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
      McDonalds Corp 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.
           |_McDonalds_Corp_weekly___________________________________________________________________|
           |      (1)     |      (2)     |      (3)     |      (4)     |      (5)     |      (6)     |
           |              |              |              |              |              | Volume       |
           |              |              |              |              |              |(thous) -     |
           | Open for     | High for     | Low  for     | Close for    | %Chg for     | Avg over     |
           | Week         | Week         | Week         | Week         | Week         | days in Week |
Year-Mn-Dy |____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|
                                                                 8.96% <-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         96.130         96.500         95.070         95.430         -1.415        4623.35 
2013-12-06         97.290         97.290         95.200         96.800         -0.585        5100.18 
2013-11-29         98.750         99.270         96.950         97.370         -0.916        8090.00 
2013-11-22         96.900         98.510         96.900         98.270          1.393        8399.74 
2013-11-15         96.830         98.700         96.400         96.920         -0.093        4854.92 
2013-11-08         97.260         98.190         96.320         97.010         -0.237        4740.28 
2013-11-01         94.690         97.500         94.680         97.240          2.595        4122.88 
2013-10-25         93.700         95.490         93.240         94.780         -0.441        5111.94 
2013-10-18         94.410         95.700         93.450         95.200          0.486        5032.78 
2013-10-11         94.260         94.800         93.140         94.740          0.042        4100.80 
2013-10-04         96.460         96.690         94.010         94.700         -2.492        4559.78 
2013-09-27         96.970         98.600         96.820         97.120          0.227        3860.62 
2013-09-20         97.880         98.990         96.900         96.900         -0.462        5107.04 
2013-09-13         96.220         97.850         96.210         97.350          1.132        3876.82 
2013-09-06         95.100         96.750         94.120         96.260          2.014        3833.00 
2013-08-30         95.360         96.330         94.010         94.360         -0.809        4369.04 
2013-08-23         95.120         95.990         94.910         95.130          0.105        7404.64 
2013-08-16         97.490         97.800         95.010         95.030         -2.653        4285.06 
2013-08-09         99.010         99.440         97.070         97.620         -1.593        3798.82 
2013-08-02         97.960         99.240         97.390         99.200          1.194        4048.36 
2013-07-26         97.750         98.080         96.300         98.030         -2.234        6833.30 
2013-07-19        101.600        101.730         99.300        100.270         -1.290        4434.84 
2013-07-12        100.280        101.810         99.200        101.580          1.722        4109.54 
2013-07-05         99.350        100.840         99.250         99.860          0.869        3378.55 
2013-06-28         96.540        100.110         96.020         99.000          1.820        4184.96 
2013-06-21         99.300        100.070         96.620         97.230         -1.209        4904.04 
2013-06-14         99.800        100.180         97.870         98.420          0.142        4259.06 
2013-06-07         96.770         98.690         95.160         98.280          1.771        5075.04 
2013-05-31        101.060        101.940         96.560         96.570         -3.709        9081.70 
2013-05-24        101.240        102.620         99.730        100.290         -1.231        7572.80 
2013-05-17        100.020        102.030         99.800        101.540          1.337        3726.92 
2013-05-10        102.760        102.800         99.400        100.200         -2.643        5702.52 
2013-05-03        101.560        103.340        101.120        102.920          2.012        3654.70 
2013-04-26         99.350        101.630         98.380        100.890          0.971        4522.00 
2013-04-19        103.140        103.440         99.450         99.920         -3.543        5391.80 
2013-04-12        101.080        103.700        100.570        103.590          2.140        4155.36 
2013-04-05         99.410        101.470         98.850        101.420          1.735        4860.12 
2013-03-29         99.460         99.780         98.120         99.690          0.423        4430.73 
2013-03-22         98.950         99.620         98.200         99.270         -0.401        3960.26 
2013-03-15         98.460         99.700         98.280         99.670          0.973        4528.78 
2013-03-08         95.600         98.950         94.870         98.710          3.167        5747.28 
2013-03-01         95.380         96.780         94.960         95.680          0.451        5519.34 
2013-02-22         94.140         95.250         93.300         95.250          1.438        4317.90 
2013-02-15         94.750         95.340         93.190         93.900         -1.022        5040.52 
2013-02-08         95.400         95.790         94.070         94.870         -1.126        5264.00 
2013-02-01         93.940         96.320         93.640         95.950          2.379        5074.70 
2013-01-25         92.150         93.940         91.810         93.720          1.582        6738.53 
2013-01-18         91.760         92.300         90.860         92.260          0.578        4057.76 
2013-01-11         89.770         91.980         89.250         91.730          2.092        5002.82 
2013-01-04         90.620         90.790         89.670         89.850          2.592        5374.10 
2012-12-28         89.590         89.690         87.470         87.580         -2.883        3432.80 
2012-12-21         89.140         90.850         89.010         90.180          1.463        6295.76 
2012-12-14         89.970         90.170         88.500         88.880          0.452        5966.64 
2012-12-07         87.420         89.140         86.270         88.480          1.654        6552.84 
2012-11-30         86.530         87.310         85.690         87.040         -0.011        5930.30 
2012-11-23         84.540         87.070         84.370         87.050          3.483        4439.43 
2012-11-16         84.950         85.610         83.310         84.120         -0.732        6329.92 
2012-11-09         86.970         88.130         84.050         84.740         -2.441        7804.28 
2012-11-02         87.480         87.900         86.370         86.860          0.173        7394.20 
2012-10-26         88.860         89.080         86.620         86.710         -2.266        7013.50 
2012-10-19         92.780         94.160         88.550         88.720         -4.097        8449.26 
2012-10-12         90.970         93.370         90.810         92.510          1.659        5068.28 
2012-10-05         92.110         92.500         90.270         91.000         -0.817        5180.24 
2012-09-28         93.330         94.000         90.400         91.750         -2.092        5238.52 
2012-09-21         91.750         93.910         91.720         93.710          2.192        5155.30 
2012-09-14         90.950         92.120         90.540         91.700          0.747        5605.72 
2012-09-07         89.510         91.080         88.710         91.020          1.710        4674.88 
2012-08-31         89.130         89.860         88.600         89.490          0.641        4733.28 
2012-08-24         87.170         89.000         87.160         88.920          1.786        4004.12 
2012-08-17         88.460         88.480         87.280         87.360         -0.952        4950.96 
2012-08-10         89.770         90.430         86.150         88.200         -1.552        7005.56 
2012-08-03         89.320         90.360         88.560         89.590          0.448        4473.56 
2012-07-27         89.220         89.850         87.620         89.190         -2.610        6775.38 
2012-07-20         92.150         93.320         91.000         91.580         -0.769        5603.68 
2012-07-13         89.640         92.690         89.000         92.290          2.933        6907.24 
2012-07-06         88.410         89.980         87.650         89.660          1.276        5003.15 
2012-06-29         88.000         89.500         87.380         88.530          0.204        5248.10 
2012-06-22         90.600         90.620         87.530         88.350         -2.376        6590.02 
2012-06-15         88.980         90.760         86.590         90.500          3.134        9397.98 
2012-06-08         86.600         89.780         85.920         87.750          1.199        8118.02 
2012-06-01         91.410         91.730         86.500         86.710         -4.767        7101.20 
2012-05-25         90.010         92.110         89.890         91.050          1.336        4922.74 
2012-05-18         91.540         91.740         89.500         89.850         -2.231        6594.84 
2012-05-11         95.730         96.030         91.560         91.900         -4.141        7788.18 
2012-05-04         97.610         98.010         95.750         95.870         -1.551        4555.42 
2012-04-27         95.780         97.530         94.150         97.380          1.501        5851.08 
2012-04-20         97.090         97.980         94.130         95.940         -1.062        8835.60 
2012-04-13         97.740         99.500         96.960         96.970         -1.673        6329.70 
2012-04-06         97.820         99.410         97.070         98.620          0.530        5815.73 
2012-03-30         96.160         98.250         96.100         98.100          2.669        4822.02 
2012-03-23         97.360         98.100         95.130         95.550         -2.161        5838.58 
2012-03-16         97.050         98.550         96.370         97.660          0.847        6233.66 
2012-03-09         99.420        100.440         96.460         96.840         -2.673        8710.10 
2012-03-02        100.030        100.750         98.960         99.500         -0.817        4453.82 
2012-02-24        100.120        101.040        100.000        100.320          0.330        4055.50 
2012-02-17         99.720        100.250         98.310         99.990          0.523        4136.08 
2012-02-10         99.960        101.290         98.940         99.470         -0.540        4486.72 
2012-02-03         98.040        100.270         97.700        100.010          1.338        5681.06 
2012-01-27        101.710        101.890         98.050         98.690         -2.998        6999.98 
2012-01-20        100.590        102.220        100.050        101.740          1.385        4948.50 
2012-01-13        100.880        100.930         99.350        100.350         -0.249        4457.82 
2012-01-06        101.330        101.590         98.680        100.600          0.269        7647.43 
2011-12-30        100.170        101.000         99.460        100.330          0.180        3276.78 
2011-12-23         97.920        100.150         96.980        100.150          2.728        4966.88 
2011-12-16         97.670         98.950         97.080         97.490         -0.551        6688.08 
2011-12-09         96.420         98.430         94.820         98.030          2.435        6047.08 
2011-12-02         93.190         96.470         93.070         95.700          3.909        5663.24 
2011-11-25         92.030         93.140         91.220         92.100         -0.690        4393.33 
2011-11-18         94.350         94.910         91.720         92.740         -2.132        4590.32 
2011-11-11         93.920         95.450         92.350         94.760          1.013        5424.62 
2011-11-04         92.780         93.830         91.670         93.810          0.557        5465.54 
2011-10-28         92.070         93.840         90.870         93.290          1.051        6422.56 
2011-10-21         89.410         92.450         88.210         92.320          2.646        6783.78 
2011-10-14         88.050         89.980         87.610         89.940          3.142        5709.12 
2011-10-07         87.430         87.970         83.740         87.200         -0.706        7797.24 
2011-09-30         87.960         91.000         86.730         87.820          0.515        7901.70 
2011-09-23         87.610         90.560         85.100         87.370         -1.042        7718.36 
2011-09-16         84.440         88.760         84.160         88.290          3.834        7377.18 
2011-09-09         87.420         90.000         83.650         85.030         -4.557        10009.6 
2011-09-02         90.600         91.220         89.010         89.090         -0.934        6493.62 
2011-08-26         88.210         90.490         87.330         89.930          3.095        7301.98 
2011-08-19         86.820         88.430         84.680         87.230          0.844        8113.04 
2011-08-12         83.630         86.970         82.010         86.500          1.669        12200.1 
2011-08-05         87.490         87.490         82.750         85.080         -1.619        8170.32 
2011-07-29         87.960         89.000         85.820         86.480         -2.349        5462.90 
2011-07-22         85.480         89.570         85.150         88.560          3.603        6342.04 
2011-07-15         85.320         86.460         84.810         85.480         -0.140        5997.62 
2011-07-08         85.410         86.290         85.250         85.600         -0.058        5543.93 
2011-07-01         81.510         85.790         81.510         85.650          4.655        6210.52 
2011-06-24         82.320         83.090         81.400         81.840         -0.824        5659.88 
2011-06-17         80.730         82.720         80.390         82.520          2.688        5502.90 
2011-06-10         80.600         82.230         80.000         80.360         -0.223        6251.14 
2011-06-03         82.130         82.250         80.010         80.540         -1.323        5844.50 
2011-05-27         81.530         83.080         81.270         81.620         -0.862        6410.94 
2011-05-20         80.440         82.850         80.440         82.330          1.969        5557.82 
2011-05-13         79.460         80.910         79.080         80.740          2.592        5317.24 
2011-05-06         78.400         79.370         78.200         78.700          0.498        5289.08 
2011-04-29         77.150         78.590         76.540         78.310          1.820        4593.72 
2011-04-22         76.890         78.410         76.400         76.910         -0.607        6784.30 
2011-04-15         76.160         77.540         75.830         77.380          1.762        4333.32 
2011-04-08         76.310         76.910         75.660         76.040          0.066        4464.42 
2011-04-01         75.550         76.500         74.870         75.990          0.983        3592.90 
2011-03-25         73.500         75.750         73.380         75.250          3.096        4773.84 
2011-03-18         76.100         76.410         72.890         72.990         -4.874        8163.24 
2011-03-11         76.380         77.250         74.970         76.730          0.921        6969.80 
2011-03-04         74.510         76.630         73.640         76.030          2.136        8206.72 
2011-02-25         75.950         76.450         74.420         74.440         -2.220        6966.03 
2011-02-18         76.070         76.450         75.370         76.130         -0.013        4435.86 
2011-02-11         74.130         76.320         73.300         76.140          2.822        7870.76 
2011-02-04         73.800         74.500         73.080         74.050          1.051        8301.80 
2011-01-28         74.250         75.850         73.050         73.280         -2.306        9343.74 
2011-01-21         74.650         75.750         74.310         75.010          1.283        10010.4 
2011-01-14         74.250         74.490         72.140         74.060         -0.417        11091.7 
2011-01-07         77.100         77.590         73.590         74.370         -3.114        17076.9 
2010-12-31         76.730         77.500         75.940         76.760         -0.260        2841.90 
2010-12-24         76.950         77.370         76.510         76.960          0.195        3851.90 
2010-12-17         77.740         77.760         76.530         76.810         -0.967        6915.04 
2010-12-10         79.690         80.940         77.320         77.560         -2.758        7223.36 
2010-12-03         77.940         79.790         77.150         79.760          1.553        4892.96 
2010-11-26         79.370         79.670         78.440         78.540         -1.381        5860.43 
2010-11-19         78.980         79.660         77.120         79.640          1.002        7543.00 
2010-11-12         78.940         79.850         78.140         78.850         -0.567        4559.14 
2010-11-05         78.060         79.470         77.370         79.300          1.967        4713.98 
2010-10-29         78.990         79.900         77.000         77.770         -0.993        5254.74 
2010-10-22         77.540         79.480         76.680         78.550          1.381        5788.50 
2010-10-15         76.010         77.770         74.880         77.480          1.813        5120.64 
2010-10-08         74.910         76.310         74.400         76.100          1.575        4581.68 
2010-10-01         75.230         75.390         73.870         74.920         -0.240        6420.62 
2010-09-24         74.320         75.780         74.300         75.100          1.050        5283.02 
2010-09-17         75.250         75.340         73.710         74.320         -0.920        6390.24 
2010-09-10         74.970         76.260         73.660         75.010         -0.107        9024.13 
2010-09-03         73.310         75.350         72.550         75.090          1.487        5950.22 
2010-08-27         73.530         74.070         72.190         73.990          1.245        5952.72 
2010-08-20         71.760         73.820         71.540         73.080          1.655        6175.24 
2010-08-13         72.410         73.340         71.040         71.890          0.209        6333.52 
2010-08-06         70.500         71.800         69.840         71.740          2.883        5520.60 
2010-07-30         70.040         71.030         68.590         69.730         -0.243        5914.14 
2010-07-23         69.970         71.540         68.940         69.900         -0.057        7047.64 
2010-07-16         68.960         71.460         68.960         69.940          1.040        5484.02 
2010-07-09         66.520         69.330         65.630         69.220          4.657        6237.03 
2010-07-02         67.580         67.890         65.310         66.140         -1.899        7310.56 
2010-06-25         70.270         70.500         67.370         67.420         -3.520        6023.70 
2010-06-18         69.950         70.580         69.300         69.880          0.489        6265.30 
2010-06-11         66.640         69.550         65.810         69.540          4.258        8881.34 
2010-06-04         66.230         68.250         66.040         66.700         -0.254        5769.65 
2010-05-28         67.840         68.510         66.000         66.870         -1.459        8881.84 
2010-05-21         69.820         70.810         65.550         67.860         -2.486        9672.98 
2010-05-14         70.070         71.300         69.100         69.590          2.323        7622.82 
2010-05-07         70.880         71.840         67.420         68.010         -3.655        10915.8 
2010-04-30         71.300         71.710         69.760         70.590         -0.787        7220.68 
2010-04-23         69.000         71.470         68.990         71.150          3.071        7659.92 
2010-04-16         68.770         69.530         68.310         69.030          0.510        5702.78 
2010-04-09         67.760         69.030         67.260         68.680          1.628        5516.06 
2010-04-02         67.460         67.710         66.590         67.580          0.476        5713.98 
2010-03-26         66.070         67.450         65.900         67.260          1.097        6699.50 
2010-03-19         65.700         66.910         65.690         66.530          1.526        6535.24 
2010-03-12         64.410         65.980         64.230         65.530          2.921        7360.96 
2010-03-05         63.980         64.420         63.250         63.670         -0.282        6620.18 
2010-02-26         64.930         65.550         63.760         63.850         -1.375        7225.74 
2010-02-19         63.500         64.890         63.280         64.740          1.808        5778.30 
2010-02-12         63.480         63.890         62.540         63.590          0.347        7499.32 
2010-02-05         62.830         65.750         62.630         63.370          1.506        10781.1 
2010-01-29         63.340         64.000         62.390         62.430         -1.514        7981.08 
2010-01-22         62.900         64.780         62.750         63.390          1.782        10729.6 
2010-01-15         62.020         63.290         61.850         62.280          0.712        7685.68 
2010-01-08         62.630         63.070         61.060         61.840         -0.961        7422.92 
2010-01-01         63.430         63.920         62.390         62.440         -1.545        4072.43 
2009-12-25         62.240         63.710         62.140         63.420          2.011        4127.80 
2009-12-18         62.250         62.740         61.820         62.170          0.827        6301.06 
2009-12-11         61.660         62.260         60.040         61.660          0.114        9709.12 
2009-12-04         63.760         64.050         61.140         61.590         -3.160        9391.60 
2009-11-27         64.300         64.600         62.980         63.600         -0.578        6576.60 
2009-11-20         63.920         64.750         63.050         63.970          0.613        8476.96 
2009-11-13         62.270         63.800         61.980         63.580          3.014        8135.72 
2009-11-06         58.840         62.180         58.600         61.720          5.306        9647.12 
2009-10-30         59.510         59.960         58.440         58.610         -1.380        8587.80 
2009-10-23         58.970         60.600         58.000         59.430          1.106        11411.8 
2009-10-16         56.930         59.230         56.570         58.780          3.668        8083.24 
2009-10-09         56.900         57.640         56.030         56.700         -0.018        8286.28 
2009-10-02         57.240         57.670         56.090         56.710         -0.421        8804.12 
2009-09-25         56.540         57.460         55.500         56.950         -0.088        9394.82 
2009-09-18         54.100         57.000         53.880         57.000          4.799        13202.7 
2009-09-11         56.400         56.620         54.230         54.390         -3.117        12489.5 
2009-09-04         55.750         56.400         54.690         56.140          0.125        6638.04 
2009-08-28         56.380         57.220         55.700         56.070         -0.355        7896.20 
2009-08-21         54.770         56.620         54.430         56.270          1.809        8380.64 
2009-08-14         55.800         56.650         54.830         55.270          0.127        8915.30 
2009-08-07         55.110         55.490         54.670         55.200          0.254        10040.3 
2009-07-31         56.220         56.960         54.920         55.060         -1.819        10380.9 
2009-07-24         58.220         59.590         55.620         56.080         -3.043        14313.7 
2009-07-17         57.070         58.050         56.560         57.840          1.385        9095.00 
2009-07-10         57.080         58.240         56.280         57.050         -0.696        8206.04 
2009-07-03         57.190         58.550         56.600         57.450          0.789        6670.10 
2009-06-26         57.800         58.020         56.040         57.000         -2.011        7662.88 
2009-06-19         58.100         58.830         56.820         58.170         -0.326        8003.14 
2009-06-12         58.580         59.620         57.500         58.360         -2.522        9816.46 
2009-06-05         59.180         61.010         58.920         59.870          1.492        9605.04 
2009-05-29         56.970         59.030         56.780         58.990          3.346        9788.40 
2009-05-22         53.510         57.690         53.040         57.080          6.771        10163.5 
2009-05-15         54.830         54.830         53.040         53.460         -2.658        8658.16 
2009-05-08         52.890         55.450         52.500         54.920          4.809        12514.1 
2009-05-01         53.900         55.330         51.760         52.400         -3.517        9360.84 
2009-04-24         55.510         56.510         54.010         54.310         -3.173        9725.44 
2009-04-17         56.340         56.660         53.030         56.090         -1.023        9307.76 
2009-04-10         56.470         57.270         54.600         56.670          0.053        6685.33 
2009-04-03         54.000         57.060         53.030         56.640          2.963        8399.96 
2009-03-27         53.970         56.090         53.100         55.010          3.402        9859.18 
2009-03-20         52.650         55.840         51.360         53.200          1.565        12116.6 
2009-03-13         51.690         53.500         50.510         52.380          0.499        15707.7 
2009-03-06         51.800         53.700         50.440         52.120         -0.249        14695.6 
2009-02-27         54.750         55.390         51.500         52.250         -4.251        11368.7 
2009-02-20         55.900         57.110         54.050         54.570         -3.943        10574.8 
2009-02-13         59.030         59.430         55.630         56.810         -2.822        11007.3 
2009-02-06         57.620         59.770         57.070         58.460          0.758        9375.64 
2009-01-30         57.230         59.700         56.450         58.020             na        10886.1 
2009-01-23         59.590         59.800         56.750         58.020         -2.765        10856.8 
2009-01-16         60.100         61.230         56.410         59.670         -0.666        11543.6 
2009-01-09         63.260         64.460         59.700         60.070         -5.773        8598.40 
2009-01-02         60.990         64.130         59.790         63.750          4.405        6617.53 
2008-12-26         60.320         62.180         60.070         61.060          1.227        5307.15 
2008-12-19         60.690         63.590         60.000         60.320         -0.446        11936.4 
2008-12-12         63.350         63.990         59.030         60.590         -3.396        12661.5 
2008-12-05         58.070         62.860         55.440         62.720          6.757        13917.3 
2008-11-28         55.540         58.980         54.830         58.750          6.528        10381.6 
2008-11-21         55.900         57.940         51.150         55.150         -1.746        15379.6 
2008-11-14         57.150         58.300         52.000         56.130          1.190        11494.7 
2008-11-07         58.410         58.930         53.440         55.470         -4.247        9304.96 
2008-10-31         53.470         59.940         51.640         57.930          9.178        13144.1 
2008-10-24         54.870         57.920         51.700         53.060         -1.375        12891.3 
2008-10-17         55.320         59.840         50.800         53.800          0.843        14760.4 
2008-10-10         58.990         59.840         45.790         53.350        -11.423        20493.8 
2008-10-03         63.090         64.020         59.860         60.230         -4.699        11995.6 
2008-09-26         63.580         64.760         60.700         63.200         -1.219        9938.08 
2008-09-19         63.730         65.470         62.090         63.980         -0.125        13526.2 
2008-09-12         61.260         64.870         60.930         64.060          6.235        11264.5 
2008-09-05         62.390         64.290         59.560         60.300         -2.742        9109.20 
2008-08-29         63.210         63.210         61.210         62.000         -2.239        5630.72 
2008-08-22         63.890         64.230         61.900         63.420         -0.330        5594.32 
2008-08-15         65.040         67.000         61.940         63.630         -3.106        10963.7 
