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
      Microsoft 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.
           |_Microsoft_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 |____2013-1986_|____2013-1986_|____2013-1986_|____2013-1986_|____2013-1986_|____2013-1986_|
                                                                43.54% <-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         38.560         38.900         38.020         38.110         -0.652        34035.4 
2013-12-06         38.090         38.980         37.180         38.360          0.603        59935.2 
2013-11-29         37.930         38.290         37.350         38.130          1.491        28301.2 
2013-11-22         37.350         37.680         36.670         37.570         -0.714        36165.8 
2013-11-15         37.690         38.160         36.900         37.840          0.159        40053.3 
2013-11-08         35.590         38.220         35.550         37.780          6.333        53173.3 
2013-11-01         35.610         35.790         35.260         35.530         -0.560        37806.1 
2013-10-25         34.980         36.290         33.570         35.730          2.203        58635.2 
2013-10-18         33.900         34.990         33.780         34.960          2.432        36627.6 
2013-10-11         33.600         34.140         32.800         34.130          0.738        36974.8 
2013-10-04         33.000         34.030         32.700         33.880          1.833        39043.4 
2013-09-27         32.540         33.750         32.150         33.270          1.464        38654.1 
2013-09-20         33.380         33.680         32.690         32.790         -0.727        69317.5 
2013-09-13         31.220         33.070         31.200         33.030          6.035        43871.3 
2013-09-06         31.750         32.070         30.950         31.150         -6.737         110977 
2013-08-30         34.400         34.670         32.800         33.400         -3.885        52728.3 
2013-08-23         31.760         35.200         31.370         34.750          9.277        68991.0 
2013-08-16         32.460         33.360         30.840         31.800         -2.752        35936.3 
2013-08-09         31.900         33.070         31.250         32.700          2.540        38245.8 
2013-08-02         31.470         32.120         31.400         31.890          0.854        38065.3 
2013-07-26         31.700         32.190         31.210         31.620          0.701        59900.2 
2013-07-19         35.660         36.430         31.020         31.400        -11.971        81156.4 
2013-07-12         34.350         35.770         33.980         35.670          4.268        35302.7 
2013-07-05         34.750         34.990         33.580         34.210         -0.955        27691.4 
2013-06-28         32.940         34.790         32.570         34.540          3.817        48677.4 
2013-06-21         34.690         35.170         33.050         33.270         -3.285        49787.0 
2013-06-14         35.510         35.650         34.250         34.400         -3.560        42330.1 
2013-06-07         34.920         35.780         34.430         35.670          2.206        48236.6 
2013-05-31         34.420         35.280         34.410         34.900          1.838        48480.3 
2013-05-24         34.730         35.270         33.900         34.270         -1.721        50609.6 
2013-05-17         32.610         34.870         32.550         34.870          6.669        51850.2 
2013-05-10         33.420         33.910         32.320         32.690         -2.389        43693.0 
2013-05-03         31.800         33.520         31.770         33.490          5.348        56291.3 
2013-04-26         30.300         32.840         30.270         31.790          6.785        89295.4 
2013-04-19         28.650         30.240         28.500         29.770          3.404        63733.6 
2013-04-12         28.730         30.320         28.470         28.790          0.314        75483.9 
2013-04-05         28.640         28.950         28.110         28.700          0.315        37782.2 
2013-03-29         28.300         28.660         27.960         28.610          1.274        40869.9 
2013-03-22         27.880         28.490         27.810         28.250          0.749        39022.6 
2013-03-15         27.940         28.160         27.640         28.040          0.143        50720.2 
2013-03-08         27.850         28.540         27.700         28.000          0.179        39580.5 
2013-03-01         27.970         28.050         27.330         27.950          0.684        41004.0 
2013-02-22         27.880         28.200         27.230         27.760         -0.893        40849.0 
2013-02-15         27.650         28.160         27.500         28.010          1.670        38453.7 
2013-02-08         27.870         28.020         27.100         27.550         -1.361        39837.4 
2013-02-01         28.010         28.230         27.400         27.930          0.179        50995.1 
2013-01-25         27.300         28.230         27.000         27.880          2.312        73156.3 
2013-01-18         26.900         27.470         26.760         27.250          1.565        48300.0 
2013-01-11         26.770         26.980         26.280         26.830          0.337        51561.0 
2013-01-04         27.270         27.340         26.730         26.740          0.716        52521.1 
2012-12-28         27.200         27.250         26.550         26.550         -3.279        30026.9 
2012-12-21         26.790         27.730         26.680         27.450          2.387        59487.3 
2012-12-14         26.560         27.620         26.520         26.810          1.323        46087.6 
2012-12-07         26.780         26.980         26.260         26.460         -0.601        51315.9 
2012-11-30         27.540         27.580         26.490         26.620         -3.899        67295.5 
2012-11-23         26.800         27.770         26.460         27.700          4.449        57113.9 
