -2.560        380.100 
1987-06-26         46.630         46.630         43.500         43.750         -5.914        310.620 
1987-06-19         45.380         47.130         45.380         46.500          2.762        2050.92 
1987-06-12         43.750         45.250         43.630         45.250          2.841        623.100 
1987-06-05         42.000         44.250         41.630         44.000          4.762        929.520 
1987-05-29         42.000         43.250         41.630         42.000          0.599        257.325 
1987-05-22         42.130         42.130         39.630         41.750         -1.487        681.900 
1987-05-15         44.380         44.880         42.250         42.380         -4.764        497.220 
1987-05-08         42.630         44.630         42.630         44.500          4.094        534.600 
1987-05-01         41.250         43.630         40.630         42.750          3.636        626.340 
1987-04-24         41.380         42.130         40.130         41.250             na        565.140 
1987-04-17         44.130         44.250         40.250         41.250         -6.250        378.675 
1987-04-10         45.500         45.500         44.000         44.000         -3.041        325.740 
1987-04-03         43.750         45.630         43.130         45.380          0.844        673.740 
1987-03-27         44.500         45.630         44.250         45.000          1.397        495.540 
1987-03-20         44.500         45.250         43.880         44.380         -0.827        336.360 
1987-03-13         46.380         46.380         44.750         44.750         -5.551        1335.42 
1987-03-06         46.500         47.750         45.750         47.380          1.892        441.960 
1987-02-27         48.630         48.630         45.380         46.500         -5.353        811.260 
1987-02-20         48.000         49.500         47.250         49.130          2.611        428.325 
1987-02-13         48.500         48.500         46.630         47.880         -1.033        308.820 
1987-02-06         47.000         49.000         46.380         48.380          3.200        397.560 
1987-01-30         47.500         48.250         46.750         46.880         -1.822        493.140 
1987-01-23         46.500         48.500         46.250         47.750          2.402        484.500 
1987-01-16         45.750         46.750         45.250         46.630          1.924        521.580 
1987-01-09         43.130         45.880         42.880         45.750          6.693        854.100 
1987-01-02         43.250         43.630         42.250         42.880         -1.425        647.325 
1986-12-26         44.250         44.630         43.250         43.500         -1.983        330.900 
1986-12-19         44.130         45.000         42.500         44.380             na        1528.68 
1986-12-12         46.000         46.880         44.250         44.380         -3.522        586.080 
1986-12-05         44.380         47.500         44.000         46.000          3.371        608.340 
1986-11-28         44.500         45.130         44.250         44.500         -0.291        334.950 
1986-11-21         43.380         44.630         42.380         44.630          2.292        465.780 
1986-11-14         44.250         44.500         43.000         43.630         -1.690        284.460 
1986-11-07         43.630         44.880         43.500         44.380          1.139        270.360 
1986-10-31         43.380         44.250         42.500         43.880          1.153        353.820 
1986-10-24         44.250         44.250         42.500         43.380         -1.966        319.440 
1986-10-17         43.880         44.880         43.250         44.250          1.421        250.260 
1986-10-10         43.380         45.000         43.000         43.630          0.879        306.360 
1986-10-03         44.500         44.750         43.130         43.250         -3.352        477.840 
1986-09-26         43.500         45.750         42.630         44.750          3.158        364.920 
1986-09-19         43.000         45.000         42.880         43.380          1.474        1162.56 
1986-09-12         47.250         47.380         42.380         42.750        -10.000        618.540 
1986-09-05         48.750         49.250         47.250         47.500         -2.564        507.900 
1986-08-29         48.250         49.000         47.500         48.750          0.765        208.980 
1986-08-22         47.500         48.880         47.250         48.380          1.853        492.180 
1986-08-15         46.500         47.500         46.000         47.500          2.703        651.720 
1986-08-08         43.880         47.000         43.380         46.250          5.401        471.900 
1986-08-01         45.500         46.630         43.500         43.880         -4.087        285.600 
1986-07-25         45.250         45.750         45.000         45.750          0.549        317.760 
1986-07-18         48.630         48.630         45.130         45.500         -6.915        546.120 
1986-07-11         51.880         51.880         48.500         48.880         -5.783        463.560 
1986-07-04         51.750         52.250         51.000         51.880          0.251        275.700 
1986-06-27         50.500         51.880         49.630         51.750          2.985        301.560 
1986-06-20         51.130         51.380         49.750         50.250         -1.721        303.180 
1986-06-13         50.630         51.750         50.000         51.130         -2.610        2245.92 
1986-06-06         53.250         53.380         51.630         52.500         -1.649        697.500 
1986-05-30         52.500         53.880         52.000         53.380          2.163        338.850 
1986-05-23         50.000         52.250         49.380         52.250          5.025        684.960 
1986-05-16         50.750         50.750         48.880         49.750         -2.221        598.560 
1986-05-09         52.630         53.250         50.500         50.880         -3.325        697.740 
1986-05-02         55.130         55.130         52.000         52.630         -4.100        461.400 