2008-08-08         59.840         66.240         59.770         65.670          9.871        13841.8 
2008-08-01         58.700         60.980         57.700         59.770          1.910        7858.56 
2008-07-25         60.360         61.210         58.000         58.650         -2.962        9934.74 
2008-07-18         57.910         61.000         57.330         60.440          5.443        8714.30 
2008-07-11         57.420         59.500         56.640         57.320          0.227        9363.76 
2008-07-04         56.700         58.430         55.520         57.190          1.221        10014.1 
2008-06-27         57.750         58.390         55.170         56.500         -1.568        9953.86 
2008-06-20         59.440         60.330         57.350         57.400         -4.254        6512.42 
2008-06-13         58.370         60.410         58.000         59.950          5.268        7731.98 
2008-06-06         59.120         59.190         56.840         56.950         -3.995        7360.50 
2008-05-30         57.870         59.840         57.550         59.320          2.754        5254.10 
2008-05-23         60.760         60.870         57.310         57.730         -4.626        6455.12 
2008-05-16         59.300         61.760         59.300         60.530          2.178        6646.28 
2008-05-09         60.960         60.990         58.790         59.240         -2.806        5977.64 
2008-05-02         59.750         61.240         59.150         60.950          2.145        7664.24 
2008-04-25         58.590         59.980         57.420         59.670          2.350        8215.02 
2008-04-18         55.490         58.470         55.230         58.300          5.235        6027.40 
2008-04-11         56.020         56.240         55.140         55.400         -0.574        6283.96 
2008-04-04         55.560         57.240         55.400         55.720          0.433        8474.66 
2008-03-28         54.580         56.510         54.400         55.480          1.948        6730.06 
2008-03-21         53.370         55.490         53.010         54.420         -0.657        10690.7 
2008-03-14         54.650         55.180         52.930         54.780          4.802        11317.4 
2008-03-07         53.980         54.740         52.000         52.270         -3.400        7410.10 
2008-02-29         55.610         57.000         53.940         54.110         -2.837        8565.78 
2008-02-22         55.820         56.400         54.390         55.690          0.705        6897.15 
2008-02-15         55.730         57.070         54.840         55.300         -0.611        7146.74 
2008-02-08         54.230         56.410         52.880         55.640          2.619        11062.0 
2008-02-01         51.100         54.370         49.360         54.220          0.222        22799.8 
2008-01-25         49.370         54.750         49.370         54.100          3.244        14781.8 
2008-01-18         54.890         55.310         51.920         52.400         -3.535        12183.7 
2008-01-11         57.360         58.640         53.320         54.320         -4.785        15289.6 
2008-01-04         59.720         59.940         56.430         57.050         -4.118        7101.63 
2007-12-28         60.160         60.500         59.160         59.500         -0.883        3975.35 
2007-12-21         61.000         61.000         58.230         60.030         -1.848        7436.62 
2007-12-14         61.000         63.690         60.700         61.160          1.662        9298.24 
2007-12-07         58.450         60.770         58.100         60.160          2.890        8363.20 
2007-11-30         57.840         59.600         56.750         58.470          1.299        9475.00 
2007-11-23         57.880         58.950         57.300         57.720         -0.705        8445.90 
2007-11-16         59.250         59.250         56.240         58.130         -0.309        12564.3 
2007-11-09         59.000         59.920         58.100         58.310         -1.203        10335.3 
2007-11-02         58.420         59.850         58.420         59.020          0.941        6619.40 
2007-10-26         56.030         58.560         55.610         58.470          3.633        8585.44 
2007-10-19         57.290         57.350         55.930         56.420         -1.052        7427.32 
2007-10-12         56.110         57.530         55.950         57.020          1.153        7550.78 
2007-10-05         54.750         56.560         54.670         56.370          3.488        6570.66 
2007-09-28         54.880         55.400         53.890         54.470         -0.602        7998.98 
2007-09-21         55.300         55.730         54.140         54.800         -1.172        10637.4 
2007-09-14         49.490         55.510         49.490         55.450         12.612        13923.7 
2007-09-07         49.130         50.000         48.810         49.240         -0.020        5406.78 
2007-08-31         50.000         50.560         48.170         49.250         -1.736        5054.48 
2007-08-24         47.730         50.460         47.660         50.120          5.361        5924.80 
2007-08-17         49.690         49.990         46.640         47.570         -3.724        9628.46 
2007-08-10         48.270         51.880         48.260         49.410          1.834        9858.16 
2007-08-03         48.810         49.410         47.500         48.520         -0.492        9862.46 
2007-07-27         52.650         52.870         48.470         48.760         -6.393        9960.32 
2007-07-20         52.570         53.220         51.820         52.090          0.347        5520.24 
2007-07-13         51.440         52.500         50.230         51.910          0.933        5875.40 
2007-07-06         51.190         52.060         50.810         51.430          1.320        7176.23 
2007-06-29         50.600         51.940         50.190         50.760          0.674        7982.68 
2007-06-22         52.070         52.880         50.020         50.420         -3.354        6983.30 
2007-06-15         51.470         52.600         50.980         52.170          1.478        6740.56 
2007-06-08         50.950         51.480         50.210         51.410          0.903        7734.36 
2007-06-01         50.920         51.230         49.790         50.950          0.098        6597.15 
2007-05-25         52.330         52.580         50.730         50.900         -2.733        8389.92 
2007-05-18         50.600         52.420         50.480         52.330          3.317        11015.0 
2007-05-11         49.920         50.760         49.250         50.650          1.462        8389.90 
2007-05-04         48.850         50.060         48.210         49.920          1.982        7390.18 
2007-04-27         48.400         49.410         48.130         48.950          1.220        6258.32 
2007-04-20         47.660         49.700         47.420         48.360          1.511        9971.30 
2007-04-13         45.950         47.920         45.810         47.640          4.063        7468.98 
2007-04-06         44.280         45.810         44.260         45.780          1.620        4629.53 
2007-03-30         45.490         45.490         44.460         45.050             na        5208.30 
2007-03-23         43.650         45.140         43.650         45.050          3.611        5147.64 
2007-03-16         44.100         44.890         42.500         43.480         -1.518        7599.52 
2007-03-09         43.460         44.490         42.310         44.150          1.099        6647.10 
2007-03-02         46.000         46.150         42.940         43.670         -5.086        8894.82 
2007-02-23         45.170         46.210         45.050         46.010          1.523        5326.25 
2007-02-16         44.500         45.380         44.400         45.320          1.706        5411.10 
2007-02-09         44.460         44.900         44.140         44.560          0.045        4372.92 
2007-02-02         42.780         44.740         42.750         44.540          3.750        6448.40 
2007-01-26         44.800         45.000         42.540         42.930         -4.195        8249.94 
2007-01-19         44.360         45.060         44.170         44.810          1.334        6156.18 
2007-01-12         43.500         44.680         43.250         44.220          1.562        6095.20 
2007-01-05         43.650         44.380         42.870         43.540         -1.782        7685.40 
2006-12-29         43.660         44.680         43.500         44.330          1.744        3186.08 
2006-12-22         43.340         44.240         43.240         43.570          0.369        5208.50 
2006-12-15         43.500         43.950         42.810         43.410         -0.800        5405.26 
2006-12-08         42.050         43.890         42.000         43.760          3.992        6105.70 
2006-12-01         42.000         42.260         40.790         42.080          0.478        6774.14 
2006-11-24         41.780         42.260         41.650         41.880          0.143        5702.83 
2006-11-17         41.200         41.820         40.850         41.820         -0.357        8542.26 
2006-11-10         41.550         42.250         41.240         41.970          1.770        9677.32 
2006-11-03         41.480         42.240         41.210         41.240         -0.555        8224.30 
2006-10-27         41.370         42.480         41.350         41.470             na        9317.74 
2006-10-20         41.930         42.270         40.000         41.470         -1.520        14156.3 
2006-10-13         40.150         42.460         40.000         42.110          4.986        15379.3 
2006-10-06         39.120         40.280         38.950         40.110          2.531        42746.0 
2006-09-29         38.200         40.060         38.080         39.120          2.382        11421.6 
2006-09-22         37.730         38.530         37.300         38.210          1.272        6127.36 
2006-09-15         37.600         38.290         37.030         37.730          0.613        13233.4 
2006-09-08         36.550         37.510         36.050         37.500          2.013        5431.45 
2006-09-01         35.150         36.800         35.140         36.760          4.343        3822.02 
2006-08-25         36.100         36.100         35.160         35.230         -2.626        3602.06 
2006-08-18         35.050         36.250         34.660         36.180          4.295        4001.20 
2006-08-11         35.250         35.680         34.220         34.690         -2.033        5423.78 
2006-08-04         35.370         36.060         34.850         35.410          0.340        4792.06 
2006-07-28         34.690         35.400         34.390         35.290          1.700        5889.44 
2006-07-21         34.000         35.200         33.790         34.700          5.024        7614.28 
2006-07-14         33.500         34.450         32.750         33.040         -0.422        4871.70 
2006-07-07         33.700         34.000         33.090         33.180         -1.250        3485.60 
2006-06-30         32.600         34.600         31.910         33.600          3.067        6803.76 
2006-06-23         33.110         33.540         32.480         32.600         -1.629        5030.08 
2006-06-16         33.500         33.620         31.730         33.140         -0.719        6705.92 
2006-06-09         33.510         33.880         32.810         33.380         -0.388        5568.02 
2006-06-02         32.800         33.780         32.620         33.510          1.792        5439.93 
2006-05-26         34.080         34.140         32.790         32.920         -3.602        7122.88 
2006-05-19         34.880         35.120         33.970         34.150         -2.093        5117.22 
2006-05-12         35.210         35.990         34.870         34.880         -0.937        5022.04 
2006-05-05         34.640         35.250         34.220         35.210          1.851        4711.46 
2006-04-28         34.350         34.720         33.710         34.570         -0.087        5319.54 
2006-04-21         34.780         35.110         34.050         34.600         -0.717        5295.60 
2006-04-14         35.000         35.570         34.700         34.850         -0.086        7165.25 
2006-04-07         34.450         34.990         34.430         34.880          1.513        4890.22 
2006-03-31         34.420         34.800         34.160         34.360         -0.980        3682.48 
2006-03-24         34.940         35.140         34.360         34.700         -1.140        4316.86 
2006-03-17         34.530         35.250         34.110         35.100          1.299        5725.48 
2006-03-10         34.610         35.010         34.390         34.650         -0.574        5535.32 
2006-03-03         35.300         35.530         34.430         34.850         -1.387        5106.40 
2006-02-24         35.880         36.080         35.190         35.340         -1.997        4532.08 
2006-02-17         36.410         36.590         35.750         36.060         -0.743        5049.72 
2006-02-10         36.000         36.750         35.900         36.330          1.001        5821.44 
2006-02-03         34.900         36.080         34.830         35.970          2.625        6888.28 
2006-01-27         35.860         36.310         34.550         35.050         -2.259        11472.0 
2006-01-20         34.720         35.910         34.410         35.860          4.032        9144.95 
2006-01-13         34.000         35.360         33.990         34.470          1.204        7258.40 
2006-01-06         34.290         34.300         33.200         34.060          1.008        6840.65 
2005-12-30         34.570         34.720         33.580         33.720         -2.402        3000.48 
2005-12-23         34.660         34.930         33.800         34.550         -0.576        3452.44 
2005-12-16         34.840         35.690         34.340         34.750         -0.258        5690.62 
2005-12-09         34.740         35.360         34.100         34.840         -0.201        6299.28 
2005-12-02         33.630         35.380         33.520         34.910          4.334        8647.86 
2005-11-25         33.020         33.880         32.800         33.460          1.118        4571.70 
2005-11-18         33.800         34.250         32.730         33.090         -2.101        7072.32 
2005-11-11         33.250         34.180         32.710         33.800          1.107        8478.82 
2005-11-04         32.290         33.480         31.550         33.430          3.531        11936.4 
2005-10-28         32.650         33.410         31.480         32.290         -0.585        6089.72 
2005-10-21         32.320         34.020         31.820         32.480          0.495        8293.60 
2005-10-14         32.470         33.390         31.620         32.320          0.310        7363.34 
2005-10-07         33.400         33.990         32.090         32.220         -3.792        7252.70 
2005-09-30         32.950         33.950         32.950         33.490          2.604        7567.38 
2005-09-23         33.770         34.030         31.310         32.640         -4.673        9988.68 
2005-09-16         33.910         35.030         32.310         34.240          0.293        11084.9 
2005-09-09         32.530         34.420         32.390         34.140          7.022        9456.63 
2005-09-02         33.150         33.450         31.530         31.900         -4.719        7257.12 
2005-08-26         33.370         33.600         32.760         33.480          0.300        7019.76 
2005-08-19         32.630         34.180         32.620         33.380          0.391        7523.34 
2005-08-12         31.760         34.700         31.750         33.250          6.230        10971.5 
2005-08-05         30.250         31.740         30.250         31.300          0.417        5302.56 
2005-07-29         30.640         31.180         29.970         31.170          0.743        5683.44 
2005-07-22         30.820         31.250         30.270         30.940         -0.161        5108.24 
2005-07-15         28.880         31.070         28.750         30.990          8.168        8251.94 
2005-07-08         27.820         28.870         27.360         28.650          2.541        6036.43 
2005-07-01         28.200         28.480         27.720         27.940         -1.202        5514.30 
2005-06-24         28.850         29.290         28.220         28.280         -2.483        5565.26 
2005-06-17         29.090         29.560         28.800         29.000         -1.795        6428.04 
2005-06-10         30.410         30.490         28.750         29.530         -3.212        8670.38 
2005-06-03         31.160         31.210         30.470         30.510         -2.399        4188.73 
2005-05-27         30.850         31.500         30.660         31.260          1.034        4277.10 
2005-05-20         29.700         31.140         29.600         30.940          4.351        4303.58 
2005-05-13         29.700         30.320         29.500         29.650          0.919        5134.96 
2005-05-06         29.120         30.280         29.120         29.380          0.239        5537.82 
2005-04-29         29.960         30.470         29.110         29.310         -2.495        5503.64 
2005-04-22         30.150         30.650         29.370         30.060         -0.792        6730.44 
2005-04-15         30.980         31.910         30.150         30.300         -2.697        6176.02 
2005-04-08         31.070         31.780         30.650         31.140          0.452        4239.92 
2005-04-01         31.410         31.760         30.880         31.000         -1.837        4595.56 
2005-03-25         31.750         31.910         31.380         31.580         -1.003        4071.85 
2005-03-18         32.540         33.070         31.300         31.900         -2.117        5218.90 
2005-03-11         34.300         34.560         32.330         32.590         -4.034        6130.52 
2005-03-04         32.980         34.230         32.850         33.960          2.971        4102.16 
2005-02-25         32.310         32.980         31.950         32.980          2.011        3527.08 
2005-02-18         32.250         33.180         32.070         32.330          0.248        4304.74 
2005-02-11         32.380         32.850         31.790         32.250         -0.982        4827.34 
2005-02-04         32.100         32.600         31.400         32.570          1.781        5434.66 
2005-01-28         31.580         32.390         31.200         32.000          2.400        5781.56 
2005-01-21         31.200         32.000         31.080         31.250         -0.192        4055.15 
2005-01-14         31.670         31.860         30.810         31.310         -1.757        4069.24 
2005-01-07         31.600         32.310         31.540         31.870         -0.593        4384.54 
2004-12-31         32.400         32.690         32.050         32.060         -0.835        2917.98 
2004-12-24         32.550         32.960         32.120         32.330         -0.645        3982.23 
2004-12-17         31.840         32.940         31.730         32.540          2.812        5633.10 
2004-12-10         31.210         31.880         30.910         31.650          1.183        5083.10 
2004-12-03         30.710         31.580         30.010         31.280          2.323        5029.30 
2004-11-26         29.440         30.830         29.020         30.570          4.334        3984.50 
2004-11-19         30.330         30.570         29.000         29.300         -3.934        5526.54 
2004-11-12         30.400         31.000         29.810         30.500          1.464        4979.80 
2004-11-05         29.050         30.250         28.770         30.060          3.122        6002.64 
2004-10-29         28.340         29.200         28.100         29.150          2.209        3785.08 
2004-10-22         28.830         29.490         28.270         28.520         -1.621        5145.30 
2004-10-15         27.930         29.490         27.310         28.990          3.758        6155.58 
2004-10-08         28.140         28.450         27.460         27.940         -0.711        4567.56 
2004-10-01         27.450         28.250         27.420         28.140          1.957        4096.32 
2004-09-24         27.630         27.980         26.950         27.600         -0.253        4138.14 
2004-09-17         26.890         27.780         26.890         27.670          2.292        3418.72 
2004-09-10         27.740         27.980         26.980         27.050         -2.558        4626.68 
2004-09-03         27.050         27.900         26.660         27.760          2.172        2285.58 
2004-08-27         27.070         27.290         26.560         27.170          0.369        2229.12 
2004-08-20         25.700         27.070         25.640         27.070          4.882        3046.38 
2004-08-13         26.280         26.750         25.690         25.810         -2.012        3441.20 
2004-08-06         27.320         27.590         26.240         26.340         -4.218        3230.80 
2004-07-30         27.210         27.630         26.900         27.500          1.551        2869.84 
2004-07-23         27.760         28.250         26.980         27.080         -2.625        3807.34 
2004-07-16         26.420         28.070         26.420         27.810          4.904        5231.38 
2004-07-09         26.000         26.620         25.740         26.510          1.493        2894.20 
2004-07-02         26.800         27.000         25.800         26.120         -3.223        5099.80 
2004-06-25         26.800         27.380         26.680         26.990          0.260        3302.06 
2004-06-18         26.830         27.210         26.530         26.920         -0.481        4599.74 
2004-06-11         26.970         27.050         26.510         27.050          0.707        4594.70 
2004-06-04         26.210         27.200         26.150         26.860          1.742        3764.43 
2004-05-28         25.400         26.510         25.180         26.400          3.733        5146.72 
2004-05-21         25.750         26.050         25.050         25.450         -2.751        3978.32 
2004-05-14         26.720         27.320         25.710         26.170         -2.022        4421.16 
2004-05-07         27.430         27.880         26.650         26.710         -1.910        3242.26 
2004-04-30         27.460         27.980         27.020         27.230         -0.402        4368.24 
2004-04-23         26.450         27.580         26.450         27.340         -0.437        7010.16 
2004-04-16         28.820         29.220         26.400         27.460         -4.220        6912.82 
2004-04-09         28.790         29.430         28.420         28.670         -0.933        3821.68 
2004-04-02         28.020         29.250         28.020         28.940          3.839        3757.14 
2004-03-26         27.650         28.710         27.540         27.870         -0.819        4402.26 
2004-03-19         28.810         29.020         27.780         28.100         -3.137        4931.76 
2004-03-12         29.850         29.980         28.590         29.010         -2.814        5324.60 
2004-03-05         28.400         29.980         28.250         29.850          5.477        5989.34 
2004-02-27         27.140         28.760         27.130         28.300          4.197        5353.38 
2004-02-20         26.790         27.500         26.740         27.160          1.990        4344.13 
2004-02-13         26.930         27.220         26.450         26.630         -1.951        4947.96 
2004-02-06         25.820         27.270         25.720         27.160          5.517        5724.34 
2004-01-30         25.280         25.850         24.740         25.740          1.941        5474.82 
2004-01-23         25.420         25.670         24.880         25.250         -0.237        3836.08 
2004-01-16         25.030         25.480         24.540         25.310          0.636        5386.82 
2004-01-09         24.980         25.560         24.800         25.150          1.452        5445.36 
2004-01-02         24.550         25.030         24.120         24.790          2.906        7349.10 
2003-12-26         24.110         25.340         23.100         24.090         -0.864        10654.6 
2003-12-19         26.100         26.120         23.590         24.300         -5.741        6472.12 
2003-12-12         26.200         26.360         25.260         25.780         -0.808        4533.98 
2003-12-05         25.950         27.010         25.900         25.990          1.405        4906.00 
2003-11-28         25.200         25.890         25.180         25.630          2.643        3456.93 
2003-11-21         25.670         25.770         24.460         24.970         -2.765        4867.42 
2003-11-14         26.090         26.480         25.510         25.680         -1.269        6041.20 
2003-11-07         25.370         26.780         25.220         26.010          4.040        9363.76 
2003-10-31         24.170         25.080         24.010         25.000          3.348        5825.68 
2003-10-24         24.100         24.220         23.520         24.190          0.166        5965.66 
2003-10-17         24.360         24.500         23.800         24.150         -0.576        4474.66 
2003-10-10         24.150         24.940         23.910         24.290          0.124        6827.74 
2003-10-03         23.500         24.770         23.260         24.260          2.797        5589.98 
2003-09-26         23.800         24.370         22.920         23.600         -1.338        6276.98 
2003-09-19         23.450         24.020         23.430         23.920          1.874        5843.82 
2003-09-12         23.310         24.250         23.140         23.480          0.773        6131.98 
2003-09-05         22.450         23.540         22.110         23.300          3.925        7217.13 
2003-08-29         21.920         22.780         21.800         22.420          2.141        4247.80 
2003-08-22         23.000         23.080         21.650         21.950         -4.482        4666.64 
2003-08-15         23.700         23.980         22.430         22.980         -3.809        5975.94 
2003-08-08         22.780         23.900         21.570         23.890          4.005        6477.58 
2003-08-01         21.280         23.190         20.950         22.970          7.136        7256.00 
2003-07-25         21.390         21.640         20.790         21.440          0.234        4303.54 
2003-07-18         22.840         22.920         20.400         21.390         -5.270        10087.9 
2003-07-11         22.600         23.240         22.120         22.580         -0.177        6340.96 
2003-07-04         22.370         23.000         21.410         22.620          1.118        5706.50 
2003-06-27         22.010         22.950         21.780         22.370          1.589        5724.70 
2003-06-20         21.420         22.320         21.250         22.020          2.610        6993.10 
2003-06-13         20.580         21.940         20.400         21.460          1.899        7219.36 
2003-06-06         18.920         21.330         18.720         21.060         12.440        8850.92 
2003-05-30         17.810         18.830         17.600         18.730          5.225        6636.35 
2003-05-23         18.430         18.500         16.580         17.800         -3.888        14227.2 
2003-05-16         17.590         18.810         17.440         18.520          5.347        7110.90 
2003-05-09         17.680         18.030         16.930         17.580         -0.057        6536.10 
2003-05-02         16.450         17.680         16.150         17.590         11.259        9049.40 
2003-04-25         16.050         16.190         15.740         15.810         -1.187        4821.36 
2003-04-18         15.690         16.000         15.020         16.000          1.394        5363.33 
2003-04-11         14.900         16.050         14.750         15.780          8.454        10936.4 
2003-04-04         14.550         14.630         13.880         14.550         -1.954        6675.64 
2003-03-28         14.320         15.200         13.800         14.840          1.297        5727.14 
2003-03-21         13.540         14.730         13.240         14.650          8.198        7389.90 
2003-03-14         12.750         13.540         12.120         13.540          5.616        8535.00 
2003-03-07         13.850         13.850         12.440         12.820         -5.805        5416.10 
2003-02-28         13.600         13.690         12.770         13.610          0.221        6564.56 
2003-02-21         13.280         13.750         13.220         13.580         -0.294        4454.13 
2003-02-14         13.640         14.180         13.160         13.620          0.517        6090.78 