2012-11-16         28.940         29.010         26.340         26.520         -8.012        76785.3 
2012-11-09         29.620         30.200         28.800         28.830         -2.271        46495.4 
2012-11-02         28.550         29.770         28.500         29.500          4.573        66214.5 
2012-10-26         28.730         28.830         27.760         28.210         -1.501        62596.7 
2012-10-19         29.370         29.740         28.500         28.640         -1.918        56819.0 
2012-10-12         29.640         29.920         28.800         29.200         -2.178        42010.7 
2012-10-05         29.810         30.250         29.420         29.850          0.302        45761.3 
2012-09-28         31.000         31.070         29.740         29.760         -4.585        51424.7 
2012-09-21         31.190         31.610         30.910         31.190         -0.064        53559.0 
2012-09-14         30.830         31.250         30.400         31.210          0.840        38992.3 
2012-09-07         30.450         31.360         30.150         30.950          0.422        43306.9 
2012-08-31         30.930         30.960         30.220         30.820          0.851        28511.6 
2012-08-24         30.820         30.960         30.080         30.560         -1.100        27459.3 
2012-08-17         30.350         30.940         30.010         30.900          1.578        30065.7 
2012-08-10         30.000         30.650         29.810         30.420          2.252        26892.7 
2012-08-03         29.750         29.940         28.970         29.750         -0.034        34725.5 
2012-07-27         29.570         29.850         28.780         29.760         -1.195        47599.7 
2012-07-20         29.480         31.050         29.040         30.120          2.484        42689.4 
2012-07-13         30.120         30.230         28.540         29.390         -2.650        42001.7 
2012-07-06         30.620         30.780         29.950         30.190         -1.308        29656.0 
2012-06-29         30.300         30.690         29.420         30.590         -0.358        42995.2 
2012-06-22         29.990         31.140         29.710         30.700          2.265        52843.5 
2012-06-15         29.730         30.080         28.820         30.020          1.248        43291.5 
2012-06-08         28.620         29.700         28.320         29.650          4.218        44169.2 
2012-06-01         29.380         29.720         28.440         28.450         -2.099        43778.2 
2012-05-25         29.100         29.880         28.640         29.060         -0.717        45109.2 
2012-05-18         30.820         31.040         29.170         29.270         -6.065        53424.9 
2012-05-11         30.700         31.540         30.100         31.160          0.581        46515.5 
2012-05-04         31.980         32.340         30.920         30.980         -3.127        41268.7 
2012-04-27         32.310         32.520         31.830         31.980         -1.357        49298.4 
2012-04-20         30.990         32.890         30.770         32.420          5.226        54773.1 
2012-04-13         31.220         31.400         30.230         30.810         -2.253        41251.0 
2012-04-06         32.220         32.460         31.050         31.520         -2.294        44607.6 
2012-03-30         32.190         32.700         31.810         32.260          0.781        36633.2 
2012-03-23         32.540         32.610         31.720         32.010         -1.810        38389.3 
2012-03-16         31.970         32.950         31.820         32.600          1.907        47941.4 
2012-03-09         32.010         32.210         31.490         31.990         -0.281        40577.8 
2012-03-02         31.240         32.440         31.100         32.080          1.906        52756.2 
2012-02-24         31.180         31.680         31.000         31.480          0.736        42673.3 
2012-02-17         30.630         31.550         29.850         31.250          2.459        60203.3 
2012-02-10         30.040         30.800         29.970         30.500          0.860        42405.6 
2012-02-03         28.970         30.400         28.830         30.240          3.455        52631.8 
2012-01-27         29.550         29.950         29.070         29.230         -1.616        56060.7 
2012-01-20         28.400         29.740         27.970         29.710          5.168        94303.1 
2012-01-13         28.050         28.250         27.370         28.250          0.498        58974.1 
2012-01-06         26.550         28.190         26.390         28.110          8.282        75196.1 
2011-12-30         25.960         26.150         25.760         25.960         -0.269        25280.6 
2011-12-23         26.020         26.190         25.440         26.030          0.115        47231.7 
2011-12-16         25.410         26.170         25.290         26.000          1.167        57815.1 
2011-12-09         25.780         25.870         25.340         25.700          1.903        55994.3 
2011-12-02         24.940         25.630         24.690         25.220          3.786        53974.8 
2011-11-25         25.240         25.250         24.300         24.300         -3.953        46587.8 
2011-11-18         26.880         27.000         25.150         25.300         -5.983        49988.0 
2011-11-11         26.210         27.200         26.060         26.910          2.514        44756.1 
2011-11-04         26.760         27.000         25.700         26.250         -2.706        52780.0 
2011-10-28         27.060         27.400         26.100         26.980         -0.663        61141.4 
2011-10-21         27.110         27.470         26.400         27.160         -0.403        57548.4 
2011-10-14         26.580         27.500         26.470         27.270          3.886        45580.5 
2011-10-07         24.720         26.510         24.260         26.250          5.464        69998.4 
2011-09-30         25.190         26.370         24.730         24.890         -0.678        56976.5 
2011-09-23         26.800         27.500         24.600         25.060         -7.596        67066.8 