1986-04-25         53.880         56.250         53.630         54.880          1.630        417.720 
1986-04-18         54.000         54.380         52.750         54.000          0.223        339.900 
1986-04-11         50.250         55.130         50.130         53.880          6.167        690.120 
1986-04-04         55.000         55.250         50.630         50.750         -8.145        594.240 
1986-03-28         52.750         55.250         52.630         55.250          5.238        605.250 
1986-03-21         52.250         53.500         50.000         52.500          0.478        444.420 
1986-03-14         50.000         53.500         48.750         52.250          5.556        1144.44 
1986-03-07         47.750         49.500         46.500         49.500          3.125        2011.92 
1986-02-28         44.130         48.380         43.750         48.000          8.157        1073.64 
1986-02-21         44.750         45.750         44.000         44.380         -0.827        641.250 
1986-02-14         42.750         45.000         42.500         44.750          5.294        378.180 
1986-02-07         44.380         44.880         41.000         42.500         -3.955        891.600 
1986-01-31         42.500         45.000         41.630         44.250          4.118        869.400 
1986-01-24         46.130         46.380         40.750         42.500         -8.366        937.800 
1986-01-17         45.380         46.750         45.000         46.380          2.770        288.060 
1986-01-10         46.250         49.000         44.630         45.130         -2.168        558.300 
1986-01-03         45.130         46.630         44.880         46.130          2.511        666.300 
1985-12-27         45.250         45.250         43.130         45.000         -0.288        376.950 
1985-12-20         45.500         46.250         44.630         45.130             na        600.360 
1985-12-13         44.000         45.630         43.000         45.130          3.154        734.940 
1985-12-06         41.630         44.250         41.130         43.750          5.422        1030.92 
1985-11-29         41.380         41.750         40.630         41.500          0.290        415.200 
1985-11-22         40.000         41.750         39.630         41.380          3.761        681.540 
1985-11-15         39.130         41.000         38.750         39.880          1.917        471.060 
1985-11-08         39.250         40.250         38.500         39.130         -0.306        410.160 
1985-11-01         38.380         39.380         38.250         39.250          2.614        344.940 
1985-10-25         38.250         38.880         36.750         38.250         -0.339        390.660 
1985-10-18         38.750         39.630         38.000         38.380         -0.955        433.440 
1985-10-11         35.880         39.000         35.630         38.750          7.999        313.500 
1985-10-04         34.750         36.250         33.250         35.880          3.610        494.880 
1985-09-27         36.380         36.500         34.630         34.630         -4.152        573.375 
1985-09-20         36.000         37.000         34.750         36.130             na        452.400 
1985-09-13         39.000         39.380         35.250         36.130         -9.107        374.700 
1985-09-06         40.000         40.130         39.130         39.750         -0.625        1682.55 
1985-08-30         39.250         40.500         39.130         40.000          2.223        395.820 
1985-08-23         40.000         40.250         39.000         39.130         -1.560        690.660 
1985-08-16         40.000         40.000         39.630         39.750         -0.326        636.480 
1985-08-09         40.380         40.500         38.880         39.880         -1.238        766.740 
1985-08-02         40.750         41.630         40.130         40.380         -1.223        700.320 
1985-07-26         42.130         42.130         40.130         40.880         -2.667        612.540 
1985-07-19         43.500         44.000         41.750         42.000         -4.000        493.440 
1985-07-12         42.630         44.500         42.500         43.750          2.627        630.000 
1985-07-05         41.130         42.880         40.880         42.630          3.345        415.200 
1985-06-28         39.750         41.250         39.630         41.250          3.125        315.060 
1985-06-21         39.630         40.500         39.500         40.000          0.301        405.000 
1985-06-14         40.500         40.750         39.500         39.880         -3.321        429.000 
1985-06-07         41.750         41.880         40.750         41.250         -0.314        902.220 
1985-05-31         41.880         42.250         40.250         41.380         -0.289        614.475 
1985-05-24         43.130         43.500         40.500         41.500         -2.651        1404.36 
1985-05-17         41.880         42.630         41.000         42.630          1.791        972.420 
1985-05-10         38.500         42.000         38.380         41.880          8.779        782.940 
1985-05-03         40.000         40.000         37.880         38.500         -4.348        618.960 
1985-04-26         40.250         40.880         40.000         40.250         -0.617        776.760 
1985-04-19         39.750         40.880         39.630         40.500          2.532        274.140 
1985-04-12         38.250         39.880         38.000         39.500          3.947        269.760 
1985-04-05         37.630         38.250         37.000         38.000          1.333        710.850 
1985-03-29         37.750         38.250         37.130         37.500         -0.662        968.760 
1985-03-22         38.250         38.380         37.250         37.750             na        395.280 
1985-03-15         38.630         38.630         37.250         37.750         -3.205        1083.60 
1985-03-08         40.000         40.130         38.750         39.000         -3.106        643.560 