2003-02-07         14.070         14.620         13.480         13.550         -4.846        5872.30 
2003-01-31         14.640         14.990         13.910         14.240         -4.430        7035.78 
2003-01-24         15.620         15.940         14.650         14.900         -3.560        9492.95 
2003-01-17         17.350         17.380         15.210         15.450        -10.383        10119.6 
2003-01-10         16.250         17.250         16.170         17.240          6.948        6789.90 
2003-01-03         15.630         16.590         15.400         16.120          4.000        7232.00 
2002-12-27         15.200         15.670         15.170         15.500         -1.587        6770.35 
2002-12-20         17.500         17.550         15.470         15.750         -9.170        17113.0 
2002-12-13         17.850         17.960         16.930         17.340         -3.506        6697.18 
2002-12-06         18.630         19.170         17.600         17.970         -2.865        7856.72 
2002-11-29         18.480         18.680         17.940         18.500         -0.751        4225.93 
2002-11-22         17.530         19.050         17.380         18.640          7.250        5723.32 
2002-11-15         17.350         17.490         16.250         17.380         -2.305        7681.74 
2002-11-08         18.320         19.700         16.500         17.790         -1.875        9704.90 
2002-11-01         18.820         18.840         17.860         18.130         -2.000        4430.14 
2002-10-25         17.590         19.950         17.490         18.500          5.835        8010.58 
2002-10-18         17.820         18.550         17.090         17.480         -2.727        5607.04 
2002-10-11         17.250         18.250         15.750         17.970          2.686        7396.26 
2002-10-04         17.900         18.880         17.260         17.500         -4.736        6979.42 
2002-09-27         17.850         18.850         17.700         18.370          2.340        9228.22 
2002-09-20         21.200         21.940         17.800         17.950        -12.567        16107.6 
2002-09-13         20.950         21.800         19.890         20.530         -3.886        8466.98 
2002-09-06         23.570         23.590         20.810         21.360        -10.101        7387.95 
2002-08-30         24.350         24.380         23.260         23.760         -1.615        3592.28 
2002-08-23         23.700         24.760         23.540         24.150          1.471        4385.66 
2002-08-16         22.650         24.350         22.260         23.800          4.569        5419.00 
2002-08-09         23.580         24.190         21.990         22.760         -4.370        6773.32 
2002-08-02         24.450         25.340         23.330         23.800          1.320        5127.58 
2002-07-26         23.500         24.480         21.750         23.490         -2.813        9012.38 
2002-07-19         27.000         27.080         24.100         24.170        -10.878        5749.86 
2002-07-12         27.750         28.500         26.850         27.120         -2.586        7118.10 
2002-07-05         28.460         28.620         27.080         27.840         -2.144        3967.43 
2002-06-28         29.030         29.460         27.870         28.450         -1.897        5644.68 
2002-06-21         29.780         30.280         28.850         29.000         -0.412        5518.26 
2002-06-14         30.160         30.440         28.550         29.120         -2.706        4272.00 
2002-06-07         30.000         30.250         29.150         29.930         -0.033        3788.72 
2002-05-31         30.150         30.400         29.670         29.940         -1.058        3851.68 
2002-05-24         29.800         30.720         29.610         30.260          0.833        4320.40 
2002-05-17         29.970         30.580         29.500         30.010          0.671        5243.12 
2002-05-10         29.350         29.970         28.710         29.810          1.775        6090.32 
2002-05-03         28.010         29.400         28.000         29.290          3.755        5757.04 
2002-04-26         28.500         29.200         28.020         28.230         -1.294        5781.60 
2002-04-19         27.500         28.900         27.070         28.600          2.878        6845.40 
2002-04-12         28.000         28.970         27.520         27.800         -1.940        5211.38 
2002-04-05         27.550         28.500         27.000         28.350          2.162        3295.44 
2002-03-29         27.150         28.280         27.050         27.750          0.362        3421.55 
2002-03-22         28.700         29.060         27.650         27.650         -3.726        3982.44 
2002-03-15         27.830         28.950         27.330         28.720          2.902        5940.44 
2002-03-08         26.300         28.600         26.250         27.910          6.649        5192.68 
2002-03-01         26.950         27.060         26.020         26.170         -2.894        4119.08 
2002-02-22         26.480         27.240         26.100         26.950          0.748        3737.00 
2002-02-15         26.560         27.280         26.510         26.750          0.112        3605.00 
2002-02-08         26.770         27.450         26.370         26.720          0.338        4342.90 
2002-02-01         25.520         27.200         25.510         26.630          3.942        4522.68 
2002-01-25         26.530         27.450         25.380         25.620         -3.065        5890.68 
2002-01-18         26.520         26.850         26.020         26.430          0.342        4202.92 
2002-01-11         27.000         27.480         26.340         26.340         -2.408        3630.34 
2002-01-04         26.410         27.050         26.240         26.990          1.466        4151.00 
2001-12-28         25.950         26.930         25.720         26.600          2.703        3302.33 
2001-12-21         26.830         26.900         25.650         25.900         -3.358        4749.74 
2001-12-14         27.050         27.490         25.150         26.800         -0.372        6526.04 
2001-12-07         27.020         27.720         26.600         26.900          0.224        4739.10 
2001-11-30         27.320         27.750         26.500         26.840         -2.471        5167.06 
2001-11-23         28.010         28.250         26.910         27.520         -1.749        3172.88 
2001-11-16         26.780         28.500         26.120         28.010          5.380        4819.14 
2001-11-09         26.840         27.260         25.880         26.580         -0.784        4694.24 
2001-11-02         28.550         28.900         25.000         26.790         -7.461        7237.32 
2001-10-26         28.020         29.010         27.380         28.950          1.295        3549.28 
2001-10-19         29.740         30.000         28.010         28.580         -3.086        5180.86 
2001-10-12         28.830         30.100         28.050         29.490          2.077        4334.52 
2001-10-05         27.480         29.040         26.690         28.890          6.448        4850.28 
2001-09-28         27.100         27.600         26.000         27.140          0.222        6943.08 
2001-09-21         27.700         29.100         26.150         27.080         -6.362        7915.84 
2001-09-14         30.000         30.210         28.600         28.920         -3.471        8200.60 
2001-09-07         30.230         30.870         29.860         29.960         -0.233        4103.13 
2001-08-31         30.270         30.470         29.650         30.030         -1.509        3664.52 
2001-08-24         30.000         31.000         29.800         30.490          1.633        3948.54 
2001-08-17         28.010         30.070         27.770         30.000          6.800        5358.86 
2001-08-10         28.900         29.080         27.690         28.090         -3.171        2639.82 
2001-08-03         28.600         29.500         28.450         29.010          1.292        2907.78 
2001-07-27         27.970         29.440         27.690         28.640          4.070        5686.94 
2001-07-20         27.300         27.940         27.300         27.520         -0.470        3062.14 
2001-07-13         26.530         27.690         26.190         27.650          4.143        4260.04 
2001-07-06         27.200         27.590         26.050         26.550         -1.885        3221.88 
2001-06-29         27.970         28.190         27.000         27.060         -3.770        6564.26 
2001-06-22         28.420         28.800         27.800         28.120         -1.918        4187.38 
2001-06-15         29.450         30.400         28.420         28.670         -2.649        5248.84 
2001-06-08         29.550         30.450         28.910         29.450         -0.875        3707.74 
2001-06-01         30.520         30.810         29.520         29.710         -2.622        3902.98 
2001-05-25         29.770         30.960         29.020         30.510          2.383        4366.38 
2001-05-18         27.500         29.900         27.360         29.800          7.426        6442.06 
2001-05-11         26.970         27.780         26.250         27.740          3.430        4750.60 
2001-05-04         27.400         27.950         26.410         26.820         -1.070        5233.92 
2001-04-27         27.070         27.470         26.620         27.110          0.074        3727.94 
2001-04-20         26.950         27.950         26.700         27.090          0.744        3700.06 
2001-04-13         25.950         27.370         25.940         26.890          2.438        3425.70 
2001-04-06         26.300         27.250         25.390         26.250         -1.130        4650.60 
2001-03-30         25.000         26.980         24.750         26.550          6.200        5313.22 
2001-03-23         26.240         26.700         24.750         25.000         -5.660        5667.32 
2001-03-16         28.650         28.650         26.110         26.500         -8.463        7472.34 
2001-03-09         28.600         29.350         27.850         28.950          0.347        3999.32 
2001-03-02         30.050         30.200         28.600         28.850         -4.216        4133.78 
2001-02-23         30.070         30.850         29.600         30.120         -0.331        4161.78 
2001-02-16         29.760         31.000         29.140         30.220          1.546        5133.24 
2001-02-09         29.250         30.500         28.950         29.760          1.121        5535.88 
2001-02-02         29.200         29.750         28.000         29.430          1.483        6930.14 
2001-01-26         32.630         33.750         28.250         29.000        -11.612        9603.96 
2001-01-19         32.750         35.060         32.130         32.810         -2.438        4938.03 
2001-01-12         32.880         33.940         32.310         33.630          2.095        2827.50 
2001-01-05         33.810         34.690         32.560         32.940         -3.118        4187.03 
2000-12-29         32.630         34.500         32.060         34.000          4.007        3527.08 
2000-12-22         31.870         33.190         31.370         32.690          3.778        4121.10 
2000-12-15         29.250         32.250         29.000         31.500          6.780        8537.34 
2000-12-08         30.500         31.620         28.750         29.500         -4.654        4036.42 
2000-12-01         33.130         33.380         30.620         30.940         -8.163        4983.10 
2000-11-24         32.500         34.440         32.500         33.690          0.748        2520.48 
2000-11-17         32.250         33.750         32.190         33.440          1.149        3667.56 
2000-11-10         32.000         33.250         31.190         33.060          2.100        3205.42 
2000-11-03         29.690         32.630         29.440         32.380          8.840        4001.08 
2000-10-27         28.940         29.750         28.620         29.750          5.310        4139.26 
2000-10-20         29.440         29.440         27.560         28.250         -2.148        4348.58 
2000-10-13         30.000         30.440         27.940         28.870         -3.348        2999.38 
2000-10-06         30.440         30.500         29.440         29.870         -1.060        3333.38 
2000-09-29         29.250         30.370         28.940         30.190          5.228        3990.94 
2000-09-22         27.940         29.280         27.000         28.690          2.464        5289.26 
2000-09-15         28.750         29.560         26.370         28.000         -2.609        10412.9 
2000-09-08         29.560         30.370         28.250         28.750         -2.740        5528.73 
2000-09-01         30.000         31.000         29.310         29.560         -2.667        4896.92 
2000-08-25         31.810         31.940         29.870         30.370         -3.771        4296.64 
2000-08-18         33.440         33.630         31.000         31.560         -5.622        3097.68 
2000-08-11         33.560         34.250         32.250         33.440          0.180        2758.40 
2000-08-04         32.440         33.940         31.440         33.380          4.313        3798.18 
2000-07-28         30.870         33.750         30.060         32.000          3.661        6407.68 
2000-07-21         31.500         32.000         30.560         30.870         -1.594        3157.94 
2000-07-14         33.380         33.440         31.000         31.370         -3.477        3775.40 
2000-07-07         33.190         33.500         31.620         32.500         -1.336        3631.28 
2000-06-30         32.940         33.630         31.060         32.940          0.950        4636.36 
2000-06-23         31.870         33.190         31.000         32.630          4.216        4949.02 
2000-06-16         33.250         33.310         31.310         31.310         -7.586        6654.50 
2000-06-09         36.000         36.000         31.620         33.880         -6.228        5333.46 
2000-06-02         37.000         37.060         35.190         36.130         -4.291        3692.95 
2000-05-26         37.880         39.940         37.130         37.750         -0.159        3518.86 
2000-05-19         37.440         39.310         37.380         37.810          0.666        2506.08 
2000-05-12         35.750         38.810         35.190         37.560          5.240        3574.50 
2000-05-05         38.000         39.630         35.000         35.690         -6.227        4589.24 
2000-04-28         35.250         39.440         35.130         38.060          6.283        4579.42 
2000-04-21         33.500         36.000         31.940         35.810          6.704        5162.90 
2000-04-14         36.880         38.190         33.000         33.560         -9.297        4856.38 
2000-04-07         37.810         39.310         36.130         37.000         -1.017        4205.60 
2000-03-31         34.190         38.250         34.000         37.380          7.383        3824.72 
2000-03-24         34.250         35.940         33.940         34.810          2.958        3590.58 
2000-03-17         32.000         35.190         30.060         33.810          6.488        6328.98 
2000-03-10         32.500         32.500         29.810         31.750         -1.733        4794.54 
2000-03-03         31.250         32.440         30.560         32.310          4.226        4762.56 
2000-02-25         32.250         33.380         30.750         31.000         -4.615        5028.10 
2000-02-18         35.310         35.310         32.310         32.500         -6.983        4533.48 
2000-02-11         35.250         37.630         34.000         34.940         -0.541        7465.40 
2000-02-04         37.250         38.000         34.440         35.130         -4.408        6452.96 
2000-01-28         41.250         41.440         34.690         36.750        -10.497        8025.52 
2000-01-21         42.380         42.630         40.440         41.060         -3.638        3444.53 
2000-01-14         40.000         43.630         39.750         42.610          6.846        5341.94 
2000-01-07         39.940         40.380         38.380         39.880         -1.067        4780.56 
1999-12-31         40.940         42.000         38.810         40.310         -0.469        2448.82 
1999-12-24         41.880         42.940         39.560         40.500         -1.818        4191.93 
1999-12-17         43.130         43.250         41.190         41.250         -4.624        4166.00 
1999-12-10         45.310         46.250         42.690         43.250         -5.732        3763.66 
1999-12-03         44.750         46.750         44.560         45.880          2.962        3262.44 
1999-11-26         46.810         47.130         44.560         44.560         -5.952        2603.40 
1999-11-19         47.560         48.130         45.630         47.380         -2.067        4114.60 
1999-11-12         45.880         49.560         45.500         48.380          4.043        5247.22 
1999-11-05         41.750         46.630         41.060         46.500         12.727        6160.60 
1999-10-29         40.130         41.880         38.310         41.250          2.332        5698.42 
1999-10-22         41.440         44.500         39.940         40.310         -3.008        4695.68 
1999-10-15         43.380         44.190         40.940         41.560         -3.908        2588.76 
1999-10-08         43.690         45.250         42.190         43.250         -0.575        3023.30 
1999-10-01         43.250         43.690         42.500         43.500          1.163        2373.60 
1999-09-24         42.560         44.060         42.190         43.000          0.444        2441.66 
1999-09-17         43.380         44.380         42.310         42.810         -1.314        2255.38 
1999-09-10         41.880         43.690         41.440         43.380          3.755        1822.60 
1999-09-03         42.380         42.940         39.750         41.810         -1.345        2651.38 
1999-08-27         41.130         43.060         40.880         42.380          2.417        2512.56 
1999-08-20         40.000         42.440         40.000         41.380          3.450        2530.40 
1999-08-13         40.560         41.250         38.940         40.000         -0.769        2860.92 
1999-08-06         41.500         42.810         40.130         40.310         -3.310        2255.66 
1999-07-30         41.500         43.440         41.310         41.690         -0.738        2773.04 
1999-07-23         44.000         44.000         41.560         42.000         -4.827        2143.98 
1999-07-16         43.880         45.250         43.130         44.130         -0.965        2435.94 
1999-07-09         40.310         44.750         39.880         44.560          8.524        4386.05 
1999-07-02         39.880         41.810         39.750         41.060          3.608        2752.36 
1999-06-25         42.000         42.060         39.560         39.630         -5.643        1993.04 
1999-06-18         41.690         42.880         41.190         42.000          0.889        2496.68 
1999-06-11         40.880         42.000         39.810         41.630          1.537        3096.16 
1999-06-04         38.880         41.000         37.750         41.000          6.494        3174.03 
1999-05-28         39.750         40.060         37.750         38.500         -3.460        3178.00 
1999-05-21         39.940         40.880         39.380         39.880         -1.238        3367.66 
1999-05-14         40.190         42.060         39.190         40.380          0.950        3398.32 
1999-05-07         42.310         42.750         39.690         40.000         -5.616        2860.20 
1999-04-30         44.000         44.630         41.500         42.380         -3.966        3050.18 
1999-04-23         44.630         45.940         42.190         44.130         -0.698        3903.96 
1999-04-16         45.380         46.880         43.750         44.440         -2.991        3244.36 
1999-04-09         46.000         47.060         45.310         45.810          0.394        3036.10 
1999-04-02         44.880         46.000         44.440         45.630          2.817        2882.33 
1999-03-26         43.560         45.250         41.690         44.380          1.719        3239.22 
1999-03-19         43.190         44.940         43.190         43.630          0.299        3257.30 
1999-03-12         46.380         46.560         42.750         43.500        -53.876        4765.66 
1999-03-05         85.250         94.750         84.620         94.310         10.953        5750.12 
1999-02-26         85.120         86.750         83.310         85.000         -0.655        4911.88 
1999-02-19         81.250         85.620         80.190         85.560          5.227        4250.85 
1999-02-12         80.310         82.000         79.190         81.310          1.245        3176.16 
1999-02-05         78.750         82.000         78.060         80.310          1.903        4202.96 
1999-01-29         75.500         80.620         75.340         78.810          3.697        4979.52 
1999-01-22         77.500         79.560         75.620         76.000         -1.935        2994.60 
1999-01-15         79.120         80.000         71.870         77.500         -3.727        3941.80 
1999-01-08         77.370         80.750         76.250         80.500          4.804        5063.20 
1999-01-01         76.750         78.750         75.120         76.810          0.655        2189.55 
1998-12-25         75.500         79.500         75.060         76.310          1.490        3442.10 
1998-12-18         67.620         75.250         66.060         75.190         10.169        4533.00 
1998-12-11         69.690         72.190         67.120         68.250         -2.500        2931.56 
1998-12-04         71.500         72.000         68.750         70.000         -3.034        2791.80 
1998-11-27         70.940         73.620         70.750         72.190          1.505        2401.80 
1998-11-20         71.060         72.500         69.190         71.120         -0.350        3953.40 
1998-11-13         69.250         72.120         66.810         71.370          3.435        3735.44 
1998-11-06         67.870         69.620         65.500         69.000          2.893        3393.44 
1998-10-30         64.500         68.370         63.630         67.060          3.969        3196.16 
1998-10-23         67.870         68.690         63.380         64.500         -5.411        4190.84 
1998-10-16         62.000         68.690         62.000         68.190         11.331        4653.64 
1998-10-09         58.500         62.560         56.190         61.250          5.603        5889.16 
1998-10-02         60.250         61.190         56.750         58.000          1.310        5035.84 
1998-09-25         55.880         58.500         53.500         57.250          0.881        4558.68 
1998-09-18         60.500         60.940         56.060         56.750         -4.122        4122.72 
1998-09-11         61.000         64.500         57.940         59.190          1.823        5243.90 
1998-09-04         62.750         63.130         55.500         58.130         -7.274        5260.76 
1998-08-28         66.000         66.620         61.690         62.690         -5.015        4279.64 
1998-08-21         64.120         66.690         63.750         66.000          1.742        3015.52 
1998-08-14         61.750         66.560         61.560         64.870          6.118        5193.76 
1998-08-07         65.870         66.440         61.000         61.130         -8.502        4652.12 
1998-07-31         67.000         67.810         66.190         66.810         -1.110        3016.52 
1998-07-24         71.000         71.190         66.750         67.560         -7.768        7582.00 
1998-07-17         74.250         74.500         70.000         73.250          0.260        3684.88 
1998-07-10         71.060         74.940         70.810         73.060          2.901        4655.32 
1998-07-03         69.000         71.750         68.750         71.000          2.988        3394.85 
1998-06-26         67.560         69.940         66.750         68.940          1.293        3655.64 
1998-06-19         64.250         68.370         63.630         68.060          5.323        4518.32 
1998-06-12         67.190         67.940         63.380         64.620         -3.825        2918.32 
1998-06-05         65.620         67.500         65.560         67.190          2.393        2685.72 
1998-05-29         65.500         67.060         65.060         65.620             na        4265.30 
1998-05-22         63.690         66.690         62.500         65.620          3.030        4159.52 
1998-05-15         62.250         64.120         61.310         63.690          2.412        3756.80 
1998-05-08         62.000         62.690         61.000         62.190         -0.591        3994.40 
1998-05-01         57.500         62.880         57.060         62.560          7.621        5727.56 
1998-04-24         62.250         62.630         57.690         58.130         -5.954        5060.76 
1998-04-17         62.000         62.130         60.380         61.810         -0.611        4384.44 
1998-04-10         63.440         63.500         60.500         62.190         -2.063        6153.45 
1998-04-03         58.500         63.810         58.000         63.500         10.666        10550.4 
1998-03-27         50.000         58.630         50.000         57.380         11.417        10318.6 
1998-03-20         53.000         53.630         50.630         51.500         -5.729        7165.36 
1998-03-13         53.880         56.500         53.440         54.630          1.524        5096.16 
1998-03-06         54.750         54.940         52.500         53.810         -1.375        3687.76 
1998-02-27         53.000         55.880         51.500         54.560          3.060        4763.12 
1998-02-20         52.750         53.000         51.060         52.940         -0.113        5265.75 
1998-02-13         48.560         53.630         48.560         53.000          8.584        6915.88 
1998-02-06         47.880         49.310         47.440         48.810          3.565        3633.40 
1998-01-30         46.560         48.690         46.250         47.130          0.149        3483.48 
1998-01-23         47.250         48.000         46.500         47.060         -1.051        3956.50 
1998-01-16         44.750         47.940         44.630         47.560          4.804        3270.16 
1998-01-09         47.630         47.750         45.250         45.380         -4.724        3481.32 
1998-01-02         45.500         48.000         45.380         47.630          5.399        3275.75 
1997-12-26         45.880         46.500         45.130         45.190         -1.633        1777.10 
1997-12-19         46.500         46.750         44.380         45.940         -0.949        4521.04 
1997-12-12         47.250         47.810         46.000         46.380         -2.481        3227.60 
1997-12-05         48.750         48.940         47.060         47.560         -1.938        3106.12 
1997-11-28         48.250         49.630         48.130         48.500         -0.513        3082.75 
1997-11-21         47.380         49.060         46.690         48.750          4.144        3179.04 
1997-11-14         45.500         47.440         44.690         46.810          4.603        3881.96 
1997-11-07         45.000         47.000         44.440         44.750         -0.134        3752.44 
1997-10-31         46.380         46.940         42.130         44.810         -4.923        4805.16 
1997-10-24         47.750         48.750         46.500         47.130          1.903        4901.96 
1997-10-17         47.060         47.810         44.750         46.250         -1.196        5805.96 
1997-10-10         48.000         48.440         46.250         46.810         -2.601        3889.88 
1997-10-03         47.630         48.750         47.380         48.060          1.051        2964.84 
1997-09-26         47.880         49.060         47.310         47.560         -0.523        3266.72 
1997-09-19         46.690         48.130         46.000         47.810          2.267        4175.20 
1997-09-12         46.750         47.250         45.750         46.750          0.538        4467.04 
1997-09-05         47.310         48.060         46.000         46.500         -1.712        6201.80 
1997-08-29         49.810         49.810         45.750         47.310         -4.905        5027.32 
1997-08-22         50.000         50.440         48.750         49.750         -0.500        4230.64 
1997-08-15         51.500         52.000         49.810         50.000         -3.026        3229.80 
1997-08-08         52.000         53.130         51.440         51.560         -1.903        3024.32 