2011-09-16         25.440         27.270         25.270         27.120          5.361        65613.5 
2011-09-09         25.200         26.660         25.110         25.740         -0.233        56807.9 
2011-09-02         25.530         26.860         25.370         25.800          2.178        51982.1 
2011-08-26         24.420         25.340         23.790         25.250          4.990        55974.1 
2011-08-19         25.240         25.700         23.910         24.050         -4.183        68963.3 
2011-08-12         25.020         25.620         24.030         25.100         -2.259         108765 
2011-08-05         27.510         27.690         25.230         25.680         -6.277        79064.8 
2011-07-29         27.260         28.150         27.190         27.400         -0.472        88552.8 
2011-07-22         26.630         27.640         26.260         27.530          2.801        67829.2 
2011-07-15         26.620         27.010         26.340         26.780         -0.520        45539.1 
2011-07-08         26.100         26.980         25.900         26.920          3.459        49207.1 
2011-07-01         24.230         26.170         24.230         26.020          7.078        68913.8 
2011-06-24         24.170         24.860         24.160         24.300          0.165        61838.4 
2011-06-17         24.040         24.450         23.650         24.260          2.320        56076.7 
2011-06-10         23.890         24.250         23.690         23.710         -0.836        46060.4 
2011-06-03         24.960         25.100         23.840         23.910         -3.433        61603.8 
2011-05-27         24.210         25.030         24.030         24.760          1.102        52711.2 
2011-05-20         24.960         25.070         24.250         24.490         -2.157        62279.8 
2011-05-13         25.800         25.960         24.950         25.030         -3.247        76461.5 
2011-05-06         25.940         26.250         25.480         25.870         -0.193        69320.8 
2011-04-29         25.560         26.870         25.340         25.920          1.567         110986 
2011-04-22         25.100         26.000         24.720         25.520          0.591        51359.6 
2011-04-15         26.190         26.250         25.090         25.370         -2.685        45934.3 
2011-04-08         25.450         26.310         25.410         26.070          2.316        52146.4 
2011-04-01         25.660         25.720         25.300         25.480         -0.546        51616.8 
2011-03-25         25.180         25.950         25.150         25.620          3.306        43493.8 
2011-03-18         25.490         25.760         24.680         24.800         -3.427        75850.0 
2011-03-11         26.130         26.270         25.350         25.680         -1.040        54354.9 
2011-03-04         26.690         26.860         25.800         25.950         -2.260        59760.4 
2011-02-25         26.780         27.100         26.430         26.550         -1.885        59655.9 
2011-02-18         27.210         27.370         26.600         27.060         -0.697        59515.1 
2011-02-11         27.800         28.340         27.070         27.250         -1.873        63480.5 
2011-02-04         27.770         28.110         27.420         27.770          0.072        54883.2 
2011-01-28         28.020         29.460         27.450         27.750         -0.964        91460.2 
2011-01-21         28.160         28.740         28.020         28.020         -0.989        55005.6 
2011-01-14         28.260         28.590         27.910         28.300         -1.049        58053.9 
2011-01-07         28.050         28.850         27.770         28.600          2.472        65720.6 
2010-12-31         28.120         28.200         27.630         27.910         -1.378        21947.1 
2010-12-24         27.950         28.400         27.680         28.300          1.434        39488.8 
2010-12-17         27.270         28.090         27.170         27.900          2.048        65327.1 
2010-12-10         26.930         27.400         26.760         27.340          1.184        44093.8 
2010-12-03         25.190         27.060         24.930         27.020          7.010        70043.1 
2010-11-26         25.650         25.740         25.090         25.250         -1.713        50255.7 
2010-11-19         26.330         26.500         25.550         25.690         -2.208        57471.5 
2010-11-12         26.680         28.870         26.100         26.270         -2.160        61904.4 
2010-11-05         26.880         27.490         26.530         26.850          0.675        86224.5 
2010-10-29         25.240         27.200         25.060         26.670          5.083        75989.1 
2010-10-22         25.590         25.950         24.950         25.380         -0.626        49327.1 
2010-10-15         24.740         25.550         24.430         25.540          3.948        54793.9 
2010-10-08         23.960         24.750         23.780         24.570          0.779        63642.0 
2010-10-01         24.850         24.990         24.300         24.380         -1.614        53579.7 
2010-09-24         25.280         25.520         24.360         24.780         -1.745        58992.9 
2010-09-17         24.200         25.530         24.090         25.220          5.744        74586.5 
2010-09-10         24.100         24.300         23.740         23.850         -1.811        55438.6 
2010-09-03         23.740         24.450         23.320         24.290          1.504        57958.0 
2010-08-27         24.440         24.640         23.510         23.930         -1.238        55123.0 
2010-08-20         24.360         24.960         24.200         24.230         -0.697        48853.2 
2010-08-13         25.550         25.730         24.240         24.400         -4.501        67321.0 
2010-08-06         25.990         26.380         25.020         25.550         -1.007        62271.7 
2010-07-30         25.860         26.410         25.350         25.810             na        70121.6 