1985-03-01         38.000         40.250         36.630         40.250          5.229        868.260 
1985-02-22         41.750         41.750         38.000         38.250         -8.119        627.675 
1985-02-15         41.380         43.000         40.380         41.630          0.604        573.000 
1985-02-08         37.750         41.750         37.750         41.380          9.616        735.660 
1985-02-01         38.380         38.380         37.000         37.750         -1.307        286.080 
1985-01-25         36.750         39.000         36.630         38.250          4.423        904.980 
1985-01-18         35.000         37.750         34.500         36.630          5.017        711.600 
1985-01-11         33.750         35.380         33.130         34.880          4.119        440.880 
1985-01-04         34.250         34.500         33.250         33.500         -3.597        266.700 
1984-12-28         33.380         35.000         33.380         34.750          4.890        316.725 
1984-12-21         33.500         35.880         32.380         33.130         -1.487        563.880 
1984-12-14         33.130         34.000         32.880         33.630          0.388        1673.82 
1984-12-07         31.870         34.000         31.750         33.500          4.264        917.580 
1984-11-30         32.380         33.000         31.500         32.130         -1.138        438.960 
1984-11-23         31.500         32.500         31.000         32.500          2.783        222.525 
1984-11-16         31.870         32.500         30.250         31.620             na        290.280 
1984-11-09         31.000         32.130         31.000         31.620          2.000        255.840 
1984-11-02         29.870         31.370         29.750         31.000          4.202        527.880 
1984-10-26         30.620         31.000         29.620         29.750         -2.459        186.840 
1984-10-19         29.500         31.370         29.370         30.500          2.521        773.580 
1984-10-12         28.000         30.000         27.250         29.750          6.250        648.480 
1984-10-05         29.750         29.750         27.620         28.000         -8.197        474.900 
1984-09-28         31.750         31.870         30.250         30.500         -3.937        232.560 
1984-09-21         31.250         32.750         30.750         31.750          0.794        379.980 
1984-09-14         27.120         31.750         27.120         31.500         13.025        681.420 
1984-09-07         27.750         28.120         27.000         27.870          1.345        928.800 
1984-08-31         28.870         29.000         27.120         27.500         -4.745        165.120 
1984-08-24         28.500         29.370         28.000         28.870          1.298        333.120 
1984-08-17         29.500         29.500         27.370         28.500         -3.390        198.000 
1984-08-10         28.500         30.250         27.870         29.500          5.849        655.560 
1984-08-03         26.750         28.250         25.620         27.870          1.827        613.800 
1984-07-27         24.750         27.370         24.120         27.370         10.052        410.040 
1984-07-20         25.870         27.250         24.750         24.870         -4.346        237.360 
1984-07-13         25.120         26.750         25.120         26.000          2.970        196.620 
1984-07-06         24.000         25.620         23.750         25.250          5.208        315.150 
1984-06-29         26.120         26.620         23.500         24.000         -8.987        298.320 
1984-06-22         24.250         27.250         24.000         26.370          9.875        270.000 
1984-06-15         25.370         25.370         23.500         24.000         -7.692        457.620 
1984-06-08         25.000         26.000         24.500         26.000          8.333        1586.70 
1984-06-01         27.500         27.620         23.500         24.000        -12.727        602.625 
1984-05-25         29.870         29.870         27.120         27.500         -7.934        1039.86 
1984-05-18         29.440         30.120         29.250         29.870          0.403        170.880 
1984-05-11         32.250         33.000         29.500         29.750         -7.752        244.980 
1984-05-04         31.500         33.250         31.250         32.250          2.381        133.200 
1984-04-27         30.000         31.870         29.250         31.500          5.000        170.760 
1984-04-20         29.500         30.250         29.250         30.000        -33.155         95.175 
1984-04-13         42.880         45.250         42.250         44.880          4.664        173.820 
1984-04-06         45.750         46.130         42.750         42.880         -5.509        199.260 
1984-03-30         47.130         47.380         45.380         45.380         -3.713        206.760 
1984-03-23         46.690         48.380         46.130         47.130         -0.528        138.180 
1984-03-16         46.500         48.000         45.130         47.380          1.892        324.960 
1984-03-09         49.000         49.250         46.500         46.500         -5.102        280.860 
1984-03-02         48.000         49.500         47.130         49.000          2.083        319.320 
1984-02-24         50.130         50.380         47.130         48.000         -4.249        209.550 
1984-02-17         48.630         51.380         48.380         50.130          3.085        403.800 
1984-02-10         48.940         49.630         47.630         48.630         -2.251        220.800 
1984-02-03         49.750         51.250         49.380         49.750         -0.500        245.580 
1984-01-27         49.440         51.250         49.130         50.000          2.041        235.380 
1984-01-20         49.380         49.630         48.000         49.000         -1.269        400.800 
1984-01-13         47.000         50.250         46.630         49.630          5.866        329.280 
1984-01-06         44.840         47.380         44.250         46.880             na        277.000