1997-08-01         53.310         54.750         52.500         52.560         -1.296        4995.76 
1997-07-25         50.000         53.500         49.630         53.250          6.628        5393.08 
1997-07-18         50.000         51.250         49.500         49.940             na        4499.88 
1997-07-11         48.810         50.500         47.380         49.940          2.441        7208.16 
1997-07-04         48.630         49.190         47.380         48.750          0.247        4882.15 
1997-06-27         49.750         49.880         48.130         48.630         -2.740        3790.96 
1997-06-20         50.000         50.380         48.630         50.000         -0.498        4733.36 
1997-06-13         48.380         50.500         48.000         50.250          4.688        4365.20 
1997-06-06         50.130         50.130         47.630         48.000         -4.478        5950.32 
1997-05-30         51.500         51.880         49.500         50.250         -1.721        3470.15 
1997-05-23         52.000         52.380         50.630         51.130         -1.673        2999.40 
1997-05-16         52.880         53.500         51.880         52.000         -2.127        3956.32 
1997-05-09         53.630         54.880         52.500         53.130         -0.225        4164.20 
1997-05-02         51.000         54.000         50.880         53.250          4.146        3801.12 
1997-04-25         49.630         51.880         49.500         51.130          3.022        4374.32 
1997-04-18         48.130         51.130         47.750         49.630          3.655        6812.36 
1997-04-11         48.250         49.880         47.880         47.880         -0.767        4693.04 
1997-04-04         48.250         48.500         46.750         48.250         -0.269        4852.96 
1997-03-28         47.130         49.380         46.750         48.380          2.392        4444.25 
1997-03-21         45.630         47.500         45.250         47.250          7.070        7562.40 
1997-03-14         44.500         45.130         43.880         44.130         -0.831        4013.60 
1997-03-07         42.880         45.130         42.500         44.500          2.890        6625.84 
1997-02-28         45.500         47.750         43.130         43.250         -5.216        9967.44 
1997-02-21         46.500         47.000         45.630         45.630         -2.396        3783.35 
1997-02-14         45.630         46.880         45.000         46.750          3.019        4065.80 
1997-02-07         45.880         45.880         44.630         45.380         -0.264        4196.84 
1997-01-31         46.500         46.630         45.000         45.500         -2.423        4083.92 
1997-01-24         46.880         47.880         44.880         46.630          0.280        7932.32 
1997-01-17         44.000         46.750         43.500         46.500          6.286        6406.96 
1997-01-10         44.880         45.130         43.250         43.750         -2.778        5802.80 
1997-01-03         46.500         46.630         44.630         45.000         -2.703        2633.15 
1996-12-27         45.380         46.880         45.250         46.250          1.648        2275.40 
1996-12-20         46.000         46.750         45.000         45.500         -1.087        3921.88 
1996-12-13         47.130         48.250         45.000         46.000         -1.877        4249.32 
1996-12-06         46.630         48.130         45.500         46.880          0.278        3974.84 
1996-11-29         47.750         48.380         46.130         46.750         -2.360        4472.40 
1996-11-22         48.380         49.380         47.500         47.880         -0.767        3541.64 
1996-11-15         47.130         48.880         46.880         48.250          2.660        3573.24 
1996-11-08         45.630         47.130         45.130         47.000          3.570        3529.28 
1996-11-01         44.750         45.750         44.000         45.380          1.680        3860.16 
1996-10-25         45.750         45.880         43.750         44.630         -3.252        6481.32 
1996-10-18         46.250         47.250         45.250         46.130          0.283        4307.60 
1996-10-11         46.380         47.130         45.500         46.000         -0.819        3749.80 
1996-10-04         48.380         48.630         46.000         46.380         -3.133        4088.36 
1996-09-27         47.380         48.880         47.130         47.880          0.800        3158.36 
1996-09-20         48.130         49.000         47.250         47.500         -0.273        3269.32 
1996-09-13         46.500         48.750         46.380         47.630          2.984        3044.56 
1996-09-06         46.000         46.630         45.500         46.250         -0.280        3070.70 
1996-08-30         47.750         47.880         46.000         46.380         -2.358        2795.84 
1996-08-23         47.880         48.000         47.130         47.500          0.529        2026.04 
1996-08-16         47.500         47.880         47.000         47.250         -0.798        1819.40 
1996-08-09         47.880         48.250         46.750         47.630         -0.522        2270.96 
1996-08-02         46.380         48.250         45.750         47.880          3.524        3095.16 
1996-07-26         45.250         46.500         44.250         46.250          1.917        3873.44 
1996-07-19         44.630         46.750         41.000         45.380          2.833        6290.68 
1996-07-12         45.000         45.250         43.250         44.130         -3.011        5293.80 
1996-07-05         47.000         47.630         45.500         45.500         -2.674        2825.70 
1996-06-28         47.000         47.500         46.000         46.750          1.081        3447.20 
1996-06-21         47.250         47.250         45.380         46.250         -1.867        5458.12 
1996-06-14         48.000         48.250         46.630         47.130         -1.813        3726.24 
1996-06-07         48.130         49.250         47.500         48.000         -0.270        2708.64 
1996-05-31         49.380         49.500         47.880         48.130         -1.776        3405.25 
1996-05-24         48.250         50.380         48.250         49.000          1.808        4813.68 
1996-05-17         47.500         48.500         47.130         48.130          1.583        5095.00 
1996-05-10         46.750         48.250         46.000         47.380          1.608        3363.24 
1996-05-03         47.750         48.880         46.380         46.630         -2.854        3605.60 
1996-04-26         47.500         48.380         46.750         48.000          3.226        3822.72 
1996-04-19         48.380         48.880         46.000         46.500         -3.886        5510.40 
1996-04-12         47.500         48.380         45.880         48.380         -0.759        5654.80 
1996-04-05         48.750         49.750         48.380         48.750          1.563        4121.90 
1996-03-29         50.750         50.880         47.250         48.000         -5.419        6236.48 
1996-03-22         52.000         52.500         50.000         50.750         -0.976        3243.40 
1996-03-15         50.500         51.380         49.880         51.250          0.727        3267.52 
1996-03-08         51.000         53.750         50.000         50.880          0.992        3618.48 
1996-03-01         51.000         51.380         49.500         50.380         -3.115        3754.64 
1996-02-23         49.750         53.130         49.000         52.000          3.483        4302.80 
1996-02-16         52.880         54.250         50.000         50.250         -4.739        6607.20 
1996-02-09         49.750         53.630         49.750         52.750          5.500        4619.52 
1996-02-02         50.000         51.000         49.630         50.000         -0.498        3418.68 
1996-01-26         48.750         50.630         47.630         50.250          3.608        4039.12 
1996-01-19         44.380         49.630         43.880         48.500          8.989        4656.64 
1996-01-12         44.880         45.380         42.500         44.500         -1.111        2528.32 
1996-01-05         45.000         46.500         44.500         45.000         -0.288        2807.75 
1995-12-29         44.750         46.250         44.750         45.130          1.120        1548.85 
1995-12-22         46.380         46.750         43.750         44.630         -4.799        3502.28 
1995-12-15         45.250         48.000         45.130         46.880          3.602        4334.00 
1995-12-08         44.880         46.380         43.750         45.250          0.824        2849.32 
1995-12-01         43.750         45.250         43.500         44.880          2.865        2490.28 
1995-11-24         44.500         45.500         43.630         43.630         -1.401        2596.70 
1995-11-17         42.380         44.500         42.250         44.250          4.412        2405.96 
1995-11-10         41.130         42.750         40.630         42.380          4.000        2343.04 
1995-11-03         41.880         41.880         40.750         40.750         -2.395        3062.60 
1995-10-27         41.000         42.000         40.500         41.750          0.602        2590.28 
1995-10-20         40.000         41.880         38.630         41.500          4.403        3088.36 
1995-10-13         38.630         40.500         38.380         39.750          2.581        2842.20 
1995-10-06         38.130         39.250         37.750         38.750          1.307        5622.20 
1995-09-29         40.880         41.500         38.130         38.250         -5.858        3973.08 
1995-09-22         39.880         40.880         39.000         40.630          1.246        2867.48 
1995-09-15         37.630         40.500         37.130         40.130          6.644        4589.96 
1995-09-08         36.630         37.630         36.630         37.630          2.730        2473.80 
1995-09-01         36.500         36.880         36.130         36.630          0.356        2286.20 
1995-08-25         36.630         37.250         36.500         36.500         -1.030        3052.56 
1995-08-18         38.250         38.880         36.500         36.880         -3.582        6270.24 
1995-08-11         37.880         39.000         37.880         38.250          0.977        2418.72 
1995-08-04         38.630         39.130         37.750         37.880         -2.245        2291.68 
1995-07-28         38.630         39.630         37.880         38.750          0.311        1927.04 
1995-07-21         37.880         38.630         35.880         38.630          1.980        3611.16 
1995-07-14         37.750         38.500         37.500         37.880          0.664        2784.96 
1995-07-07         39.000         39.500         37.380         37.630         -3.833        2492.60 
1995-06-30         38.250         39.250         37.750         39.130          2.974        1854.80 
1995-06-23         37.630         38.750         37.380         38.000          0.983        2408.72 
1995-06-16         36.630         38.130         36.500         37.630          2.730        2976.36 
1995-06-09         36.880         37.130         36.130         36.630         -1.347        2287.12 
1995-06-02         36.130         38.000         36.130         37.130          2.428        2547.55 
1995-05-26         35.880         37.000         35.750         36.250          1.740        2776.20 
1995-05-19         36.500         37.130         35.500         35.630         -3.389        3508.32 
1995-05-12         36.500         37.630         36.000         36.880          1.374        2899.96 
1995-05-05         35.130         36.630         34.880         36.380          3.943        3250.56 
1995-04-28         35.000         35.750         34.500         35.000         -0.709        2211.56 
1995-04-21         35.130         35.500         34.380         35.250          0.714        2739.36 
1995-04-14         34.750         35.000         34.130         35.000             na        2150.65 
1995-04-07         34.130         35.250         33.750         35.000          2.549        2153.76 
1995-03-31         35.500         35.500         34.130         34.130         -3.859        2445.96 
1995-03-24         35.130         35.630         34.500         35.500          1.053        2710.96 
1995-03-17         33.880         35.750         33.630         35.130          3.689        4786.00 
1995-03-10         32.880         33.880         32.630         33.880          2.667        2673.04 
1995-03-03         33.380         33.500         32.750         33.000         -1.493        2052.16 
1995-02-24         32.630         33.750         32.380         33.500          2.666        2644.15 
1995-02-17         33.630         34.000         32.630         32.630         -2.597        3614.40 
1995-02-10         32.750         33.630         32.630         33.500          1.886        2584.64 
1995-02-03         32.000         33.250         31.750         32.880          1.953        5979.32 
1995-01-27         28.750         32.750         28.620         32.250         10.749        5759.96 
1995-01-20         29.370         29.620         28.620         29.120         -0.444        2785.56 
1995-01-13         29.120         29.620         28.750         29.250          1.739        2104.28 
1995-01-06         29.250         29.500         28.750         28.750         -1.709        2113.35 
1994-12-30         28.750         29.750         28.750         29.250          1.316        2086.10 
1994-12-23         28.620         29.250         28.500         28.870         -0.448        2479.08 
1994-12-16         28.000         29.250         27.870         29.000          3.129        3332.48 
1994-12-09         28.370         28.870         27.750         28.120         -0.881        2845.72 
1994-12-02         28.370         28.870         27.870         28.370             na        2041.52 
1994-11-25         29.500         29.500         27.870         28.370         -3.831        2669.85 
1994-11-18         28.500         29.870         28.370         29.500          3.983        3468.40 
1994-11-11         29.000         29.750         28.370         28.370         -1.732        2964.96 
1994-11-04         28.620         29.750         28.500         28.870          1.298        4093.60 
1994-10-28         27.750         28.620         27.500         28.500          1.786        2898.16 
1994-10-21         27.120         28.120         26.870         28.000          3.245        4063.24 
1994-10-14         26.620         27.250         26.500         27.120          2.844        2560.48 
1994-10-07         26.620         26.750         25.870         26.370             na        3193.92 
1994-09-30         26.870         27.250         26.250         26.370         -1.861        2260.44 
1994-09-23         27.620         27.620         26.120         26.870         -1.827        3640.84 
1994-09-16         27.370         27.750         27.000         27.370             na        3686.92 
1994-09-09         27.870         28.120         27.120         27.370         -2.250        2989.00 
1994-09-02         28.370         28.500         27.620         28.000          3.704        4876.76 
1994-08-26         26.370         27.500         26.120         27.000          1.427        4782.96 
1994-08-19         26.750         26.870         25.560         26.620         -0.486        5028.68 
1994-08-12         26.370         27.000         26.120         26.750          1.441        2916.72 
1994-08-05         27.250         27.750         26.000         26.370         -2.765        4549.40 
1994-07-29         26.500         27.250         26.500         27.120          3.314        4113.68 
1994-07-22         29.370         29.500         26.250         26.250        -10.623        4454.80 
1994-07-15         29.620         29.620         28.120         29.370         -0.844        3581.92 
1994-07-08         29.620         29.750         29.250         29.620             na        1911.20 
1994-07-01         29.500         30.000         28.620         29.620        -49.797        2608.56 
1994-06-24         59.500         60.250         58.500         59.000         -1.255        2396.32 
1994-06-17         59.750         60.630         59.380         59.750         -0.632        3631.36 
1994-06-10         61.500         62.750         59.750         60.130         -2.036        3625.76 
1994-06-03         61.000         62.130         60.250         61.380          0.623        2769.90 
1994-05-27         60.500         61.130         59.130         61.000          0.412        2256.00 
1994-05-20         57.880         61.130         57.500         60.750          4.507        3376.72 
1994-05-13         57.630         58.500         57.000         58.130          0.432        1719.76 
1994-05-06         60.000         60.380         57.630         57.880         -3.533        1849.20 
1994-04-29         59.250         60.250         58.750         60.000          1.266        1868.10 
1994-04-22         56.750         59.630         56.000         59.250          5.090        2584.88 
1994-04-15         57.380         57.380         56.000         56.380         -1.520        2238.08 
1994-04-08         55.500         58.380         55.250         57.250          0.650        3465.84 
1994-04-01         58.380         59.130         54.500         56.880         -2.569        5027.40 
1994-03-25         60.880         61.250         58.250         58.380         -4.106        2317.36 
1994-03-18         61.750         62.000         59.500         60.880         -1.008        3642.88 
1994-03-11         61.750         62.500         60.250         61.500         -0.614        1975.92 
1994-03-04         60.130         62.130         59.880         61.880          2.705        2755.04 
1994-02-25         60.380         61.500         59.750         60.250         -0.413        2752.90 
1994-02-18         60.630         62.380         60.250         60.500         -0.624        3209.68 
1994-02-11         58.880         61.250         58.630         60.880          2.751        2414.00 
1994-02-04         60.750         61.630         58.630         59.250         -2.469        2724.40 
1994-01-28         58.380         61.130         58.380         60.750          3.846        2813.28 
1994-01-21         57.000         59.130         56.500         58.500          2.183        2891.28 
1994-01-14         57.000         58.880         56.880         57.250          0.210        2917.68 
1994-01-07         56.750         57.250         55.130         57.130          0.228        3303.84 
1993-12-31         56.750         58.250         56.130         57.000          0.211        1656.00 
1993-12-24         57.750         57.880         56.630         56.880         -1.728        1560.90 
1993-12-17         56.880         58.380         56.250         57.880          1.758        2782.88 
1993-12-10         58.380         59.000         56.630         56.880         -1.728        2733.76 
1993-12-03         58.250         59.130         57.750         57.880         -0.430        2560.16 
1993-11-26         56.250         58.500         54.750         58.130          2.885        3038.80 
1993-11-19         56.130         57.880         55.000         56.500          0.444        2628.88 
1993-11-12         56.130         56.500         54.750         56.250          0.897        2300.56 
1993-11-05         57.380         57.750         54.000         55.750         -3.262        2211.44 
1993-10-29         54.630         57.750         54.630         57.630          5.743        2570.56 
1993-10-22         54.000         55.380         53.500         54.500          0.926        1973.60 
1993-10-15         52.130         55.130         51.750         54.000          3.587        1963.92 
1993-10-08         52.630         53.250         51.250         52.130         -0.705        1680.88 
1993-10-01         52.750         53.630         51.500         52.500         -0.474        1684.64 
1993-09-24         54.000         54.250         51.630         52.750         -1.860        2274.48 
1993-09-17         54.250         55.630         53.250         53.750         -0.922        2777.92 
1993-09-10         54.250         54.750         53.250         54.250         -0.239        2557.60 
1993-09-03         53.750         54.630         53.630         54.380          1.172        2009.76 
1993-08-27         54.380         54.880         53.500         53.750         -2.059        2211.84 
1993-08-20         53.500         55.250         53.380         54.880          2.810        4037.52 
1993-08-13         51.500         53.750         51.250         53.380          3.650        3169.04 
1993-08-06         51.380         52.000         51.130         51.500             na        1919.60 
1993-07-30         48.750         52.380         48.630         51.500          5.902        3282.56 
1993-07-23         49.250         49.630         48.250         48.630         -1.758        1874.24 
1993-07-16         48.500         49.750         48.380         49.500          1.538        2336.24 
1993-07-09         49.130         49.250         48.380         48.750         -0.773        2504.60 
1993-07-02         49.500         50.000         48.880         49.130         -0.506        1967.52 
1993-06-25         49.750         49.750         48.500         49.380         -0.242        2825.04 
1993-06-18         50.130         50.380         48.380         49.500         -1.000        3336.16 
1993-06-11         50.630         50.630         49.130         50.000         -1.244        2373.52 
1993-06-04         49.880         51.880         49.880         50.630          1.769        3379.90 
1993-05-28         50.500         51.130         49.380         49.750         -0.995        2846.96 
1993-05-21         48.500         51.130         47.380         50.250          3.331        3379.20 
1993-05-14         49.250         49.630         48.380         48.630         -0.755        1919.52 
1993-05-07         48.380         49.750         48.250         49.000          1.808        2102.88 
1993-04-30         46.380         48.750         45.500         48.130          4.336        3792.48 
1993-04-23         48.630         48.750         45.630         46.130         -5.857        3681.20 
1993-04-16         50.880         51.500         48.500         49.000         -2.970        3478.48 
1993-04-09         52.500         52.630         50.130         50.500         -4.047        4357.60 
1993-04-02         53.500         54.250         52.380         52.630         -1.164        2423.28 
1993-03-26         53.250         53.500         52.250         53.250         -0.467        3018.40 
1993-03-19         51.750         53.750         51.630         53.500          3.883        3011.28 
1993-03-12         51.500         53.250         51.000         51.500          0.234        2728.32 
1993-03-05         50.500         51.880         49.630         51.380          1.481        2378.32 
1993-02-26         49.630         50.750         49.500         50.630          2.283        3708.88 
1993-02-19         49.750         50.000         48.000         49.500         -0.262        4680.30 
1993-02-12         50.750         50.880         49.630         49.630         -2.686        2180.08 
1993-02-05         48.880         52.000         48.630         51.000          4.874        3377.92 
1993-01-29         48.380         49.250         46.630         48.630          0.517        3386.72 
1993-01-22         49.250         49.630         47.880         48.380         -2.263        1659.68 
1993-01-15         49.380         50.380         48.750         49.500             na        2727.04 
1993-01-08         48.880         49.500         48.500         49.500          1.538        2522.08 
1993-01-01         49.380         50.380         48.630         48.750         -0.266        1922.80 
1992-12-25         48.750         49.750         48.380         48.880         -1.013        2368.80 
1992-12-18         48.750         49.380         47.130         49.380          1.023        3092.96 
1992-12-11         49.000         49.630         48.630         48.880             na        1751.12 
1992-12-04         49.250         49.880         48.750         48.880         -0.245        2510.80 
1992-11-27         48.130         49.630         47.630         49.000          1.554        2470.40 
1992-11-20         46.500         49.130         46.250         48.250          4.032        4535.76 
1992-11-13         46.130         47.250         45.500         46.380          0.542        2493.44 
1992-11-06         45.750         46.380         45.250         46.130          0.545        1493.20 
1992-10-30         43.130         46.130         43.000         45.880          6.698        3397.12 
1992-10-23         42.250         43.380         42.130         43.000          1.176        2418.64 
1992-10-16         43.000         43.750         42.380         42.500         -1.163        1723.12 
1992-10-09         43.750         43.750         40.880         43.000         -2.005        2302.40 
1992-10-02         43.880         44.750         43.880         43.880         -0.567        2100.08 
1992-09-25         44.750         45.130         44.000         44.130         -1.120        1630.00 
1992-09-18         44.250         45.380         44.000         44.630          2.011        2977.36 
1992-09-11         42.630         44.130         42.380         43.750          2.627        2789.00 
1992-09-04         42.750         43.750         42.000         42.630         -0.281        2067.92 
1992-08-28         41.750         43.750         41.130         42.750          0.588        2190.96 
1992-08-21         42.500         43.630         42.250         42.500          0.283        2809.84 
1992-08-14         42.250         43.500         41.500         42.380          0.308        2786.40 
1992-08-07         43.000         43.250         42.000         42.250         -3.715        3972.96 
1992-07-31         43.630         44.880         43.130         43.880          0.297        3014.24 
1992-07-24         44.500         45.880         41.880         43.750         -5.159        4268.56 
1992-07-17         47.000         47.250         45.380         46.130         -1.851        2367.92 
1992-07-10         46.500         47.000         43.750         47.000          1.075        3799.60 
1992-07-03         46.130         47.250         45.630         46.500          0.802        3097.10 
1992-06-26         45.380         46.380         44.630         46.130          1.385        2520.16 
1992-06-19         44.750         45.630         43.880         45.500          1.676        3040.80 
1992-06-12         46.630         46.630         44.000         44.750         -3.763        2491.84 
1992-06-05         46.750         47.500         45.500         46.500         -0.811        3024.80 
1992-05-29         45.750         47.130         44.500         46.880          2.180        3925.50 
1992-05-22         43.500         46.880         43.500         45.880          6.376        4326.80 
1992-05-15         44.500         45.630         42.750         43.130         -3.079        2876.08 
1992-05-08         43.380         44.880         43.380         44.500          2.582        2653.92 
1992-05-01         44.000         45.000         42.880         43.380         -1.409        3610.40 
1992-04-24         42.250         44.380         40.130         44.000          3.529        3470.32 
1992-04-17         41.880         42.750         40.500         42.500          1.480        3435.10 
1992-04-10         41.630         42.880         41.130         41.880          1.208        3272.96 
1992-04-03         41.000         41.880         39.380         41.380          0.927        3152.56 
1992-03-27         42.630         43.500         40.880         41.000         -4.939        2700.72 
1992-03-20         42.630         44.380         42.250         43.130          1.173        3466.72 
1992-03-13         40.250         43.250         39.380         42.630          6.575        3602.00 
1992-03-06         40.880         42.130         39.380         40.000         -1.235        3523.76 
1992-02-28         42.750         43.500         40.380         40.500         -5.550        4027.04 
1992-02-21         42.500         43.130         40.630         42.880             na        3479.80 
1992-02-14         43.750         44.380         42.380         42.880         -1.989        2523.76 
1992-02-07         43.250         44.250         42.880         43.750          0.575        2952.72 
1992-01-31         43.000         45.000         42.000         43.500          1.446        4364.88 