2010-07-23         24.960         26.020         24.700         25.810          3.696        67709.3 
2010-07-16         24.430         25.640         24.420         24.890          2.555        61318.1 
2010-07-09         23.700         24.620         23.580         24.270          4.297        64530.4 
2010-07-02         24.510         24.610         22.730         23.270         -5.137        85888.4 
2010-06-25         26.780         26.890         24.310         24.530         -7.224        82715.4 
2010-06-18         25.860         26.670         25.470         26.440          3.040        56276.6 
2010-06-11         25.820         25.830         24.650         25.660         -0.504        80518.8 
2010-06-04         25.530         26.930         25.520         25.790         -0.039        74885.1 
2010-05-28         26.850         26.860         24.560         25.800         -3.875         110540 
2010-05-21         29.120         29.230         26.440         26.840         -7.224        73215.6 
2010-05-14         29.010         29.730         28.570         28.930          2.552        61222.5 
2010-05-07         30.670         31.060         27.320         28.210         -7.629        99048.0 
2010-04-30         31.000         31.430         30.520         30.540         -1.357        62563.6 
2010-04-23         30.770         31.580         30.650         30.960          0.946        76825.4 
2010-04-16         30.250         31.000         30.130         30.670          1.088        57766.6 
2010-04-09         29.130         30.410         28.980         30.340          4.047        51696.6 
2010-04-02         29.710         29.860         28.620         29.160         -1.686        51704.7 
2010-03-26         29.500         30.570         29.390         29.660          0.237        48499.3 
2010-03-19         29.180         29.900         29.010         29.590          1.093        49959.7 
2010-03-12         28.520         29.380         28.500         29.270          2.378        40325.5 
2010-03-05         28.770         29.300         28.240         28.590         -0.279        56852.8 
2010-02-26         28.840         28.940         28.020         28.670         -0.348        44249.0 
2010-02-19         28.130         29.030         28.020         28.770          3.008        46281.7 
2010-02-12         28.010         28.400         27.570         27.930         -0.321        61543.7 
2010-02-05         28.390         28.790         27.570         28.020         -0.568        72110.6 
2010-01-29         29.240         29.920         27.660         28.180         -2.693         101073 
2010-01-22         30.750         31.240         28.840         28.960         -6.157        69129.1 
2010-01-15         30.710         31.240         29.910         30.860          0.652        65934.3 
2010-01-08         30.620         31.100         30.190         30.660          0.591        49619.6 
2010-01-01         31.000         31.500         30.480         30.480         -1.677        32259.0 
2009-12-25         30.400         31.000         30.370         31.000          2.108        28974.2 
2009-12-18         29.910         30.450         29.570         30.360          1.709        55534.3 
2009-12-11         29.780         30.080         29.250         29.850         -0.434        41976.5 
2009-12-04         29.150         30.370         29.000         29.980          2.601        46458.1 
2009-11-27         29.840         30.010         28.750         29.220         -1.350        35141.4 
2009-11-20         29.610         30.140         29.370         29.620         -0.034        56764.9 
2009-11-13         28.620         29.790         28.530         29.630          3.892        56296.5 
2009-11-06         27.700         28.740         27.410         28.520          2.849        53642.5 
2009-10-30         28.130         29.020         27.660         27.730         -1.035        81195.0 
2009-10-23         26.490         29.350         25.940         28.020          5.736         101556 
2009-10-16         25.660         26.710         25.520         26.500          3.718        46876.3 
2009-10-09         24.980         25.900         24.520         25.550          2.364        49622.8 
2009-10-02         25.600         26.160         24.430         24.960         -2.309        54823.9 
2009-09-25         25.110         26.250         25.100         25.550          1.148        51463.4 
2009-09-18         24.650         25.480         24.640         25.260          1.609        49604.9 
2009-09-11         24.620         25.170         24.410         24.860          0.975        51049.2 
2009-09-04         24.570         24.850         23.760         24.620         -0.243        46418.5 
2009-08-28         24.410         25.490         24.280         24.680          1.106        48108.8 
2009-08-21         23.320         24.420         23.230         24.410          3.039        46338.4 
2009-08-14         23.460         23.900         23.030         23.690          0.552        43226.9 
2009-08-07         23.820         24.250         23.270         23.560          0.170        51057.4 
2009-07-31         23.440         24.430         22.900         23.520          0.299        69388.7 
2009-07-24         24.440         25.720         22.810         23.450         -3.458        97443.0 
2009-07-17         22.420         24.450         22.140         24.290          8.486        59537.3 
2009-07-10         23.210         23.280         22.000         22.390         -4.193        53056.8 
2009-07-03         23.600         24.300         23.210         23.370          0.086        62409.5 
2009-06-26         23.950         23.950         23.200         23.350         -2.991        61036.5 
2009-06-19         23.230         24.340         23.020         24.070          3.172        87035.9 
2009-06-12         21.980         23.380         21.630         23.330          5.375        55454.7 
2009-06-05         21.000         22.310         20.860         22.140          5.984        52840.3 
2009-05-29         19.540         20.940         19.450         20.890          5.772        44875.1 
2009-05-22         20.360         20.740         19.470         19.750         -2.324        48088.9 
2009-05-15         19.200         20.500         19.010         20.220          4.119        60168.1 
2009-05-08         20.370         20.400         19.140         19.420         -4.051        63422.6 
2009-05-01         20.550         21.100         19.790         20.240         -3.204        74974.2 
2009-04-24         18.890         21.200         18.470         20.910          8.906        87572.3 
2009-04-17         19.690         19.850         18.510         19.200         -2.389        62010.7 
2009-04-10         18.540         19.700         18.270         19.670          4.907        56365.0 
2009-04-03         17.740         19.890         17.270         18.750          3.420        83821.6 
2009-03-27         17.370         18.880         17.310         18.130          6.272        61403.3 
2009-03-20         16.820         17.650         16.240         17.060          2.462        68188.1 
2009-03-13         15.200         17.200         15.100         16.650          8.966        84569.1 
2009-03-06         15.960         16.400         14.870         15.280         -5.387        82578.7 
2009-02-27         18.020         18.150         16.100         16.150        -10.278        95204.0 
2009-02-20         18.490         18.500         17.660         18.000         -5.710        62352.4 
2009-02-13         19.640         19.800         18.540         19.090         -2.899        63497.6 
2009-02-06         17.030         19.930         17.000         19.660         14.971        82659.2 
2009-01-30         17.290         18.310         17.100         17.100         -0.581        65976.1 
2009-01-23         19.460         19.620         16.750         17.200        -12.735         124418 
2009-01-16         19.710         19.990         18.520         19.710          0.973        74813.7 
2009-01-09         20.200         21.000         19.410         19.520         -3.984        62462.7 
2009-01-02         19.150         20.400         18.640         20.330          6.273        49560.0 
2008-12-26         19.240         19.570         18.890         19.130          0.052        36517.1 
2008-12-19         19.340         20.180         18.890         19.120         -1.240        86165.4 
2008-12-12         20.350         21.250         18.700         19.360         -2.567        82177.2 
2008-12-05         19.880         19.980         18.470         19.870         -1.731        82201.3 
2008-11-28         19.890         20.940         19.550         20.220          2.744        81641.8 
2008-11-21         19.740         20.240         17.500         19.680         -1.894         121206 
2008-11-14         21.850         21.970         18.740         20.060         -6.698        96064.4 
2008-11-07         22.480         23.660         20.860         21.500         -3.717        76398.4 
2008-10-31         21.670         23.970         21.020         22.330          1.685         110371 
2008-10-24         24.200         25.010         20.890         21.960         -8.232         130524 
2008-10-17         22.860         25.730         21.310         23.930         11.302         143742 
2008-10-10         25.630         25.990         20.650         21.500        -18.313         164866 
2008-10-03         26.940         27.660         25.010         26.320         -3.942         107728 
2008-09-26         26.220         27.560         25.320         27.400          8.903        94917.4 
2008-09-19         26.920         27.490         23.500         25.160         -8.907         113654 
2008-09-12         26.210         27.740         25.670         27.620          7.680        74290.6 
2008-09-05         27.670         27.760         25.630         25.650         -6.010        67913.5 
2008-08-29         27.610         28.010         27.130         27.290         -1.976        45847.8 
2008-08-22         27.780         28.050         26.860         27.840          0.108        42290.6 
2008-08-15         27.860         28.500         27.560         27.810         -1.138        55944.3 
2008-08-08         25.390         28.230         25.110         28.130         10.574        80763.2 
2008-08-01         26.060         26.490         25.070         25.440         -2.752        64247.0 
2008-07-25         25.660         26.840         25.440         26.160          1.160        77083.3 
2008-07-18         25.480         27.910         24.930         25.860          2.416        94559.8 
2008-07-11         26.110         26.390         24.870         25.250         -2.810        63740.0 
2008-07-04         27.730         27.980         25.600         25.980         -5.972        69975.5 
2008-06-27         28.300         28.670         27.460         27.630         -2.125        65428.6 
2008-06-20         29.020         29.190         28.100         28.230         -2.890        65634.3 
2008-06-13         27.650         29.570         27.110         29.070          5.748        89900.6 
2008-06-06         28.240         28.360         27.200         27.490         -2.931        79548.3 
2008-05-30         28.110         28.700         28.040         28.320          0.963        52687.9 
2008-05-23         29.870         29.890         27.950         28.050         -6.469        59320.3 
2008-05-16         29.400         30.530         29.350         29.990          2.042        67367.6 
2008-05-09         29.930         30.230         28.930         29.390          0.513        84651.2 
2008-05-02         29.800         29.840         28.450         29.240         -1.978        78871.8 
2008-04-25         30.190         32.100         29.600         29.830         -0.567        96152.5 
2008-04-18         28.240         30.100         27.930         30.000          6.082        50847.5 
2008-04-11         29.550         29.590         28.210         28.280         -3.018        50993.3 
2008-04-04         27.880         29.580         27.840         29.160          4.479        48979.7 