1992-01-24         40.880         43.500         40.500         42.880          4.585        3621.92 
1992-01-17         41.750         43.130         40.000         41.000         -2.381        4587.12 
1992-01-10         39.630         42.880         39.250         42.000          6.653        6501.52 
1992-01-03         39.250         39.880         38.000         39.380          1.286        4366.00 
1991-12-27         37.000         39.880         36.880         38.880          4.376        3724.70 
1991-12-20         35.500         37.380         34.500         37.250          6.429        4504.40 
1991-12-13         34.250         35.250         34.000         35.000          1.803        2215.28 
1991-12-06         33.380         34.500         33.130         34.380          2.230        2104.88 
1991-11-29         33.500         34.250         32.880         33.630         -0.356        1833.70 
1991-11-22         34.250         35.000         33.250         33.750         -1.113        3393.52 
1991-11-15         35.630         36.000         34.130         34.130         -4.210        2669.44 
1991-11-08         34.630         35.750         34.130         35.630          2.888        2278.72 
1991-11-01         34.750         35.880         34.130         34.630          1.109        2730.40 
1991-10-25         37.380         37.380         33.880         34.250         -8.054        3665.12 
1991-10-18         35.250         37.500         35.000         37.250          5.674        4357.28 
1991-10-11         35.000         35.380         34.130         35.250          0.342        2352.24 
1991-10-04         35.250         35.750         34.750         35.130             na        2359.60 
1991-09-27         33.250         35.750         33.130         35.130          5.654        5730.80 
1991-09-20         32.500         33.630         32.250         33.250          1.900        3248.96 
1991-09-13         31.500         33.130         31.500         32.630          4.017        3181.36 
1991-09-06         32.630         32.880         31.000         31.370         -3.861        3196.10 
1991-08-30         32.750         33.380         32.380         32.630         -0.366        2850.08 
1991-08-23         30.250         33.000         30.000         32.750          2.344        5674.80 
1991-08-16         32.630         33.250         31.870         32.000         -1.931        3223.04 
1991-08-09         31.870         33.250         31.500         32.630          2.772        3970.64 
1991-08-02         32.630         33.130         31.500         31.750         -3.053        4111.60 
1991-07-26         34.130         34.380         32.630         32.750         -4.380        2783.44 
1991-07-19         32.880         34.500         32.880         34.250          3.788        3149.12 
1991-07-12         32.750         33.380         32.630         33.000             na        2366.64 
1991-07-05         33.250         33.630         32.880         33.000          0.365        2202.60 
1991-06-28         32.000         33.500         31.370         32.880          2.334        3153.04 
1991-06-21         33.250         33.380         31.250         32.130         -3.368        5534.88 
1991-06-14         34.000         34.750         33.250         33.250         -2.578        3385.12 
1991-06-07         35.000         35.250         33.750         34.130         -2.486        2772.00 
1991-05-31         34.000         35.500         33.750         35.000          3.704        3690.90 
1991-05-24         33.880         34.880         33.500         33.750          0.357        2238.96 
1991-05-17         33.880         33.880         32.630         33.630         -0.738        3371.76 
1991-05-10         33.500         34.500         33.000         33.880          1.134        2891.52 
1991-05-03         34.380         34.500         33.130         33.500         -2.560        4466.64 
1991-04-26         34.500         35.630         34.380         34.380         -0.348        4343.52 
1991-04-19         35.380         35.630         34.250         34.500         -1.793        3918.88 
1991-04-12         35.380         36.000         34.130         35.130         -1.734        2477.68 
1991-04-05         34.630         36.000         33.880         35.750          2.878        3768.40 
1991-03-29         33.750         35.250         33.380         34.750          3.330        3233.30 
1991-03-22         34.380         35.000         32.750         33.630         -2.522        4400.40 
1991-03-15         33.750         35.880         32.880         34.500          1.471        6319.28 
1991-03-08         32.250         35.000         32.130         34.000          6.250        7060.72 
1991-03-01         31.620         32.380         30.370         32.000          2.828        4438.64 
1991-02-22         31.750         32.380         30.870         31.120         -1.206        5157.80 
1991-02-15         29.120         32.630         29.120         31.500          9.565        8276.40 
1991-02-08         28.870         29.750         28.500         28.750          0.454        6537.44 
1991-02-01         28.370         29.120         26.370         28.620          0.881        8951.68 
1991-01-25         29.000         29.120         27.620         28.370         -3.009        3783.76 
1991-01-18         26.250         29.500         26.120         29.250          7.854        4280.40 
1991-01-11         27.870         28.370         26.870         27.120         -4.000        2130.32 
1991-01-04         28.870         29.250         27.870         28.250         -1.739        2262.60 
1990-12-28         29.000         29.120         27.870         28.750         -0.862        1531.90 
1990-12-21         29.250         29.870         28.750         29.000         -1.260        2696.56 
1990-12-14         30.120         30.500         29.370         29.370         -2.909        2394.40 
1990-12-07         28.250         30.500         28.000         30.250          7.575        4374.08 
1990-11-30         28.370         29.370         27.250         28.120         -2.191        4133.52 
1990-11-23         28.500         29.750         28.120         28.750          1.339        2707.30 
1990-11-16         27.750         28.870         27.620         28.370          4.110        2971.76 
1990-11-09         25.870         27.250         25.750         27.250          6.362        2569.76 
1990-11-02         25.500         25.870         25.120         25.620          0.985        2915.84 
1990-10-26         27.120         27.750         25.370         25.370         -7.745        3797.04 
1990-10-19         26.000         27.870         25.620         27.500          5.769        2494.64 
1990-10-12         27.250         27.500         25.370         26.000         -4.130        2686.96 
1990-10-05         26.000         27.870         25.870         27.120          4.308        3628.32 
1990-09-28         25.620         26.500         25.000         26.000          0.971        3160.88 
1990-09-21         26.620         27.000         25.500         25.750         -4.168        2521.20 
1990-09-14         27.870         28.620         26.500         26.870         -3.588        3189.60 
1990-09-07         27.500         28.120         26.500         27.870             na        3090.40 
1990-08-31         29.250         29.250         27.250         27.870          1.827        3295.52 
1990-08-24         28.250         28.870         25.620         27.370         -3.115        4537.28 
1990-08-17         29.370         30.250         28.000         28.250         -5.424        3247.28 
1990-08-10         29.250         31.000         27.500         29.870         -1.256        5764.16 
1990-08-03         31.500         32.130         29.500         30.250         -4.724        6472.56 
1990-07-27         32.750         33.500         31.120         31.750        -11.806        6790.16 
1990-07-20         37.250         38.130         35.500         36.000         -2.703        3327.44 
1990-07-13         36.000         38.500         35.500         37.000          3.497        3922.16 
1990-07-06         35.630         36.630         35.000         35.750          0.704        2008.20 
1990-06-29         34.500         36.250         34.250         35.500          3.650        2794.00 
1990-06-22         35.380         36.000         33.500         34.250         -3.194        3102.48 
1990-06-15         34.500         36.630         34.380         35.380          1.813        3682.48 
1990-06-08         35.380         36.750         34.250         34.750         -2.113        4476.56 
1990-06-01         34.500         36.750         34.250         35.500          3.258        3667.00 
1990-05-25         32.750         35.500         32.380         34.380          4.977        4731.04 
1990-05-18         32.500         33.000         31.620         32.750          0.368        4308.80 
1990-05-11         31.870         32.750         31.120         32.630          2.385        4144.32 
1990-05-04         30.370         31.870         30.000         31.870          4.939        3276.56 
1990-04-27         31.500         31.500         30.370         30.370         -3.587        3627.28 
1990-04-20         32.880         33.250         31.000         31.500         -3.463        2992.24 
1990-04-13         31.120         32.880         31.000         32.630          4.416        2679.30 
1990-04-06         31.500         32.130         31.000         31.250         -1.575        2170.56 
1990-03-30         31.500         32.250         31.250         31.750          1.211        2354.48 
1990-03-23         31.870         32.750         31.000         31.370         -1.569        3140.48 
1990-03-16         31.870         32.000         31.370         31.870         -0.809        2605.36 
1990-03-09         31.870         32.250         31.120         32.130          1.197        2916.32 
1990-03-02         30.620         32.250         30.620         31.750          3.252        3242.48 
1990-02-23         32.000         32.250         30.620         30.750         -5.034        3450.80 
1990-02-16         32.880         33.000         32.130         32.380         -1.879        2604.96 
1990-02-09         33.000         34.000         32.750         33.000         -0.752        3488.72 
1990-02-02         31.120         33.500         30.620         33.250          6.400        3733.92 
1990-01-26         31.750         31.750         30.370         31.250         -1.945        3500.88 
1990-01-19         32.000         32.500         31.000         31.870         -0.809        3680.16 
1990-01-12         33.130         34.250         31.000         32.130         -3.368        4028.80 
1990-01-05         34.380         34.880         32.880         33.250         -3.623        3805.40 
1989-12-29         33.250         34.880         33.250         34.500          3.759        1786.10 
1989-12-22         34.130         34.630         32.630         33.250         -2.920        4400.32 
1989-12-15         34.000         34.500         33.500         34.250          0.352        3708.16 
1989-12-08         33.750         34.250         33.380         34.130          1.881        3988.00 
1989-12-01         32.880         33.880         32.250         33.500          1.886        3785.52 
1989-11-24         31.370         33.500         31.250         32.880          4.381        4362.70 
1989-11-17         31.500         31.750         31.120         31.500          0.800        2815.84 
1989-11-10         30.500         31.370         30.000         31.250          1.626        3933.52 
1989-11-03         30.750         31.370         30.500         30.750         -0.389        3694.40 
1989-10-27         30.370         33.000         30.370         30.870          1.646        6025.84 
1989-10-20         28.250         30.620         28.120         30.370          4.724        5916.64 
1989-10-13         30.250         30.620         28.870         29.000         -4.132        4086.48 
1989-10-06         29.500         30.500         29.370         30.250          1.681        5056.72 
1989-09-29         29.620         30.620         29.500         29.750         -0.833        3950.64 
1989-09-22         30.000         30.750         29.250         30.000          0.840        3872.72 
1989-09-15         28.870         29.870         27.870         29.750          3.048        4907.68 
1989-09-08         28.870         29.370         28.120         28.870         -0.859        5689.70 
1989-09-01         29.120         29.500         27.870         29.120             na        4105.20 
1989-08-25         29.500         29.870         28.120         29.120         -1.688        4878.08 
1989-08-18         28.870         29.620         28.620         29.620          3.494        6278.56 
1989-08-11         29.500         30.750         28.370         28.620         -4.600        6038.64 
1989-08-04         30.500         31.120         29.620         30.000         -1.218        5090.80 
1989-07-28         31.620         31.620         29.000         30.370         -3.587        9371.36 
1989-07-21         29.620         31.870         29.500         31.500          4.582        5126.40 
1989-07-14         28.870         30.120         28.500         30.120          3.862        2880.40 
1989-07-07         29.370         29.620         28.250         29.000         -0.855        2369.20 
1989-06-30         30.250         30.370         28.000         29.250         -4.098        3168.24 
1989-06-23         28.500         30.500         27.750         30.500        -46.378        4735.04 
1989-06-16         58.380         58.500         56.380         56.880         -2.985        4355.84 
1989-06-09         59.750         59.750         58.000         58.630         -1.874        2933.92 
1989-06-02         59.000         60.250         58.130         59.750          1.702        4380.00 
1989-05-26         59.250         59.750         57.000         58.750          1.503        4723.52 
1989-05-19         58.130         59.000         56.380         57.880             na        6325.92 
1989-05-12         55.630         58.130         55.250         57.880          4.045        3856.16 
1989-05-05         55.000         56.500         54.500         55.630          1.145        3453.44 
1989-04-28         54.500         55.130         53.500         55.000          1.140        4029.12 
1989-04-21         53.250         54.630         53.000         54.380          1.172        4600.32 
1989-04-14         52.000         53.750         51.880         53.750          3.108        2572.80 
1989-04-07         51.500         52.630         51.500         52.130          1.460        3251.04 
1989-03-31         48.250         51.750         48.000         51.380          6.201        3247.20 
1989-03-24         49.750         50.000         48.250         48.380         -2.754        3906.80 
1989-03-17         50.630         51.250         49.250         49.750         -1.738        4198.08 
1989-03-10         50.630         51.750         50.500         50.630         -0.236        3113.44 
1989-03-03         50.000         51.130         49.500         50.750          0.995        3587.20 
1989-02-24         52.250         52.250         50.130         50.250         -2.427        3692.60 
1989-02-17         51.000         51.750         50.130         51.500          0.724        3086.56 
1989-02-10         52.130         52.630         51.000         51.130         -2.386        4760.96 
1989-02-03         51.250         53.500         50.500         52.380          3.212        4972.80 
1989-01-27         47.880         51.380         47.750         50.750          7.407        5699.20 
1989-01-20         47.630         47.750         47.000         47.250         -0.798        2735.52 
1989-01-13         47.000         47.880         46.000         47.630          0.804        5719.84 
1989-01-06         47.250         47.880         46.000         47.250         -1.828        4043.00 
1988-12-30         47.250         48.130         47.000         48.130          2.404        1360.80 
1988-12-23         47.630         48.380         46.630         47.000         -1.571        2532.80 
1988-12-16         47.880         48.000         46.250         47.750             na        2735.52 
1988-12-09         46.000         48.380         46.000         47.750          2.688        2624.64 
1988-12-02         46.380         47.500         46.000         46.500             na        2431.52 
1988-11-25         46.130         47.250         45.500         46.500          0.541        2177.40 
1988-11-18         46.130         46.750         45.130         46.250          0.806        3664.48 
1988-11-11         46.500         47.250         45.500         45.880         -2.383        4560.96 
1988-11-04         47.630         48.880         47.000         47.000         -1.053        3069.92 
1988-10-28         48.630         48.630         46.630         47.500         -1.819        3080.80 
1988-10-21         48.630         50.380         47.880         48.380         -0.514        4226.88 
1988-10-14         49.500         51.000         48.130         48.630         -2.015        5636.64 
1988-10-07         47.500         50.000         46.880         49.630          4.484        3938.72 
1988-09-30         46.250         48.130         45.880         47.500          2.151        3838.24 
1988-09-23         47.000         47.250         46.000         46.500         -1.337        3365.12 
1988-09-16         46.880         47.750         46.380         47.130          1.072        4860.64 
1988-09-09         44.000         47.000         43.880         46.630          6.876        5914.00 
1988-09-02         43.500         44.130         42.500         43.630             na        1965.92 
1988-08-26         43.750         44.000         42.750         43.630         -0.841        2415.52 
1988-08-19         43.630         44.630         42.380         44.000          0.273        3622.56 
1988-08-12         45.130         45.500         43.500         43.880         -2.770        3280.96 
1988-08-05         45.000         46.250         44.630         45.130          0.289        3699.68 
1988-07-29         43.880         45.130         43.630         45.000          2.273        4573.28 
1988-07-22         45.000         45.630         43.630         44.000         -5.376        3896.16 
1988-07-15         45.500         46.880         45.250         46.500          2.198        3796.80 
1988-07-08         45.750         46.750         45.130         45.500         -0.546        3260.80 
1988-07-01         45.880         46.380         44.500         45.750          0.263        3153.92 
1988-06-24         44.130         46.250         43.750         45.630          2.241        3888.64 
1988-06-17         44.750         45.880         43.750         44.630         -0.557        4903.52 
1988-06-10         45.000         45.630         44.000         44.880         -0.554        3604.16 
1988-06-03         42.380         45.380         42.250         45.130          6.817        3488.80 
1988-05-27         43.000         43.630         42.130         42.250         -2.874        2083.36 
1988-05-20         43.250         43.880         41.880         43.500          0.277        2535.68 
1988-05-13         43.000         43.380         42.380         43.380          0.580        2658.72 
1988-05-06         43.000         44.130         43.000         43.130             na        2583.84 
1988-04-29         42.000         44.130         41.630         43.130          3.305        3739.84 
1988-04-22         42.130         42.880         41.250         41.750         -2.339        3300.32 
1988-04-15         44.250         44.500         41.130         42.750         -2.286        4547.20 
1988-04-08         43.250         44.630         43.000         43.750          0.575        4602.88 
1988-04-01         40.750         43.880         40.750         43.500          1.163        4001.80 
1988-03-25         44.880         45.250         43.000         43.000         -4.972        3745.76 
1988-03-18         45.250         45.750         44.250         45.250         -0.549        4486.56 
1988-03-11         46.000         47.250         45.250         45.500         -1.622        3276.64 
1988-03-04         46.250         48.250         45.880         46.250         -0.538        3836.96 
1988-02-26         45.880         48.000         45.250         46.500          1.907        4995.52 
1988-02-19         46.000         46.380         44.500         45.630         -0.804        3276.60 
1988-02-12         44.750         46.500         44.250         46.000          2.222        3234.40 
1988-02-05         45.630         45.880         44.000         45.000         -0.552        4717.60 
1988-01-29         43.880         45.250         43.500         45.250          3.122        3309.92 
1988-01-22         44.880         44.880         42.000         43.880         -2.228        2628.32 
1988-01-15         43.000         45.000         41.630         44.880          5.899        3794.24 
1988-01-08         44.000         47.750         42.000         42.380         -3.682        4561.60 
1988-01-01         43.750         44.130         42.130         44.000         -2.504        3025.00 
1987-12-25         45.000         45.500         44.130         45.130             na        2230.20 
1987-12-18         41.750         45.130         41.750         45.130          7.760        4999.20 
1987-12-11         41.130         45.380         40.750         41.880          1.527        4393.12 
1987-12-04         41.750         43.500         39.250         41.250         -5.455        4936.16 
1987-11-27         44.750         47.500         43.250         43.630         -3.044        3515.80 
1987-11-20         45.250         45.380         43.130         45.000          1.971        3667.52 
1987-11-13         42.250         45.130         41.000         44.130          2.319        3764.16 
1987-11-06         44.000         45.000         41.500         43.130         -5.209        4676.80 
1987-10-30         42.500         47.500         40.000         45.500          0.264        7596.64 
1987-10-23         40.500         46.000         31.370         45.380          4.011        14792.2 
1987-10-16         48.750         49.130         43.130         43.630        -12.966        9201.28 
1987-10-09         53.880         53.880         49.130         50.130         -6.735        7409.44 
1987-10-02         54.750         55.000         53.000         53.750         -0.241        5831.84 
1987-09-25         55.750         56.000         53.130         53.880         -1.822        3939.20 
1987-09-18         57.500         57.750         54.750         54.880         -3.938        3264.16 
1987-09-11         55.000         57.630         53.000         57.130          3.873        4994.60 
1987-09-04         57.250         59.130         54.630         55.000         -4.564        4684.48 
1987-08-28         60.250         61.130         57.500         57.630         -3.950        4694.88 
1987-08-21         59.880         60.880         58.750         60.000          0.840        5397.44 
1987-08-14         57.000         60.750         56.880         59.500          5.068        5174.56 
1987-08-07         54.000         57.500         53.750         56.630          2.036        5186.40 
1987-07-31         53.750         56.130         53.500         55.500          3.487        4835.52 
1987-07-24         52.630         54.250         51.250         53.630          2.152        5596.16 
1987-07-17         53.500         53.630         51.880         52.500         -1.869        5177.92 
1987-07-10         54.250         54.880         53.000         53.500          0.696        3720.64 
1987-07-03         54.380         54.380         52.500         53.130         -1.611        3698.20 
1987-06-26         85.500         85.750         54.000         54.000        -36.746        6311.04 
1987-06-19         85.120         86.870         84.750         85.370          0.294        4975.68 
1987-06-12         82.000         85.500         81.250         85.120          3.653        4860.00 
1987-06-05         79.500         82.370         78.500         82.120          4.279        3983.52 
1987-05-29         79.370         81.870         78.750         78.750          0.165        5233.40 
1987-05-22         78.620         78.750         74.620         78.620          0.153        8398.40 
1987-05-15         82.500         83.000         78.500         78.500         -3.681        5707.20 
1987-05-08         81.120         85.000         80.620         81.500         -0.452        6190.40 
1987-05-01         74.750         82.000         74.750         81.870          6.671        6250.40 
1987-04-24         77.620         81.000         75.000         76.750         -0.480        7518.40 
1987-04-17         78.000         78.750         74.120         77.120         -1.908        7608.20 
1987-04-10         82.250         83.750         78.000         78.620         -4.413        6012.80 
1987-04-03         77.500         83.000         77.370         82.250          1.081        6945.92 
1987-03-27         78.500         82.000         78.000         81.370          5.511        6628.96 
1987-03-20         76.500         77.500         74.750         77.120          0.810        5697.60 
1987-03-13         77.870         78.750         75.750         76.500         -1.923        4535.84 
1987-03-06         76.500         78.250         74.750         78.000          2.295        6412.16 
1987-02-27         75.500         76.750         73.370         76.250          1.667        5060.16 
1987-02-20         70.250         76.000         70.120         75.000          6.959        8966.60 
1987-02-13         70.500         70.750         68.250         70.120         -1.406        5912.80 
1987-02-06         69.750         72.000         69.620         71.120          1.964        5587.84 
1987-01-30         67.250         70.250         66.250         69.750          3.150        6631.84 
1987-01-23         65.370         71.000         64.750         67.620          2.657        8783.84 
1987-01-16         64.870         67.000         63.000         65.870          1.730        5837.76 
1987-01-09         62.130         65.500         62.130         64.750          4.435        6545.76 
1987-01-02         63.000         63.250         60.750         62.000         -1.976        2920.60 
1986-12-26         64.000         64.250         62.500         63.250         -2.692        2805.40 
1986-12-19         61.630         65.000         61.000         65.000          2.962        4656.64 
1986-12-12         63.250         63.880         62.250         63.130         -0.190        3364.48 
1986-12-05         63.250         66.120         62.130         63.250         -0.205        5904.96 
1986-11-28         64.000         64.620         62.880         63.380         -0.393        3374.40 
1986-11-21         61.000         64.000         59.750         63.630          4.311        5518.40 
1986-11-14         64.250         64.620         60.250         61.000         -5.426        3787.04 
1986-11-07         62.750         64.750         62.130         64.500          2.381        4481.44 
1986-10-31         60.380         63.250         60.000         63.000          3.704        4552.00 
1986-10-24         60.130         61.750         58.000         60.750         -0.410        5676.32 
1986-10-17         60.000         62.500         58.750         61.000          1.245        4561.28 
1986-10-10         57.250         60.880         57.130         60.250          4.329        5415.68 
1986-10-03         57.000         57.750         55.380         57.750             na        4922.24 
1986-09-26         57.500         60.250         56.750         57.750          0.435        5481.76 
1986-09-19         59.000         60.630         57.130         57.500         -1.084        6130.88 
1986-09-12         61.000         61.380         57.000         58.130         -4.705        10956.3 
1986-09-05         62.880         63.250         60.000         61.000         -2.990        10629.2 
1986-08-29         64.120         64.500         61.250         62.880         -1.750        5689.44 
1986-08-22         66.250         67.120         63.630         64.000         -2.839        3943.52 
1986-08-15         63.130         67.500         63.130         65.870          4.755        4521.60 
1986-08-08         62.250         63.380         59.250         62.880         -0.585        7168.96 
1986-08-01         66.870         66.870         62.630         63.250         -5.413        5555.36 
1986-07-25         70.000         71.120         65.870         66.870         -6.305        7998.88 