2008-03-28         29.330         29.400         27.830         27.910         -4.352        48090.0 
2008-03-21         27.300         29.590         27.280         29.180          4.363        72449.4 
2008-03-14         27.830         29.490         27.640         27.960          0.323        87335.3 
2008-03-07         27.240         28.410         26.870         27.870          2.463        87737.0 
2008-02-29         27.650         28.860         27.020         27.200         -1.734        98902.3 
2008-02-22         28.800         28.960         27.200         27.680         -2.604        96449.8 
2008-02-15         28.520         29.050         27.910         28.420         -0.490        93304.8 
2008-02-08         30.490         30.720         27.900         28.560         -6.207         137137 
2008-02-01         33.020         33.250         30.250         30.450         -7.559         130051 
2008-01-25         31.540         35.000         31.040         32.940         -0.212         149688 
2008-01-18         34.460         34.570         32.510         33.010         -2.654        89297.3 
2008-01-11         34.550         34.800         33.350         33.910         -1.367        72250.4 
2008-01-04         35.900         35.990         34.090         34.380         -4.817        54981.1 
2007-12-28         36.130         36.720         35.670         36.120          0.166        31658.3 
2007-12-21         35.030         36.060         34.210         36.060          2.124        62393.5 
2007-12-14         34.640         35.840         33.930         35.310          2.259        59907.8 
2007-12-07         33.500         34.700         32.630         34.530          2.768        58289.5 
2007-11-30         34.090         34.370         32.680         33.600         -1.495        75552.0 
2007-11-23         33.960         34.970         33.710         34.110          0.059        71498.9 
2007-11-16         33.320         34.750         33.020         34.090          1.067        81409.0 
2007-11-09         36.760         37.100         33.650         33.730         -8.985         102036 
2007-11-02         34.850         37.500         34.350         37.060          5.795         131212 
2007-10-26         30.120         36.030         30.120         35.030         16.109         128716 
2007-10-19         30.100         31.230         30.000         30.170             na        62787.6 
2007-10-12         29.660         30.630         29.600         30.170          1.106        41605.9 
2007-10-05         29.460         29.990         29.290         29.840          1.290        39618.0 
2007-09-28         28.810         29.850         28.800         29.460          2.827        65928.8 
2007-09-21         28.790         28.970         28.270         28.650         -1.343        82809.2 
2007-09-14         28.670         29.260         28.410         29.040          2.110        36555.7 
2007-09-07         28.500         29.100         28.320         28.440         -1.009        47737.8 
2007-08-31         28.610         28.930         27.820         28.730         -0.278        39734.0 
2007-08-24         28.180         28.840         27.870         28.810          1.982        44909.4 
2007-08-17         28.940         28.990         27.510         28.250         -1.602        60949.8 
2007-08-10         29.050         30.100         28.260         28.710         -0.863        62226.6 
2007-08-03         29.410         29.790         28.820         28.960         -1.463        64706.7 
2007-07-27         31.360         31.520         29.360         29.390         -5.680        63966.0 
2007-07-20         29.760         31.840         29.720         31.160          4.494        81885.8 
2007-07-13         29.860         30.110         29.180         29.820         -0.501        48867.5 
2007-07-06         29.670         30.220         29.490         29.970          1.697        46974.5 
2007-06-29         29.470         29.970         29.040         29.470         -0.068        54592.8 
2007-06-22         30.690         30.720         29.450         29.490         -3.280        56372.3 
2007-06-15         29.940         30.880         29.770         30.490          1.464        65976.7 
2007-06-08         30.420         30.760         29.410         30.050         -1.765        51446.9 
2007-06-01         30.490         31.160         30.390         30.590          0.361        56127.5 
2007-05-25         30.730         31.160         29.960         30.480         -1.135        47986.3 
2007-05-18         30.840         31.140         30.580         30.830         -0.194        58106.9 
2007-05-11         30.520         30.980         30.480         30.890          1.080        54200.0 
2007-05-04         30.130         31.000         29.900         30.560          1.461        81687.5 
2007-04-27         28.960         30.740         28.590         30.120          3.790        62502.0 
2007-04-20         28.600         29.100         28.210         29.020          1.433        41929.8 
2007-04-13         28.580         28.720         27.990         28.610          0.210        38768.6 
2007-04-06         27.890         28.780         27.560         28.550          2.440        43793.6 
2007-03-30         27.940         28.220         27.400         27.870         -0.535        48621.8 
2007-03-23         27.340         28.550         27.200         28.020          2.525        53715.5 
2007-03-16         27.180         27.480         26.710         27.330          0.147        60845.7 
2007-03-09         27.490         27.940         26.600         27.290         -1.693        62032.2 
2007-03-02         28.960         29.090         27.730         27.760         -3.945        76077.8 
2007-02-23         28.630         29.540         28.470         28.900          0.557        61031.2 
2007-02-16         28.890         29.690         28.650         28.740         -0.828        66381.9 
2007-02-09         29.970         30.020         28.930         28.980         -4.008        72420.2 
2007-02-02         30.650         31.100         30.130         30.190         -1.340        61846.4 
2007-01-26         31.060         31.480         30.450         30.600         -1.639        71465.1 
2007-01-19         31.260         31.450         30.690         31.110         -0.320        63272.6 
2007-01-12         29.650         31.390         29.430         31.210          5.297        70662.2 
2007-01-05         29.910         30.250         29.400         29.640         -0.737        55772.3 
2006-12-29         29.530         30.150         29.400         29.860          0.742        34194.3 
2006-12-22         30.190         30.260         29.530         29.640         -1.822        42450.6 
2006-12-15         29.190         30.230         29.110         30.190          2.687        82178.8 
2006-12-08         29.230         29.520         28.800         29.400          0.962        60995.9 
2006-12-01         29.690         29.780         28.900         29.120         -2.151        61930.8 
2006-11-24         29.520         30.000         29.500         29.760          1.224        54128.6 
2006-11-17         29.190         29.640         29.070         29.400          0.547        57582.5 
2006-11-10         28.770         29.400         28.660         29.240          1.775        64324.7 
2006-11-03         28.350         28.990         28.320         28.730          1.376        56970.7 
2006-10-27         28.300         28.790         28.040         28.340         -0.317        61935.2 
2006-10-20         28.480         28.700         28.120         28.430          0.211        44823.4 
2006-10-13         27.800         28.690         27.420         28.370          1.794        71022.2 
2006-10-06         27.320         28.110         27.150         27.870          1.901        58581.0 
2006-09-29         26.810         27.520         26.790         27.350          2.588        53473.5 
2006-09-22         26.740         27.250         26.480         26.660         -0.708        54011.6 
2006-09-15         25.430         26.940         25.420         26.850          4.883        69189.2 
2006-09-08         25.690         25.960         25.390         25.600         -0.929        45629.1 
2006-09-01         25.840         26.000         25.630         25.840         -0.039        33032.1 
2006-08-25         25.660         26.250         25.500         25.850          0.233        58281.7 
2006-08-18         24.520         25.800         24.350         25.790          5.567        64657.9 
2006-08-11         24.280         24.640         24.190         24.430          0.576        40289.7 
2006-08-04         24.070         24.490         23.850         24.290          0.165        44946.2 
2006-07-28         24.010         24.600         23.770         24.250          1.592        62339.4 
2006-07-21         22.290         24.150         22.260         23.870          7.088        87275.6 
2006-07-14         23.430         23.660         22.230         22.290         -4.335        71443.9 
2006-07-07         23.530         23.720         23.300         23.300             na        46687.2 
2006-06-30         22.650         23.650         22.630         23.300          3.556        80950.8 
2006-06-23         22.140         23.170         22.120         22.500          1.810        89804.6 
2006-06-16         21.960         22.280         21.460         22.100          0.821         108530 
2006-06-09         22.720         22.730         21.890         21.920         -3.691        84208.7 
2006-06-02         23.550         23.760         22.620         22.760         -4.047        81716.5 
2006-05-26         22.480         23.920         22.450         23.720          5.142        80915.9 
2006-05-19         23.100         24.000         22.520         22.560         -2.633        88711.2 
2006-05-12         23.850         25.000         23.050         23.170         -2.647        81727.1 
2006-05-05         24.320         25.000         23.140         23.800         -1.449         175945 
2006-04-28         27.070         27.630         24.000         24.150        -11.050         163659 
2006-04-21         27.030         27.500         26.700         27.150          0.296        48271.3 
2006-04-14         27.230         27.440         26.970         27.070         -0.661        35682.1 
2006-04-07         27.670         27.940         27.230         27.250          0.147        48749.9 
2006-03-31         27.010         27.540         26.810         27.210          0.740        57676.4 
2006-03-24         27.700         28.220         26.620         27.010         -1.782        85766.1 
2006-03-17         27.180         27.660         26.940         27.500          1.215        66345.0 
2006-03-10         26.920         27.500         26.810         27.170          0.891        49774.7 
2006-03-03         26.750         27.300         26.670         26.930          1.127        51293.6 
2006-02-24         26.720         26.890         26.340         26.630         -0.262        46343.0 
2006-02-17         26.630         26.930         26.340         26.700          0.037        51666.1 
2006-02-10         27.510         27.540         26.510         26.690         -3.086        57822.8 
2006-02-03         27.820         28.380         27.340         27.540         -0.900        79477.1 
2006-01-27         26.410         27.950         26.220         27.790          5.225        74813.7 
2006-01-20         26.900         27.240         26.260         26.410         -2.869        62619.1 
2006-01-13         26.930         27.390         26.590         27.190          1.041        55616.1 
2006-01-06         26.250         27.130         26.100         26.910          2.906        71789.3 
2005-12-30         26.680         26.850         26.100         26.150         -1.839        39200.9 
2005-12-23         26.820         26.910         26.420         26.640         -0.967        65881.5 
2005-12-16         27.700         27.750         26.810         26.900         -2.923        80135.9 