1986-07-18         70.250         72.750         67.750         71.370          0.706        5535.36 
1986-07-11         75.500         75.500         70.000         70.870         -6.132        3749.60 
1986-07-04         71.250         76.750         71.120         75.500          5.965        5702.60 
1986-06-27        102.620        105.750         69.870         71.250        -30.488        3641.28 
1986-06-20        101.870        104.250        101.000        102.500          0.737        5443.20 
1986-06-13        102.750        102.750         98.500        101.750         -0.732        4614.08 
1986-06-06        102.620        102.620         99.500        102.500         -0.117        5553.60 
1986-05-30        106.000        107.870        101.870        102.620         -2.610        4902.80 
1986-05-23        102.000        108.500        100.120        105.370          3.813        4731.52 
1986-05-16         98.750        106.000         98.620        101.500          2.525        3928.80 
1986-05-09         99.000        100.000         95.620         99.000          0.385        2923.52 
1986-05-02        103.000        103.870         98.000         98.620         -3.898        4946.24 
1986-04-25        102.500        107.500        101.500        102.620          0.117        5087.36 
1986-04-18         99.870        105.250         98.120        102.500          2.500        4366.56 
1986-04-11         92.120        101.250         91.370        100.000          8.401        5081.76 
1986-04-04         96.250         98.750         91.750         92.250         -4.026        4748.32 
1986-03-28         96.000         97.250         94.250         96.120          1.984        5409.80 
1986-03-21         92.500         98.370         92.000         94.250          1.486        4743.52 
1986-03-14         90.620         94.500         89.500         92.870          2.336        4838.72 
1986-03-07         89.250         91.000         88.000         90.750          1.544        4673.92 
1986-02-28         86.620         89.370         86.120         89.370          3.175        4125.60 
1986-02-21         81.500         87.750         80.870         86.620          6.452        5545.60 
1986-02-14         81.250         82.370         80.500         81.370         -0.768        3344.00 
1986-02-07         79.750         82.500         79.750         82.000          2.667        3764.64 
1986-01-31         75.370         80.370         73.620         79.870          6.850        4900.64 
1986-01-24         76.370         76.620         73.000         74.750         -2.441        4994.40 
1986-01-17         74.370         77.500         73.370         76.620          3.373        4996.00 
1986-01-10         78.370         79.250         73.620         74.120         -5.423        6997.28 
1986-01-03         79.500         81.750         78.000         78.370         -0.948        2894.80 
1985-12-27         79.250         79.370         77.620         79.120         -0.478        2591.00 
1985-12-20         78.370         81.370         78.000         79.500          1.442        4688.16 
1985-12-13         75.120         79.000         75.120         78.370          3.980        5544.32 
1985-12-06         74.750         76.250         73.500         75.370          0.829        4215.04 
1985-11-29         73.750         75.000         73.120         74.750          1.701        3077.60 
1985-11-22         73.000         75.120         71.870         73.500          0.685        5492.16 
1985-11-15         70.250         73.370         70.120         73.000          3.737        5103.20 
1985-11-08         69.000         72.000         68.500         70.370          1.986        5328.48 
1985-11-01         65.000         69.000         64.750         69.000          6.154        5517.76 
1985-10-25         63.630         66.000         63.130         65.000          1.753        3579.84 
1985-10-18         65.620         66.750         63.500         63.880         -2.652        2758.88 
1985-10-11         64.870         65.870         64.120         65.620          1.344        2289.60 
1985-10-04         64.500         65.620         64.250         64.750          0.590        2829.76 
1985-09-27         63.630         64.370         62.250         64.370          1.964        3937.80 
1985-09-20         65.250         65.750         63.130         63.130         -2.877        3193.12 
1985-09-13         65.750         69.000         64.370         65.000         -0.945        8017.92 
1985-09-06         64.870         65.620         64.500         65.620          1.548        3255.60 
1985-08-30         64.120         65.250         64.000         64.620          0.780        1664.16 
1985-08-23         64.500         65.370         64.000         64.120         -0.388        3153.12 
1985-08-16         65.500         65.620         64.370         64.370         -1.349        2220.96 
1985-08-09         66.370         66.370         64.500         65.250         -1.316        2801.28 
1985-08-02         65.870         66.500         64.000         66.120          0.380        3649.76 
1985-07-26         68.500         68.750         64.870         65.870         -4.008        3052.96 
1985-07-19         67.500         68.750         67.250         68.620          1.855        3241.76 
1985-07-12         69.500         69.620         67.120         67.370         -3.232        2355.84 
1985-07-05         68.370         70.000         68.000         69.620          1.635        2080.00 
1985-06-28         67.120         69.000         66.750         68.500          1.677        3401.92 
1985-06-21         67.120         69.750         66.870         67.370          0.748        3505.28 
1985-06-14         69.000         69.000         65.500         66.870         -3.087        3216.64 
1985-06-07         66.500         69.750         66.370         69.000          3.371        4502.40 
1985-05-31         67.000         67.250         66.250         66.750         -0.373        2584.20 
1985-05-24         64.370         67.370         64.250         67.000          4.688        4923.68 
1985-05-17         62.750         64.370         62.630         64.000          2.187        3344.80 
1985-05-10         60.130         63.000         59.880         62.630          4.158        3650.40 
1985-05-03         62.380         62.630         59.250         60.130         -3.792        2660.32 
1985-04-26         61.250         63.380         60.500         62.500          2.661        2378.88 
1985-04-19         60.130         61.250         59.250         60.880          1.670        2245.92 
1985-04-12         59.250         60.880         58.750         59.880          2.569        3565.28 
1985-04-05         59.500         59.880         58.000         58.380         -1.468        2214.40 
1985-03-29         59.000         60.250         58.750         59.250          0.851        3165.76 
1985-03-22         59.500         60.250         58.500         58.750         -1.674        3194.72 
1985-03-15         58.880         59.880         58.380         59.750          1.271        3033.76 
1985-03-08         62.250         62.250         58.500         59.000         -4.654        3942.24 
1985-03-01         59.380         62.380         59.250         61.880          4.000        3217.76 
1985-02-22         59.250         60.000         58.750         59.500         -1.048        4345.00 
1985-02-15         60.750         61.750         59.630         60.130         -1.426        3653.76 
1985-02-08         57.380         61.380         57.380         61.000          6.087        4134.08 
1985-02-01         58.250         59.250         56.250         57.500         -1.084        4161.60 
1985-01-25         55.000         58.500         55.000         58.130          5.213        4258.08 
1985-01-18         54.500         56.380         54.500         55.250          1.135        3964.32 
1985-01-11         51.750         54.750         51.750         54.630          5.058        4148.16 
1985-01-04         53.250         53.500         51.130         52.000         -2.347        3342.80 
1984-12-28         53.380         53.880         53.130         53.250             na        1612.40 
1984-12-21         52.250         54.380         51.750         53.250          1.914        5158.88 
1984-12-14         50.750         52.500         50.380         52.250          2.956        4033.92 
1984-12-07         51.500         51.630         50.000         50.750         -1.456        2268.64 
1984-11-30         53.130         53.500         51.000         51.500         -3.522        2820.16 
1984-11-23         51.130         53.380         50.380         53.380          4.667        3962.20 
1984-11-16         52.130         52.750         50.880         51.000         -2.168        2000.32 
1984-11-09         52.630         53.880         51.500         52.130         -1.642        4313.92 
1984-11-02         53.130         53.630         52.130         53.000         -0.245        4507.68 
1984-10-26         55.250         55.250         52.630         53.130         -3.400        5150.56 
1984-10-19         51.750         55.880         51.750         55.000          6.280        4859.52 
1984-10-12         49.880         51.750         49.380         51.750          4.272        2794.88 
1984-10-05         50.250         50.380         48.880         49.630         -1.489        2224.96 
1984-09-28         75.620         75.750         48.500         50.380        -33.492        3778.72 
1984-09-21         77.000         78.000         74.870         75.750         -1.776        5307.20 
1984-09-14         75.120         77.250         74.870         77.120          2.146        4756.00 
1984-09-07         75.750         77.250         75.000         75.500         -0.815        2773.20 
1984-08-31         78.000         78.120         75.500         76.120         -2.722        4492.16 
1984-08-24         80.120         80.500         77.870         78.250         -2.028        6188.96 
1984-08-17         78.250         80.750         78.120         79.870          1.422        6557.44 
1984-08-10         76.500         79.750         76.000         78.750          4.651        12857.0 
1984-08-03         71.750         75.500         71.000         75.250          4.152        8944.32 
1984-07-27         69.620         73.000         67.750         72.250          3.406        7489.12 
1984-07-20         69.750         70.750         69.250         69.870          0.359        2536.64 
1984-07-13         68.750         70.000         68.250         69.620          2.007        6316.00 
1984-07-06         68.500         68.870         67.370         68.250         -0.539        3197.00 
1984-06-29         69.870         71.000         67.000         68.620         -1.436        4478.24 
1984-06-22         67.250         70.000         66.870         69.620          3.725        6546.88 
1984-06-15         66.250         67.250         65.250         67.120          0.554        3314.08 
1984-06-08         65.000         67.500         64.370         66.750          2.898        7656.00 
1984-06-01         63.000         64.870         61.250         64.870          3.792        4612.20 
1984-05-25         64.370         64.620         62.500         62.500         -2.527        4841.28 
1984-05-18         66.500         67.120         64.120         64.120         -3.940        3915.52 
1984-05-11         67.250         67.870         66.250         66.750             na        3019.20 
1984-05-04         67.500         68.500         66.750         66.750         -1.287        4928.48 
1984-04-27         65.750         68.250         64.370         67.620          2.657        3339.20 
1984-04-20         66.000         67.000         64.500         65.870         -0.753        3052.40 
1984-04-13         65.750         66.620         63.750         66.370          2.502        3850.40 
1984-04-06         68.620         69.000         63.750         64.750         -5.640        4319.84 
1984-03-30         66.370         68.750         66.370         68.620          3.002        2410.24 
1984-03-23         66.250         67.370         65.620         66.620         -0.745        4010.72 
1984-03-16         65.000         67.500         64.750         67.120          3.262        3704.16 
1984-03-09         65.750         66.500         64.500         65.000         -1.515        3476.96 
1984-03-02         65.120         66.250         63.130         66.000          1.149        4764.80 
1984-02-24         65.750         66.120         63.250         65.250         -1.136        5016.60 
1984-02-17         64.120         67.000         63.380         66.000          3.125        4678.88 
1984-02-10         67.250         67.250         63.880         64.000         -5.185        5838.88 
1984-02-03         68.000         68.500         66.500         67.500         -0.545        4800.64 
1984-01-27         69.000         70.000         67.000         67.870         -1.280        4511.84 
1984-01-20         68.000         69.250         67.620         68.750          1.103        4123.52 
1984-01-13         70.500         70.870         67.620         68.000         -5.882        9814.72 
1984-01-06         70.250         72.620         69.250         72.250          2.482        5847.80 
1983-12-30         70.250         71.250         70.000         70.500          0.185        2079.80 
1983-12-23         70.120         71.250         69.000         70.370          0.357        3058.40 
1983-12-16         71.000         72.000         69.500         70.120         -2.272        5215.36 
1983-12-09         72.500         73.000         71.120         71.750         -1.034        5324.96 
1983-12-02         70.870         73.000         70.000         72.500          1.940        5697.92 
1983-11-25         72.250         73.120         70.000         71.120         -1.564        4594.60 
1983-11-18         74.000         74.370         71.500         72.250         -2.034        4493.44 
1983-11-11         69.250         73.750         69.250         73.750          6.698        7433.92 
1983-11-04         70.000         70.000         67.750         69.120         -0.718        4573.12 
1983-10-28         67.120         70.750         66.750         69.620          3.725        7908.32 
1983-10-21         66.620         67.370         65.500         67.120          0.932        2274.24 
1983-10-14         67.000         67.620         66.120         66.500         -1.115        3558.08 
1983-10-07         64.620         67.500         64.370         67.250          4.070        3754.56 
1983-09-30         65.750         66.000         64.250         64.620         -1.524        2634.72 
1983-09-23         63.250         66.120         63.130         65.620          4.159        4582.88 
1983-09-16         63.250         64.000         61.380         63.000          1.205        4505.44 
1983-09-09         62.500         63.380         61.630         62.250          2.469        4425.80 
1983-09-02         57.500         61.000         57.380         60.750          4.060        3535.84 
1983-08-26         57.750         58.500         55.750         58.380          1.301        5813.92 
1983-08-19         58.130         59.000         57.250         57.630         -0.860        6439.52 
1983-08-12         57.750         59.000         56.500         58.130          0.432        9623.20 
1983-08-05         61.250         62.000         57.630         57.880         -5.886        6444.00 
1983-07-29         64.000         65.000         60.000         61.500         -4.828        4538.56 
1983-07-22         63.880         67.000         63.630         64.620          0.969        4335.04 
1983-07-15         65.500         65.870         63.380         64.000         -1.916        3392.48 
1983-07-08         64.750         66.500         63.750         65.250         -0.382        4577.80 
1983-07-01         66.120         66.500         64.870         65.500         -0.938        3608.64 
1983-06-24         62.630         66.500         62.250         66.120          5.572        8125.28 
1983-06-17         64.250         65.500         62.250         62.630         -0.191        7362.56 
1983-06-10         62.000         63.500         60.750         62.750          1.210        9811.52 
1983-06-03         63.380         64.250         61.380         62.000         -1.976        6984.60 
1983-05-27         62.880         66.500         62.880         63.250         -0.784        5316.00 
1983-05-20         64.250         65.620         63.000         63.750         -1.923        6459.68 
1983-05-13         66.870         68.250         64.000         65.000         -2.622        7679.68 
1983-05-06         68.250         69.120         65.120         66.750         -3.957        9833.60 
1983-04-29         73.370         74.000         65.000         69.500         -5.442        14556.3 
1983-04-22         70.750         74.500         69.750         73.500          6.723        4743.36 
1983-04-15         69.120         70.250         67.750         68.870          0.540        3214.40 
1983-04-08         69.000         69.500         66.750         68.500         -0.364        3690.40 
1983-04-01         69.370         70.500         68.250         68.750         -0.894        2663.80 
1983-03-25         68.620         71.500         67.500         69.370          2.210        5317.44 
1983-03-18         67.500         69.000         67.000         67.870         -0.191        3315.52 
1983-03-11         68.250         69.870         66.620         68.000             na        4938.08 
1983-03-04         66.250         69.500         65.370         68.000          3.817        5809.76 
1983-02-25         62.130         67.370         61.500         65.500          7.377        7318.60 
1983-02-18         61.130         61.500         59.750         61.000             na        6381.76 
1983-02-11         62.880         63.380         60.130         61.000         -2.789        5432.48 
1983-02-04         58.500         62.880         57.250         62.750          7.265        5369.28 
1983-01-28         55.500         59.880         54.880         58.500          4.222        4859.84 
1983-01-21         58.000         58.750         56.000         56.130         -2.383        4910.56 
1983-01-14         58.250         59.000         57.000         57.500         -0.862        4254.56 
1983-01-07         59.500         60.880         56.750         58.000         -3.942        8148.32 
1982-12-31         58.250         60.500         57.500         60.380          4.103        4487.52 
1982-12-24         58.500         59.250         56.500         58.000         -0.224        6699.00 
1982-12-17         57.130         58.250         53.630         58.130          2.198        9822.08 
1982-12-10         60.380         61.000         56.750         56.880         -5.983        8552.16 
1982-12-03         60.630         61.380         59.380         60.500         -0.624        5930.40 
1982-11-26         59.250         60.880         58.380         60.880          2.319        4007.80 
1982-11-19         60.380         61.500         57.750         59.500         -4.032        5857.92 
1982-11-12         63.000         64.250         61.500         62.000         -4.247        5614.56 
1982-11-05         60.500         65.620         59.380         64.750          7.683        5073.28 
1982-10-29         58.130         60.750         57.000         60.130          0.636        5490.08 
1982-10-22         57.380         62.250         56.750         59.750          4.130        11020.5 
1982-10-15         61.130         62.250         57.000         57.380         -4.763        8519.04 
1982-10-08         80.750         86.250         56.000         60.250        -25.387        10716.5 
1982-10-01         85.870         86.870         80.000         80.750         -7.184        6712.96 
1982-09-24         84.500         88.250         83.870         87.000          2.813        4401.12 
1982-09-17         81.620         86.120         80.250         84.620          4.962        5301.12 
1982-09-10         83.750         84.870         79.500         80.620         -4.592        7068.80 
1982-09-03         79.000         85.370         77.750         84.500          7.643        8669.76 
1982-08-27         77.370         81.370         75.870         78.500          1.789        9394.56 
1982-08-20         70.120         77.250         69.620         77.120         10.964        10673.8 
1982-08-13         69.370         70.620         68.500         69.500          0.361        5247.20 
1982-08-06         74.250         74.620         68.750         69.250         -5.461        6239.84 
1982-07-30         75.370         75.870         72.750         73.250         -3.300        5551.04 
1982-07-23         76.620         77.000         75.250         75.750         -1.623        4354.40 
1982-07-16         74.250         77.250         74.250         77.000          4.591        11641.6 
1982-07-09         70.750         73.750         70.250         73.620          3.515        7339.60 
1982-07-02         71.620         72.500         70.750         71.120          0.708        6381.76 
1982-06-25         69.500         71.500         68.620         70.620          1.073        9182.88 
1982-06-18         68.620         69.870         68.250         69.870          1.261        3966.08 
1982-06-11         67.750         69.250         67.000         69.000          2.222        7604.80 
1982-06-04         65.620         67.620         65.370         67.500          2.865        5316.20 
1982-05-28         66.370         67.250         65.370         65.620         -0.951        3253.28 
1982-05-21         65.750         66.370         64.750         66.250          0.379        4231.20 
1982-05-14         66.500         67.120         64.620         66.000         -1.493        7607.04 
1982-05-07         67.750         69.120         66.870         67.000             na        5783.20 
1982-04-30         68.370         69.000         66.250         67.000         -1.644        6066.56 
1982-04-23         68.870         69.870         67.750         68.120         -0.729        3282.08 
1982-04-16         69.620         70.000         67.620         68.620         -1.789        4228.80 
1982-04-09         68.000         70.000         67.500         69.870          2.750        6011.80 
1982-04-02         65.870         68.870         65.250         68.000          3.030        7929.76 
1982-03-26         64.500         67.250         63.750         66.000          3.529        7680.64 
1982-03-19         61.250         64.120         60.750         63.750          4.508        6537.28 
1982-03-12         62.000         63.250         60.000         61.000         -2.789        6080.00 
1982-03-05         60.630         63.500         59.500         62.750          5.232        7741.92 
1982-02-26         59.750         60.630         58.750         59.630         -0.418        5625.12 
1982-02-19         59.500         60.380         58.630         59.880         -0.614        8319.40 
1982-02-12         63.250         64.120         59.500         60.250         -5.859        6394.56 
1982-02-05         62.750         64.500         61.750         64.000          0.581        4178.40 
1982-01-29         59.630         64.250         58.630         63.630          5.174        6005.12 
1982-01-22         60.130         61.500         59.250         60.500          1.035        3678.88 
1982-01-15         61.000         62.250         58.000         59.880         -3.419        3028.80 
1982-01-08         65.000         65.370         61.250         62.000         -5.155        4357.44 
1982-01-01         65.000         65.370         64.620         65.370          0.569        2100.80 
1981-12-25         66.250         66.620         64.620         65.000         -1.887        2916.60 
1981-12-18         64.870         66.250         63.130         66.250          1.145        3417.44 
1981-12-11         65.870         66.750         64.370         65.500         -0.758        3871.20 
1981-12-04         68.120         68.370         64.000         66.000         -3.112        4151.20 
1981-11-27         67.500         68.500         66.120         68.120          0.919        4404.20 
1981-11-20         66.500         67.620         65.500         67.500          0.746        4039.36 
1981-11-13         67.370         69.870         66.620         67.000         -0.549        3792.32 
1981-11-06         70.620         72.870         66.620         67.370         -3.757        10410.7 
1981-10-30         65.870         70.000         65.500         70.000          6.270        5848.80 
1981-10-23         65.500         70.000         65.250         65.870          0.565        5640.96 
1981-10-16         65.250         66.500         63.630         65.500          0.383        5589.76 
1981-10-09         63.000         66.620         63.000         65.250          4.400        7528.96 
1981-10-02         58.130         62.750         57.380         62.500          7.518        6250.40 
1981-09-25         59.500         61.500         57.500         58.130         -2.303        7447.68 
1981-09-18         60.000         61.250         59.130         59.500         -0.833        6677.28 
1981-09-11         57.880         60.250         56.750         60.000          3.663        5359.00 
1981-09-04         57.130         59.250         57.130         57.880         -0.207        3765.60 
1981-08-28         59.500         59.500         57.250         58.000         -2.929        4069.60 
1981-08-21         63.130         63.250         59.750         59.750         -5.354        1919.84 
1981-08-14         62.630         64.620         62.380         63.130          0.798        3011.36 
1981-08-07         61.250         63.500         61.250         62.630          2.454        1871.68 
1981-07-31         62.630         63.750         59.380         61.130         -2.004        2161.28 
1981-07-24         64.370         64.370         60.750         62.380         -3.660        2653.44 
1981-07-17         60.630         65.000         60.630         64.750          7.025        1578.88 
1981-07-10         62.880         64.000         60.000         60.500         -3.785        3113.76 
1981-07-03         66.620         66.620         62.500         62.880         -5.798        2832.40 
1981-06-26         67.000         68.250         66.500         66.750         -0.373        3040.00 
1981-06-19         68.620         70.250         66.870         67.000         -1.471        4205.76 
1981-06-12         67.250         68.620         66.120         68.000          1.115        2195.20 
1981-06-05         67.500         69.000         66.870         67.250         -0.370        3439.68 
1981-05-29         63.750         68.120         63.630         67.500          5.882        4306.80 
1981-05-22         62.380         64.250         62.380         63.750          2.410        2571.36 
1981-05-15         60.630         62.250         59.630         62.250          2.672        1940.48 
1981-05-08         62.630         62.630         60.500         60.630         -4.520        4006.40 
1981-05-01         68.000         68.500         62.630         63.500         -6.618        3884.96 
1981-04-24         67.120         68.250         67.000         68.000          1.311        3850.08 
1981-04-17         64.500         67.250         64.250         67.120          4.062        8499.00 
1981-04-10         62.380         64.870         61.750         64.500          3.399        4624.64 
1981-04-03         61.130         63.250         60.630         62.380          2.045        2518.40 
1981-03-27         60.880         62.630         60.880         61.130          0.411        4855.36 
1981-03-20         59.130         61.250         58.250         60.880          2.960        4220.32 
1981-03-13         57.630         60.380         57.630         59.130          2.835        4672.96 
1981-03-06         59.500         59.500         56.500         57.500         -3.361        3946.56 
1981-02-27         54.000         60.500         53.380         59.500         10.185        8864.96 
1981-02-20         54.880         55.130         52.880         54.000         -1.604        4790.20 
1981-02-13         54.750         56.750         54.630         54.880          0.458        4214.08 
1981-02-06         53.500         55.250         52.380         54.630          2.112        4204.16 
1981-01-30         53.380         54.500         52.880         53.500          0.225        2181.12 
1981-01-23         52.500         53.750         51.750         53.380          1.909        3756.00 
1981-01-16         54.380         56.250         52.000         52.380         -3.447        3700.32 
1981-01-09         49.750         54.750         49.380         54.250          9.045        12016.2 
1981-01-02         46.380         49.750         45.630         49.750          7.266        2477.20 
1980-12-26         44.750         46.630         44.630         46.380          3.642        2273.80 
1980-12-19         45.880         46.000         44.380         44.750         -2.463        5380.32 
1980-12-12         46.250         46.380         44.630         45.880         -1.078        4000.16 
1980-12-05         45.880         46.630         43.750         46.380          1.090        4647.68 
1980-11-28         47.000         47.250         45.500         45.880         -2.383        4621.00 
1980-11-21         43.750         47.750         43.750         47.000          7.429        8837.28 
1980-11-14         44.380         44.750         43.380         43.750         -1.420        6598.56 
1980-11-07         44.380         46.630         44.000         44.380          0.294        3658.00 
1980-10-31         44.250         44.750         43.500         44.250             na        2897.12 
1980-10-24         46.130         46.630         43.750         44.250         -4.075        3572.16 
1980-10-17         46.130         47.500         46.000         46.130             na        4575.68 
1980-10-10         48.000         48.630         46.130         46.130         -3.896        2818.88 
1980-10-03         47.750         48.250         46.630         48.000          0.524        3069.92 
1980-09-26         49.880         51.130         47.630         47.750         -4.270        3006.72 
1980-09-19         47.000         51.000         47.000         49.880          6.399        3259.36 
1980-09-12         47.380         47.750         46.250         46.880         -1.055        2624.16 
1980-09-05         47.880         49.630         47.000         47.380         -1.044        2496.00 
1980-08-29         49.500         49.880         47.500         47.880         -3.273        2195.20 
1980-08-22         50.250         50.500         47.750         49.500         -1.493        3090.40 
1980-08-15         49.500         52.000         49.500         50.250          2.551        6424.48 
1980-08-08         45.750         49.500         45.000         49.000          7.104        8030.24 
1980-08-01         45.250         48.130         45.130         45.750          1.105        4294.08 
1980-07-25         48.380         48.380         44.500         45.250         -6.470        4092.00 
1980-07-18         48.000         50.250         47.880         48.380          0.792        4799.52 
1980-07-11         48.250         49.250         47.630         48.000         -0.518        3014.24 
1980-07-04         48.880         48.880         47.750         48.250         -1.791        2541.40 
1980-06-27         49.500         50.250         48.630         49.130          0.511        2738.88 
1980-06-20         49.630         51.500         48.130         48.880         -1.253        5121.76 
1980-06-13         47.630         50.000         47.380         49.500          5.029        2998.40 
1980-06-06         46.880         47.750         46.000         47.130          0.533        3893.44 
1980-05-30         47.880         47.880         45.880         46.880         -2.089        4617.40 
1980-05-23         46.750         47.880         46.380         47.880          2.417        4175.20 
1980-05-16         44.000         47.000         43.500         46.750          6.250        4646.40 
1980-05-09         43.880         45.130         43.500         44.000          0.273        4289.44 
1980-05-02         42.130         44.000         41.130         43.880          3.858        3169.60 
1980-04-25         40.380         44.000         40.000         42.250          4.631        4413.76 
1980-04-18         40.750         40.880         40.000         40.380         -1.223        1897.44 
1980-04-11         41.750         41.750         40.750         40.880         -2.667        2924.16 
1980-04-04         39.880         42.000         39.500         42.000          5.316        1946.00 
1980-03-28         37.130         40.250         36.250         39.880          7.406        2621.12 
1980-03-21         37.630         38.130         36.750         37.130         -1.329        4961.92 
1980-03-14         38.750         39.000         36.880         37.630         -3.215        3876.32 
1980-03-07         40.380         40.750         38.500         38.880         -3.115        4018.24 
1980-02-29         41.130         41.130         38.880         40.130         -2.715        4459.52 
1980-02-22         43.250         43.250         41.130         41.250         -4.624        3792.40 
1980-02-15         42.250         43.750         40.750         43.250          2.367        7578.40 
1980-02-08         43.630         43.750         42.130         42.250         -3.163        3025.28 
1980-02-01         44.500         45.500         43.130         43.630         -1.955        1804.48 
1980-01-25         42.880         45.250         42.130         44.500          3.778        3477.92 
1980-01-18         44.880         45.130         42.000         42.880         -4.456        2969.60 
1980-01-11         43.130         45.750         42.630         44.880          3.769        6124.80 
1980-01-04         43.380         43.500         42.130         43.250         -0.300        1624.00 
1979-12-28         43.380         44.000         43.000         43.380         -0.276        1552.00 
1979-12-21         44.500         44.500         42.250         43.500         -2.793        2309.60 
1979-12-14         44.000         45.000         43.250         44.750          1.983        2212.16 
1979-12-07         42.630         44.250         42.000         43.880          2.932        3068.16 
1979-11-30         41.130         43.380         41.000         42.630          3.647        2619.84 
1979-11-23         41.380         41.630         40.250         41.130         -0.604        1943.60 
1979-11-16         41.000         43.250         40.000         41.380          0.927        4058.08 
1979-11-09         41.880         41.880         40.000         41.000         -3.529        5340.32 
1979-11-02         43.750         44.500         42.380         42.500         -2.857        3634.56 
1979-10-26         44.000         45.000         42.630         43.750         -0.568        3194.24 
1979-10-19         46.880         46.880         44.000         44.000         -6.383        2905.76 
1979-10-12         49.500         49.630         46.750         47.000         -5.051        3178.56 
1979-10-05         48.880         50.000         48.250         49.500          0.508        1853.44 
1979-09-28         50.000         51.000         49.250         49.250         -1.500        1571.84 
1979-09-21         50.880         51.500         49.130         50.000         -1.730        1870.72 
1979-09-14         49.880         50.880         49.000         50.880          2.005        1736.32 
1979-09-07         51.630         51.630         49.250         49.880         -3.390        2606.20 
1979-08-31         49.630         51.880         49.500         51.630          4.030        2388.16 
1979-08-24         50.880         50.880         48.630         49.630         -3.161        2329.12 
1979-08-17         50.880         51.750         50.130         51.250          1.485        2092.16 
1979-08-10         49.130         50.500         48.750         50.500          2.789        2431.84 
1979-08-03         46.880         49.380         46.880         49.130          5.091        2912.00 
1979-07-27         45.130         46.750         44.880         46.750          3.590        1866.40 
1979-07-20         46.630         46.750         44.630         45.130         -3.217        2221.12 
1979-07-13         47.630         49.000         46.380         46.630         -1.832        1663.04 
1979-07-06         45.500         47.630         45.500         47.500          4.396        2350.80 
1979-06-29         47.630         47.630         45.250         45.500         -5.208        2420.64 
1979-06-22         47.380         48.750         46.880         48.000          1.309        2319.20 
1979-06-15         45.380         47.500         45.250         47.380          4.407        2698.88 
1979-06-08         45.000         46.500         44.750         45.380          0.844        2917.28 
1979-06-01         45.000         45.750         44.500         45.000          0.267        3297.00 
1979-05-25         43.500         44.880         43.250         44.880          3.172        2652.48 
1979-05-18         42.250         43.750         41.880         43.500          2.959        1098.08 
1979-05-11         43.500         43.500         41.750         42.250         -3.163        2562.24 
1979-05-04         44.130         45.000         43.630         43.630         -1.133        2481.44 
1979-04-27         42.250         44.250         42.130         44.130          4.450        4215.68 
1979-04-20         41.380         42.500         40.500         42.250          2.102        5158.56 
1979-04-13         42.250         43.380         41.250         41.380         -2.059        3819.80 
1979-04-06         42.000         43.500         41.380         42.250          0.595        3588.96 
1979-03-30         43.750         44.000         41.880         42.000         -4.000        2344.80 
1979-03-23         41.250         45.000         41.250         43.750          6.061        4158.72 
1979-03-16         40.380         42.130         40.130         41.250          2.155        2989.76 
1979-03-09         40.250         40.750         39.250         40.380          0.323        4449.28 
1979-03-02         41.880         42.000         40.000         40.250         -3.892        3321.28 
1979-02-23         43.130         43.500         41.750         41.880         -2.898        2803.20 
1979-02-16         41.630         43.130         41.250         43.130          3.603        3350.40 
1979-02-09         43.750         43.750         41.000         41.630         -5.386        4649.28 
1979-02-02         45.750         46.250         43.880         44.000         -3.572        4199.36 
1979-01-26         44.500         46.130         44.250         45.630          2.539        3588.32 
1979-01-19         45.630         45.750         43.380         44.500         -2.476        4684.16 
1979-01-12         48.000         48.630         45.130         45.630         -5.194        2824.48 
1979-01-05         46.250         48.380         45.880         48.130          4.065        2146.60 
1978-12-29         47.130         47.500         45.750         46.250         -1.867        1688.80 
1978-12-22         47.500         47.630         45.880         47.130         -3.580        2059.68 
1978-12-15         49.500         49.880         48.500         48.880         -1.253        1680.48 
1978-12-08         48.250         50.630         48.130         49.500          2.591        1731.04 
1978-12-01         46.630         48.380         45.000         48.250          3.474        1590.56 
1978-11-24         46.880         47.250         46.500         46.630         -0.533        2816.60 
1978-11-17         48.500         48.500         46.630         46.880         -3.836        2171.04 
1978-11-10         48.750         49.500         48.000         48.750             na        2267.20 
1978-11-03         48.380         49.380         46.630         48.750          0.765        4295.84 
1978-10-27         49.630         50.000         48.000         48.380         -2.519        2878.72 
1978-10-20         50.880         50.880         49.130         49.630         -2.686        3346.24 
1978-10-13         51.000         52.380         50.630         51.000             na        3967.20 
1978-10-06         51.000         51.130         49.750         51.000             na        4321.12 
1978-09-29         51.750         51.750         49.880         51.000         -1.449        2120.16 
1978-09-22         51.750         52.500         50.750         51.750             na        2936.64 
1978-09-15         55.750         56.500         51.630         51.750         -7.175        2518.08 
1978-09-08         55.000         59.880         54.130         55.750          1.364        2837.20 
1978-09-01         55.250         56.380         54.630         55.000         -0.452        2723.84 
1978-08-25         56.880         57.000         55.250         55.250         -4.741        2377.92 
1978-08-18         58.380         60.000         57.500         58.000         -0.651        1934.88 
1978-08-11         59.750         60.380         57.750         58.380         -2.293        2848.64 
1978-08-04         54.250         60.500         53.750         59.750         10.138        6057.92 
1978-07-28         55.000         55.380         53.250         54.250         -1.364        2308.80 
1978-07-21         54.500         55.630         53.380         55.000          1.140        2217.92 
1978-07-14         52.750         54.380         52.500         54.380          3.090        1313.12 
1978-07-07         52.380         53.130         51.630         52.750          0.228        2349.40 
1978-06-30         54.000         54.000         52.500         52.630         -2.771        1994.40 
1978-06-23         54.000         54.750         53.130         54.130          0.241        1753.60 
1978-06-16         57.130         57.250         54.000         54.000         -5.479        2778.24 
1978-06-09         55.880         58.880         55.880         57.130          3.403        5626.56 
1978-06-02         52.500         55.380         52.380         55.250          5.238        3314.60 
1978-05-26         52.500         54.380         51.750         52.500             na        3150.08 
1978-05-19         50.000         53.630         49.880         52.500          5.000        5440.00 
1978-05-12         49.630         50.630         48.130         50.000          0.746        4298.56 
1978-05-05         50.500         52.130         49.130         49.630         -0.501        3612.96 
1978-04-28         49.880         52.000         49.500         49.880             na        4401.60 
1978-04-21         49.000         50.380         49.000         49.880          5.566        5790.72 
1978-04-14         45.750         47.250         44.630         47.250          3.279        5009.60 
1978-04-07         45.500         45.750         45.130         45.750             na        2605.60 
1978-03-31         46.000         46.000         44.630         45.750         -1.081        1707.04 
1978-03-24         47.130         47.630         46.130         46.250         -1.596        2699.20 
1978-03-17         46.000         47.130         45.250         47.000          2.441        3951.04 
1978-03-10         44.500         46.130         44.130         45.880          3.101        2160.96 
1978-03-03         45.880         46.000         44.250         44.500         -3.008        2500.48 
1978-02-24         44.750         46.000         44.500         45.880          2.525        1809.00 
1978-02-17         45.380         45.880         44.630         44.750         -1.388        2927.36 
1978-02-10         45.500         46.750         45.250         45.380         -0.264        1530.72 
1978-02-03         44.750         46.500         44.750         45.500          1.676        2096.16 
1978-01-27         48.250         48.250         43.880         44.750         -7.732        3722.40 
1978-01-20         47.880         49.500         47.630         48.500          1.295        1586.72 
1978-01-13         49.500         49.750         47.750         47.880         -3.759        3378.40 
1978-01-06         51.130         51.130         49.250         49.750         -3.398        2313.40 
1977-12-30         52.500         52.880         51.250         51.500         -1.905        1185.00 
1977-12-23         51.500         52.750         50.380         52.500          1.942        2826.24 
1977-12-16         51.000         52.380         50.880         51.500          1.219        1887.52 
1977-12-09         50.380         51.750         49.630         50.880          0.992        2672.48 
1977-12-02         52.130         52.250         50.130         50.380         -3.357        1972.48 
1977-11-25         49.750         52.380         49.500         52.130          4.784        2441.20 
1977-11-18         49.880         50.380         49.380         49.750         -0.261        3960.00 
1977-11-11         46.630         50.130         46.630         49.880          7.269        3014.40 
1977-11-04         47.750         47.750         45.500         46.500         -2.882        2536.48 
1977-10-28         46.500         48.630         46.380         47.880          2.968        3172.32 
1977-10-21         47.380         47.500         45.380         46.500         -2.372        3032.48 
1977-10-14         49.250         49.250         47.630         47.630         -3.778        1573.60 
1977-10-07         50.000         50.250         48.630         49.500         -1.000        1166.88 
1977-09-30         47.750         50.630         47.630         50.000          4.712        2024.32 
1977-09-23         48.130         48.380         47.250         47.750         -0.790        978.720 
1977-09-16         48.630         49.500         47.880         48.130         -1.272        1502.08 
1977-09-09         48.880         49.750         48.630         48.750         -0.266        3011.40 
1977-09-02         49.750         50.880         48.630         48.880         -1.253        3525.28 
1977-08-26         48.750         50.130         48.380         49.500          1.538        1995.04 
1977-08-19         46.630         49.500         46.630         48.750          4.546        1883.52 
1977-08-12         46.380         47.380         46.380         46.630          0.539        1132.48 
1977-08-05         46.880         47.630         45.750         46.380         -1.067        1704.80 
1977-07-29         49.000         49.130         46.630         46.880         -4.327        1720.32 
1977-07-22         47.130         49.500         47.130         49.000          3.968        2608.00 
1977-07-15         46.630         47.500         45.250         47.130          1.072        2369.60 
1977-07-08         45.630         46.880         45.500         46.630          2.192        1237.40 
1977-07-01         46.500         47.000         45.380         45.630         -1.871        1074.24 
1977-06-24         45.130         47.380         45.130         46.500          3.333        2331.04 
1977-06-17         43.380         45.250         43.380         45.000          4.336        1607.52 
1977-06-10         42.130         43.500         42.130         43.130          2.374        1599.04 
1977-06-03         40.500         42.250         40.130         42.130          4.025        1659.40 
1977-05-27         43.130         43.130         40.380         40.500         -6.639        2140.48 
1977-05-20         41.750         43.380         41.500         43.380          4.204        4361.60 
1977-05-13         40.630         41.880         40.630         41.630          2.461        2786.40 
1977-05-06         39.880         40.880         39.880         40.630          1.881        2693.76 
1977-04-29         38.500         40.130         37.750         39.880          3.236        3608.64 
1977-04-22         42.750         42.750         38.630         38.630         -9.911        2641.12 
1977-04-15         41.500         43.750         41.500         42.880          3.325        3351.36 
1977-04-08         41.000         41.500         40.250         41.500          1.220        1809.00 
1977-04-01         41.750         42.500         39.630         41.000         -1.796        3432.48 
1977-03-25         44.250         44.630         41.630         41.750         -5.650        1472.64 
1977-03-18         43.880         46.250         43.880         44.250          0.843        2208.00 
1977-03-11         45.500         45.630         43.000         43.880         -3.560        3391.52 
1977-03-04         44.880         46.130         44.630         45.500          1.381        1773.92 
1977-02-25         46.250         46.630         44.750         44.880         -2.962        1916.20 
1977-02-18         45.880         47.000         45.500         46.250          0.806        2054.56 
1977-02-11         46.000         46.500         45.630         45.880         -0.261        3394.88 
1977-02-04         45.880         47.130         45.250         46.000          0.262        4943.36 
1977-01-28         50.250         50.250         44.500         45.880         -8.932        9511.20 
1977-01-21         51.880         52.000         49.880         50.380         -3.115        2362.72 
1977-01-14         53.000         53.250         52.000         52.000         -1.887        3852.00 
1977-01-07         52.250         53.380         50.880         53.000         -0.712        2658.24 
1976-12-31         53.250         54.500         53.000         53.380          0.717        2702.56 
1976-12-24         50.000         53.630         50.000         53.000          6.000        3852.60 
1976-12-17         52.880         53.130         49.250         50.000         -5.446        9499.20 
1976-12-10         55.000         56.000         52.880         52.880         -3.855        5638.08 
1976-12-03         55.380         55.880         54.500         55.000         -0.686        1913.44 
1976-11-26         56.500         56.750         54.500         55.380         -1.982        2188.00 
1976-11-19         54.380         57.000         54.380         56.500          4.147        3507.68 
1976-11-12         54.000         54.500         52.500         54.250          0.463        3076.48 
1976-11-05         53.130         55.000         52.250         54.000          1.637        2676.40 
1976-10-29         49.630         53.250         49.250         53.130          7.052        2940.32 
1976-10-22         52.630         53.750         48.750         49.630         -5.467        3356.96 
1976-10-15         55.630         55.630         51.750         52.500         -5.830        2089.44 
1976-10-08         54.250         56.750         53.630         55.750          2.765        2243.04 
1976-10-01         58.000         58.000         53.250         54.250         -6.466        3054.72 
1976-09-24         59.000         59.630         57.500         58.000         -1.695        2588.16 
1976-09-17         58.380         59.250         56.750         59.000          1.062        2481.76 
1976-09-10         58.000         58.750         57.630         58.380          0.655        1654.60 
1976-09-03         54.000         58.000         54.000         58.000          7.407        1774.40 
1976-08-27         54.130         54.500         52.750         54.000         -0.461        1713.60 
1976-08-20         54.000         55.500         54.000         54.250          1.156        1829.76 
1976-08-13         54.880         54.880         53.250         53.630         -2.491        2042.56 
1976-08-06         56.750         57.130         54.500         55.000         -3.084        2264.00 
1976-07-30         56.750         57.000         56.000         56.750             na        1280.80 
1976-07-23         59.630         59.630         56.750         56.750         -5.021        1904.16 
1976-07-16         57.130         60.000         57.000         59.750          4.586        2842.72 
1976-07-09         57.500         57.500         56.500         57.130         -0.868        1546.20 
1976-07-02         57.750         58.880         57.500         57.630             na        1717.12 
1976-06-25         57.380         58.630         56.250         57.630          0.436        2054.72 
1976-06-18         55.380         57.630         54.880         57.380          3.611        2950.72 
1976-06-11         52.500         55.500         51.750         55.380          3.747        4739.36 
1976-06-04         55.750         56.000         53.380         53.380         -4.251        3374.60 
1976-05-28         55.500         55.750         53.380         55.750         -0.233        2591.52 
1976-05-21         57.750         58.500         54.500         55.880         -3.238        6515.20 
1976-05-14         63.250         63.880         57.500         57.750         -8.696        3573.12 
1976-05-07         61.750         63.880         61.380         63.250          2.429        2664.00 
1976-04-30         61.630         62.630         61.250         61.750          0.195        1639.68 
1976-04-23         60.130         63.880         60.130         61.630          2.923        2662.72 
1976-04-16         62.250         62.750         59.880         59.880         -3.807        1529.80 
1976-04-09         64.500         66.000         62.130         62.250         -2.916        2169.12 
1976-04-02         62.380         64.370         62.380         64.120          3.004        1878.08 
1976-03-26         61.000         63.880         60.380         62.250          2.049        2222.24 
1976-03-19         60.500         61.630         60.130         61.000          0.826        2111.84 
1976-03-12         60.630         62.500         60.500         60.500             na        2102.24 
1976-03-05         62.750         63.250         59.880         60.500         -3.586        2221.12 
1976-02-27         64.000         64.750         61.630         62.750         -2.335        2820.64 
1976-02-20         62.500         65.000         62.380         64.250          2.800        3079.60 
1976-02-13         62.000         63.750         61.380         62.500          0.806        2630.72 
1976-02-06         62.250         62.500         60.380         62.000         -0.402        3306.24 
1976-01-30         62.380         62.880         59.750         62.250         -0.208        4132.96 
1976-01-23         60.380         63.130         59.500         62.380          3.312        4329.28 
1976-01-16         59.750         62.250         59.500         60.380          1.054        4792.16 
1976-01-09         59.250         60.250         57.880         59.750          0.844        3603.04 
1976-01-02         58.000         59.380         56.880         59.250          2.155        1202.20 
1975-12-26         55.250         58.000         54.630         58.000          4.977        1510.60 
1975-12-19         53.380         55.880         53.000         55.250          3.503        2546.24 
1975-12-12         54.000         54.880         53.380         53.380         -1.148        2262.56 
1975-12-05         58.000         58.750         53.630         54.000         -6.897        3342.24 
1975-11-28         56.250         58.000         55.630         58.000          3.111        1885.80 
1975-11-21         56.500         57.750         55.630         56.250         -0.231        2609.12 
1975-11-14         55.880         58.130         55.500         56.380          0.895        2340.48 
1975-11-07         52.500         55.880         51.500         55.880          6.175        2252.16 
1975-10-31         53.000         53.380         51.880         52.630         -0.698        1827.20 
1975-10-24         51.250         53.880         51.250         53.000          3.415        2458.56 
1975-10-17         51.380         54.130         51.000         51.250         -0.253        2651.04 
1975-10-10         49.380         53.250         49.380         51.380          5.115        4027.04 
1975-10-03         49.380         49.380         45.250         48.880         -1.013        2170.40 
1975-09-26         49.380         50.380         47.750         49.380             na        2820.64 
1975-09-19         45.130         50.000         45.000         49.380          9.417        1956.96 
1975-09-12         46.130         46.630         43.630         45.130         -2.168        1581.12 
1975-09-05         47.130         47.500         44.880         46.130         -2.122        1943.20 
1975-08-29         44.750         47.750         44.500         47.130          5.318        2428.80 
1975-08-22         45.630         46.250         42.500         44.750         -1.929        2452.80 
1975-08-15         46.250         48.750         44.250         45.630         -1.341        2302.08 
1975-08-08         47.250         48.380         46.250         46.250         -2.632        2654.24 
1975-08-01         50.250         51.500         46.630         47.500         -5.473        3835.20 
1975-07-25         55.130         56.000         49.500         50.250         -8.852        2087.68 
1975-07-18         56.750         57.380         54.130         55.130         -2.855        1521.76 
1975-07-11         55.250         56.880         53.000         56.750          2.013        2418.24 
1975-07-04         57.500         57.880         54.380         55.630         -3.252        2366.20 
1975-06-27         54.000         58.000         53.250         57.500          6.481        2336.64 
1975-06-20         52.130         54.880         52.130         54.000          3.846        1494.08 
1975-06-13         52.250         52.500         49.880         52.000         -0.478        1493.92 
1975-06-06         54.000         54.500         51.250         52.250         -3.241        2408.48 
1975-05-30         54.630         54.880         52.750         54.000         -1.153        3214.60 
1975-05-23         55.880         57.500         54.000         54.630         -2.237        2827.36 
1975-05-16         54.500         60.500         54.500         55.880          3.481        3624.80 
1975-05-09         53.500         54.750         52.500         54.000          0.935        2150.88 
1975-05-02         53.130         55.380         51.000         53.500          0.696        3443.36 
1975-04-25         48.880         53.250         48.630         53.130          8.985        2738.72 
1975-04-18         47.130         50.380         45.500         48.750          3.437        5335.04 
1975-04-11         47.250         49.500         46.380         47.130         -0.254        3603.36 
1975-04-04         44.130         47.750         43.250         47.250          7.070        2727.04 
1975-03-28         41.880         44.880         40.380         44.130          2.628        2597.40 
1975-03-21         42.880         45.500         42.000         43.000          0.585        3037.28 
1975-03-14         43.630         44.630         41.750         42.750         -2.017        3235.52 
1975-03-07         40.880         44.000         40.880         43.630          7.067        4652.32 
1975-02-28         41.750         41.750         39.250         40.750         -2.976        4257.12 
1975-02-21         40.750         43.500         39.880         42.000          3.067        4044.80 
1975-02-14         36.880         42.000         36.250         40.750         10.493        7835.84 
1975-02-07         34.250         37.500         32.630         36.880          7.679        5824.16 
1975-01-31         31.620         34.880         31.620         34.250         12.295        6800.64 
1975-01-24         28.250         31.000         27.870         30.500          7.965        3339.52 
1975-01-17         28.750         30.750         27.620         28.250         -1.739        2958.40 
1975-01-10         29.620         30.620         26.750         28.750         -2.937        2742.88 
1975-01-03         28.620         30.370         27.750         29.620          3.026        3231.20 
1974-12-27         27.000         29.620         27.000         28.750          6.997        2662.20 
1974-12-20         32.250         33.250         26.750         26.870        -16.682        7600.80 
1974-12-13         30.250         34.500         30.000         32.250          6.612        3312.80 
1974-12-06         33.500         33.630         30.250         30.250        -10.714        2246.88 
1974-11-29         32.750         35.880         31.620         33.880          3.450        3756.00 
1974-11-22         32.250         33.880         30.120         32.750         -1.504        3949.28 
1974-11-15         38.750         39.000         32.880         33.250        -14.194        4188.16 
1974-11-08         34.380         39.380         33.630         38.750         10.305        5094.72 
1974-11-01         32.250         36.380         31.120         35.130          8.930        4936.16 
1974-10-25         32.130         36.250         30.500         32.250          0.373        6019.68 
1974-10-18         29.370         32.500         28.870         32.130         12.737        5988.32 
1974-10-11         22.370         29.120         22.370         28.500         34.118        6565.28 
1974-10-04         24.750         26.250         21.250         21.250        -15.406        2948.00 
1974-09-27         29.870         30.500         25.000         25.120        -15.902        2975.36 
1974-09-20         27.120         31.370         27.120         29.870         10.140        3436.48 
1974-09-13         30.250         30.250         27.120         27.120        -10.347        2910.56 
1974-09-06         35.000         35.130         29.250         30.250        -13.571        6106.00 
1974-08-30         31.120         36.250         31.120         35.000         12.903        3818.56 
1974-08-23         37.130         38.750         30.620         31.000        -16.510        4748.96 
1974-08-16         41.130         41.880         37.130         37.130         -9.725        2684.96 
1974-08-09         38.500         44.500         38.500         41.130          6.831        4016.80 
1974-08-02         40.630         40.750         36.880         38.500         -6.098        3283.52 
1974-07-26         43.750         45.130         41.000         41.000         -6.286        1973.44 
1974-07-19         42.380         45.250         40.130         43.750          3.233        4010.72 
1974-07-12         38.380         42.500         36.250         42.380        -11.022        7231.04 
1974-07-05         47.880         49.880         46.500         47.630         -0.522        2453.80 
1974-06-28         55.000         56.380         46.380         47.880        -12.945        5143.52 
1974-06-21         61.250         62.250         54.500         55.000        -10.204        2257.60 
1974-06-14         59.000         63.250         58.500         61.250          3.814        3060.64 
1974-06-07         54.500         59.880         54.000         59.000          8.257        2754.88 
1974-05-31         58.380         58.380         54.500         54.500         -6.646        2077.80 
1974-05-24         55.880         58.880         55.880         58.380          4.474        1884.64 
1974-05-17         56.880         58.750         55.630         55.880         -1.758        2522.40 
1974-05-10         53.500         59.750         53.130         56.880          6.318        1785.92 
1974-05-03         52.250         55.130         52.130         53.500          2.392        2180.48 
1974-04-26         54.130         54.500         50.380         52.250         -3.473        1734.56 
1974-04-19         51.500         56.130         51.250         54.130          5.107        1395.04 
1974-04-12         52.630         53.000         51.500         51.500         -2.147        1254.80 
1974-04-05         52.630         54.000         52.250         52.630             na        1239.20 
1974-03-29         55.380         55.880         52.500         52.630         -4.966        1053.28 
1974-03-22         57.130         57.130         54.630         55.380         -3.486        1524.96 
1974-03-15         57.130         59.500         55.250         57.380          0.438        3215.68 
1974-03-08         52.500         57.750         51.880         57.130          8.819        3228.80 
1974-03-01         52.000         52.750         49.380         52.500          0.962        2200.96 
1974-02-22         49.750         52.380         49.750         52.000          4.523        2381.40 
1974-02-15         49.380         50.380         47.000         49.750         -0.500        2617.44 
1974-02-08         52.750         52.750         49.880         50.000         -6.769        1968.96 
1974-02-01         54.750         55.880         53.500         53.630         -2.046        889.760 
1974-01-25         54.630         57.880         53.750         54.750          0.220        1749.60 
1974-01-18         51.500         56.500         50.750         54.630          6.078        1838.72 
1974-01-11         53.000         53.000         47.630         51.500         -2.830        2796.80 
1974-01-04         57.630         59.880         51.500         53.000         -8.034        2513.60 
1973-12-28         55.250         58.250         52.130         57.630          2.911        2387.80 
1973-12-21         55.880         57.750         54.880         56.000          0.215        1333.28 
1973-12-14         53.250         57.630         51.000         55.880          4.939        3439.84 
1973-12-07         50.380         56.380         46.130         53.250          5.697        5359.04 
1973-11-30         47.130         54.380         44.130         50.380          6.896        5749.92 
1973-11-23         58.750         58.750         46.250         47.130        -20.963        8260.60 
1973-11-16         64.250         64.250         57.630         59.630         -8.962        4918.56 
1973-11-09         69.120         69.120         65.000         65.500         -5.579        2060.00 
1973-11-02         72.620         73.370         68.370         69.370         -3.653        1811.20 
1973-10-26         69.500         72.620         68.370         72.000          3.597        1306.24 
1973-10-19         71.750         71.870         69.120         69.500         -3.472        983.040 
1973-10-12         68.870         74.000         67.750         72.000          4.545        2489.12 
1973-10-05         70.250         72.000         67.250         68.870         -1.964        1968.80 
1973-09-28         72.250         74.370         69.750         70.250         -2.768        1379.52 
1973-09-21         66.120         72.870         65.250         72.250          9.271        2339.04 
1973-09-14         64.120         68.620         63.380         66.120          3.119        1998.40 
1973-09-07         65.500         66.000         64.120         64.120         -2.107        1049.40 
1973-08-31         64.620         66.750         64.250         65.500          1.362        1330.08 
1973-08-24         61.880         65.370         61.380         64.620          4.226        1480.00 
1973-08-17         63.130         65.000         60.250         62.000         -1.790        1396.16 
1973-08-10         63.000         63.880         61.250         63.130          0.206        1417.12 
1973-08-03         64.370         67.000         60.880         63.000         -2.128        3041.44 
1973-07-27         66.000         68.750         63.750         64.370         -2.470        2734.40 
1973-07-20         60.000         66.000         59.880         66.000         10.000        2844.80 
1973-07-13         55.630         62.380         55.630         60.000          7.855        3177.92 
1973-07-06         56.750         56.750         54.000         55.630         -2.626        2093.20 
1973-06-29         55.250         58.880         52.130         57.130          1.564        4324.32 
1973-06-22         59.500         61.500         56.130         56.250         -5.462        3252.48 
1973-06-15         64.000         67.500         59.250         59.500         -9.160        4955.20 
1973-06-08         63.880         68.000         63.750         65.500          2.536        2421.76 
1973-06-01         68.250         68.250         62.630         63.880         -6.745        1353.00 
1973-05-25         61.000         68.870         59.380         68.500         12.295        3336.00 
1973-05-18         62.380         64.870         59.250         61.000         -3.175        3084.00 
1973-05-11         66.750         70.000         63.000         63.000         -5.618        3185.12 
1973-05-04         59.130         67.250         58.000         66.750         12.887        4023.20 
1973-04-27         65.120         65.120         59.000         59.130         -9.890        2941.92 
1973-04-20         65.500         66.250         63.500         65.620          0.183        1143.80 
1973-04-13         68.250         68.870         65.370         65.500         -4.029        1475.52 
1973-04-06         66.620         68.500         62.000         68.250          2.447        1832.64 
1973-03-30         62.880         69.000         62.750         66.620          5.948        1792.00 
1973-03-23         68.000         68.000         61.630         62.880         -7.692        3511.36 
1973-03-16         69.120         70.000         67.500         68.120         -0.916        1387.04 
1973-03-09         67.000         70.750         65.370         68.750          2.612        2030.88 
1973-03-02         68.250         68.250         61.500         67.000         -3.416        5272.64 
1973-02-23         70.620         71.620         68.620         69.370         -1.770        1103.60 
1973-02-16         73.500         76.370         69.750         70.620         -3.918        2479.84 
1973-02-09         66.250         73.620         64.620         73.500         10.526        3027.68 
1973-02-02         72.870         73.370         66.500         66.500         -8.742        2834.88 
1973-01-26         73.620         73.870         71.620         72.870         -1.019        1873.40 
1973-01-19         73.250         76.120         70.250         73.620          0.505        2086.88 
1973-01-12         73.870         75.870         72.370         73.250         -0.839        1801.12 
1973-01-05         76.250         76.870         73.250         73.870         -3.121        1880.60 
1972-12-29         74.500         77.370         74.500         76.250          2.349        1227.20 
1972-12-22         70.750         75.750         68.750         74.500          5.300        1394.88 
1972-12-15         70.000         72.370         67.500         70.750          0.712        1179.52 
1972-12-08         67.250         71.000         67.250         70.250          4.851        1136.96 
1972-12-01         62.500         67.000         61.750         67.000          7.200        1437.92 
1972-11-24         62.250         64.870         62.000         62.500          0.402        1049.00 
1972-11-17         61.750         62.630         59.630         62.250          0.810        1148.48 
1972-11-10         63.750         63.750         59.750         61.750         -3.516        1586.20 
1972-11-03         61.130         64.870         60.630         64.000          4.695        1628.80 
1972-10-27         58.250         62.750         57.500         61.130          4.944        2448.96 
1972-10-20         56.750         59.380         56.000         58.250          2.193        2015.04 
1972-10-13         57.380         59.000         56.000         57.000         -0.662        1269.92 
1972-10-06         56.130         60.000         54.750         57.380          2.009        2331.52 
1972-09-29         54.880         57.500         54.380         56.250          2.032        2415.84 
1972-09-22         56.750         58.380         54.250         55.130         -2.855        1841.76 
1972-09-15         58.380         58.380         56.130         56.750         -2.991        1917.28 
1972-09-08         59.250         60.500         58.250         58.500         -1.266        644.400 
1972-09-01         57.500         60.380         56.130         59.250          3.043        1599.36 
1972-08-25         61.250         61.380         57.380         57.500         -6.122        1683.20 
1972-08-18         62.500         64.000         60.880         61.250         -1.416        1286.24 
1972-08-11         56.750         62.130         56.250         62.130          9.480        1284.80 
1972-08-04         56.630         59.380         56.630         56.750          0.889        1566.56 
1972-07-28         58.500         59.750         54.130         56.250         -2.597        1280.00 
1972-07-21         57.880         58.380         50.000         57.750         -0.225        3179.20 
1972-07-14         59.500         60.000         57.380         57.880         -4.331        1123.52 
1972-07-07         59.630         63.250         59.630         60.500          2.110        1287.60 
1972-06-30         59.750         60.250         57.380         59.250         -0.837        1000.48 
1972-06-23         62.630         62.630         58.250         59.750         -4.598        1256.64 
1972-06-16         56.500         62.880         56.500         62.630         11.085        1253.76 
1972-06-09        111.750        111.750         53.630         56.380        -50.106        1897.28 
1972-06-02        122.500        125.250        108.870        113.000         -7.755        2896.60 
1972-05-26        114.750        122.750        114.620        122.500          6.754        2283.52 
1972-05-19        105.370        114.750        104.620        114.750          8.902        1671.04 
1972-05-12        110.000        110.500        103.250        105.370         -4.209        2288.48 
1972-05-05        106.250        110.750        106.000        110.000          3.529        1858.88 
1972-04-28        102.250        107.000        101.620        106.250          3.912        1246.56 
1972-04-21        103.000        108.000        100.250        102.250          0.245        2108.32 
1972-04-14        100.250        102.120         99.000        102.000          1.746        1643.36 
1972-04-07         97.000        102.500         97.000        100.250          3.618        2199.04 
1972-03-31         94.500         97.000         93.620         96.750          2.381        1084.20 
1972-03-24         92.000         94.870         88.620         94.500          2.717        1327.68 
1972-03-17         91.250         92.250         88.000         92.000          0.822        1432.96 
1972-03-10         92.620         94.500         91.000         91.250         -0.815        1515.68 
1972-03-03         87.250         92.250         87.000         92.000          5.444        930.560 
1972-02-25         88.500         90.000         84.750         87.250         -1.412        1013.20 
1972-02-18         86.870         91.250         86.620         88.500          1.876        1225.76 
1972-02-11         85.000         86.870         82.250         86.870          2.200        1196.16 
1972-02-04         80.000         86.620         80.000         85.000          6.423        1698.40 
1972-01-28         75.620         79.870         74.120         79.870          5.620        873.920 
1972-01-21         75.000         75.750         74.370         75.620          0.827        1099.04 
1972-01-14         78.000         78.870         74.500         75.000         -3.686        1641.76 
1972-01-07         75.750         78.000         74.370         77.870          2.799        1173.44 
1971-12-31         74.250         75.750         72.120         75.750          2.020        808.960 
1971-12-24         76.000         77.870         74.000         74.250         -0.336        1277.00 
1971-12-17         72.250         75.500         70.120         74.500          3.114        1471.68 
1971-12-10         69.000         74.500         69.000         72.250          5.861        1507.20 
1971-12-03         64.250         69.870         64.250         68.250         10.081        2085.76 
1971-11-26         60.750         62.000         60.000         62.000          2.058        1977.60 
1971-11-19         62.500         64.000         60.750         60.750         -2.800        603.680 
1971-11-12         64.370         66.500         61.880         62.500         -2.905        2562.40 
1971-11-05         62.250         64.870         60.750         64.370          3.406        1465.12 
1971-10-29         61.380         62.250         59.000         62.250          1.417        1327.20 
1971-10-22         62.750         63.130         60.500         61.380         -1.603        1085.92 
1971-10-15         66.250         66.500         61.630         62.380         -5.842        459.200 
1971-10-08         62.500         67.000         62.250         66.250          6.000        887.040 
1971-10-01         60.500         62.500         60.500         62.500          3.306        2223.36 
1971-09-24         64.250         64.620         57.750         60.500         -5.837        3126.08 
1971-09-17         64.500         64.870         63.500         64.250         -0.573        1069.92 
1971-09-10         62.250         64.750         62.250         64.620          4.008        2281.00 
1971-09-03         58.750         62.380         58.250         62.130          5.753        1799.20 
1971-08-27         58.000         59.380         57.000         58.750          1.293        1249.76 
1971-08-20         59.000         60.750         56.000         58.000          0.870        2960.48 
1971-08-13         55.500         58.630         55.500         57.500          4.545        1061.44 
1971-08-06         54.000         56.000         52.750         55.000          1.852        2655.84 
1971-07-30         56.000         56.130         53.500         54.000         -4.000        2096.96 
1971-07-23         56.250         58.130         55.750         56.250             na        1786.08 
1971-07-16         59.130         59.630         55.500         56.250         -4.871        1385.44 
1971-07-09         59.130         60.000         59.000         59.130          0.220        735.800 
1971-07-02         58.250         60.750         57.750         59.000          1.288        1607.68 
1971-06-25         55.000         58.250         52.000         58.250          5.182        3127.52 
1971-06-18         55.500         60.000         54.000         55.380        -33.172        3845.60 
1971-06-11         83.250         84.370         81.250         82.870         -0.456        1813.28 
1971-06-04         79.000         86.500         79.000         83.250          5.380        2965.60 
1971-05-28         77.370         79.000         77.120         79.000          2.107        898.080 
1971-05-21         79.870         79.870         75.750         77.370         -3.130        1472.96 
1971-05-14         75.250         80.750         73.370         79.870          5.788        2068.00 
1971-05-07         75.000         75.750         74.000         75.500          0.667        2060.96 
1971-04-30         72.500         77.500         72.370         75.000          3.448        2796.80 
1971-04-23         72.000         74.250         72.000         72.500          0.694        1968.96 
1971-04-16         71.000         73.250         71.000         72.000          1.594        1744.00 
1971-04-09         69.870         71.250         68.870         70.870          1.431        4648.60 
1971-04-02         66.250         69.870         66.250         69.870          5.864        3216.64 
1971-03-26         65.250         66.000         64.000         66.000          1.149        2100.00 
1971-03-19         61.250         65.250         61.130         65.250          6.531        1838.24 
1971-03-12         59.630         64.500         59.630         61.250          3.149        3957.76 
1971-03-05         55.500         59.750         55.000         59.380          6.991        4416.48 
1971-02-26         53.630         55.880         51.630         55.500          3.007        2045.60 
1971-02-19         53.750         54.750         53.250         53.880          0.242        1406.20 
1971-02-12         53.750         54.000         51.250         53.750             na        2262.08 
1971-02-05         51.000         53.750         50.500         53.750          5.392        1857.12 
1971-01-29         49.880         51.000         49.250         51.000          2.245        2711.20 
1971-01-22         46.250         50.500         46.250         49.880          7.849        3096.16 
1971-01-15         44.380         46.500         44.250         46.250          4.214        1754.56 
1971-01-08         46.000         46.000         44.250         44.380         -4.312        2493.92 
1971-01-01         45.630         46.500         44.750         46.380          1.644        1643.60 
1970-12-25         46.130         46.380         44.000         45.630         -1.084        1614.80 
1970-12-18         43.880         46.380         43.880         46.130          5.128        2213.60 
1970-12-11         44.500         44.880         43.250         43.880         -1.393        1256.32 
1970-12-04         42.500         44.500         42.380         44.500          6.587        3084.00 
1970-11-27         39.380         41.750         38.380         41.750          6.018        1629.00 
1970-11-20         38.380         39.750         37.500         39.380             na        2124.48 
1970-11-13         40.880         41.250         39.380         39.380         -3.669        2857.12 
1970-11-06         42.250         42.880         40.500         40.880         -4.105        5622.56 
1970-10-30         43.000         43.500         42.630         42.630         -0.860        1567.36 
1970-10-23         41.630         43.130         40.500         43.000          2.381        823.520 
1970-10-16         40.000         42.880         40.000         42.000          5.000        992.480 
1970-10-09         43.000         43.130         39.750         40.000         -6.977        1764.96 
1970-10-02         41.630         43.500         40.500         43.000          3.291        2050.08 
1970-09-25         41.000         42.000         39.130         41.630          1.537        2824.00 
1970-09-18         40.380         41.380         39.250         41.000          1.535        1956.00 
1970-09-11         37.000         41.500         37.000         40.380          9.135        2761.00 
1970-09-04         36.000         37.880         35.130         37.000          2.778        1270.88 
1970-08-28         34.750         37.380         34.750         36.000          5.882        3376.48 
1970-08-21         30.500         34.000         29.620         34.000         11.475        5526.72 
1970-08-14         33.130         33.380         30.250         30.500         -7.938        2450.08 
1970-08-07         36.250         36.250         32.000         33.130         -8.607        15290.2 
1970-07-31         37.000         39.000         36.250         36.250         -2.027        3481.92 
1970-07-24         37.000         37.630         35.750         37.000             na        2110.24 
1970-07-17         34.380         37.500         32.500         37.000          7.621        6062.40 
1970-07-10         33.000         34.880         31.750         34.380          3.773        1879.68 
1970-07-03         32.500         34.250         32.380         33.130          1.938        1726.80 
1970-06-26         35.380         35.380         32.000         32.500         -8.140        2543.68 
1970-06-19         32.630         35.500         32.500         35.380          8.428        4758.56 
1970-06-12         34.250         34.250         30.750         32.630         -6.451        2928.16 
1970-06-05         32.880         36.750         32.880         34.880          7.323        3404.16 
1970-05-29         28.870         33.250         27.500         32.500         12.574        5089.12 
1970-05-22         31.870         33.500         28.120         28.870         -9.413        3038.08 
1970-05-15         34.000         34.000         29.750         31.870         -6.622        6824.00 
1970-05-08         37.130         37.130         34.000         34.130         -8.987        5604.32 
1970-05-01         35.630         38.380         35.000         37.500          5.634        1926.88 
1970-04-24         35.250         37.750         35.250         35.500          2.158        1345.44 
1970-04-17         36.630         36.750         34.000         34.750         -6.081        3514.08 
1970-04-10         40.130         40.130         36.880         37.000         -8.370        5105.12 
1970-04-03         41.880         43.880         40.000         40.380         -3.582        2464.48 
1970-03-27         38.250         44.750         38.250         41.880          9.490        2187.80 
1970-03-20         40.500         43.000         38.130         38.250         -5.858        3300.48 
1970-03-13         43.750         44.750         40.250         40.630         -7.131        2772.32 
1970-03-06         45.130         45.500         42.750         43.750         -3.058        1449.12 
1970-02-27         43.880         45.380         42.380         45.130          2.849        2234.80 
1970-02-20         43.130         45.250         42.000         43.880          1.739        1477.28 
1970-02-13         44.250         45.000         41.750         43.130         -2.531        1080.80 
1970-02-06         38.250         44.250         38.250         44.250         17.219        2187.36 
1970-01-30         39.380         39.380         37.130         37.750         -4.744        2331.36 
1970-01-23         40.750         41.250         38.250         39.630         -2.748        1824.48 
1970-01-16         43.750         43.880         40.250         40.750         -6.857        1870.40 
1970-01-09         45.000         45.750         43.500         43.750             na        2552.60