2005-12-09         27.930         28.020         27.550         27.710         -1.071        56295.8 
2005-12-02         27.790         28.100         27.530         28.010          0.901        55793.6 
2005-11-25         28.070         28.240         27.470         27.760         -1.104        71167.9 
2005-11-18         27.360         28.250         27.200         28.070          2.896        77058.5 
2005-11-11         26.720         27.390         26.640         27.280          2.326        64403.8 
2005-11-04         25.610         26.710         25.500         26.660          4.426        70489.0 
2005-10-28         24.890         25.600         24.680         25.530          3.027        63896.4 
2005-10-21         24.680         25.130         24.440         24.780          0.446        62217.8 
2005-10-14         24.670         24.730         24.250         24.670          0.325        64156.3 
2005-10-07         25.710         25.730         24.520         24.590         -4.431        82637.1 
2005-09-30         25.400         26.000         25.210         25.730          1.820        60094.5 
2005-09-23         26.090         26.270         25.120         25.270         -3.069        65773.8 
2005-09-16         26.620         26.760         25.970         26.070         -1.919        81336.9 
2005-09-09         27.060         27.290         26.520         26.580         -1.628        46203.3 
2005-09-02         26.810         27.440         26.810         27.020          0.185        60140.6 
2005-08-26         26.790         27.170         26.740         26.970          0.936        45942.9 
2005-08-19         26.980         27.300         26.660         26.720         -1.220        44438.0 
2005-08-12         27.800         27.840         26.850         27.050         -2.558        61088.2 
2005-08-05         25.810         27.940         25.760         27.760          8.395         102391 
2005-07-29         25.690         26.000         25.530         25.610         -0.273        51778.3 
2005-07-22         25.710         26.480         25.550         25.680         -0.427        86974.8 
2005-07-15         25.150         26.100         25.110         25.790          2.790        59127.8 
2005-07-08         24.660         25.190         24.500         25.090          1.538        65571.3 
2005-07-01         25.070         25.320         24.670         24.710         -1.318        64458.2 
2005-06-24         24.980         25.620         24.930         25.040             na        71049.2 
2005-06-17         25.360         25.490         24.920         25.040         -1.534        60170.5 
2005-06-10         25.380         25.830         25.310         25.430             na        46573.1 
2005-06-03         25.990         26.030         25.340         25.430         -2.455        51906.0 
2005-05-27         25.740         26.090         25.500         26.070          1.282        55603.0 
2005-05-20         25.230         26.050         25.190         25.740          1.739        55661.6 
2005-05-13         25.230         25.380         24.640         25.300          0.317        67063.2 
2005-05-06         25.230         25.480         24.950         25.220         -0.316        66558.7 
2005-04-29         25.070         25.300         24.440         25.300          1.281        73183.9 
2005-04-22         24.450         25.390         24.300         24.980          2.126        81459.2 
2005-04-15         25.030         25.450         24.410         24.460         -1.925        68649.0 
2005-04-08         24.110         25.250         23.940         24.940          3.400        67834.8 
2005-04-01         24.400         24.470         23.820         24.120         -0.659        62124.3 
2005-03-25         24.350         24.470         23.960         24.280         -0.123        82918.4 
2005-03-18         25.080         25.240         24.280         24.310         -3.109        81667.7 
2005-03-11         25.170         25.790         25.060         25.090         -0.318        63204.4 
2005-03-04         25.220         25.480         25.130         25.170         -0.317        64420.7 
2005-02-25         25.250         25.490         25.150         25.250         -0.903        81953.2 
2005-02-18         25.930         26.120         25.400         25.480         -1.887        67373.6 
2005-02-11         26.270         26.340         25.810         25.970         -1.330        70522.8 
2005-02-04         26.350         26.520         26.100         26.320          0.535        66509.0 
2005-01-28         25.760         26.650         25.640         26.180          2.066        81047.3 
2005-01-21         26.030         26.350         25.640         25.650         -1.799        65535.4 
2005-01-14         26.600         26.860         26.040         26.120         -2.062        78014.3 
2005-01-07         26.800         27.100         26.620         26.670         -0.187        78504.5 
2004-12-31         27.010         27.100         26.680         26.720         -1.074        52388.8 
2004-12-24         27.010         27.170         26.780         27.010          0.185        77413.2 
2004-12-17         27.100         27.400         26.800         26.960         -0.443         108628 
2004-12-10         27.100         27.440         26.910         27.080         -0.551        83312.7 
2004-12-03         26.640         27.440         26.610         27.230          2.368        83103.2 
2004-11-26         26.750         26.820         26.100         26.600         -0.968        61834.6 
2004-11-19         27.340         27.500         26.840         26.860        -10.377        75376.0 
2004-11-12         29.180         30.200         29.130         29.970          2.252         109386 
2004-11-05         28.160         29.360         27.960         29.310          4.791        85044.0 
2004-10-29         27.670         28.540         27.550         27.970          0.829        70791.7 
2004-10-22         28.070         28.890         27.580         27.740         -0.893        74671.3 
2004-10-15         28.200         28.270         27.800         27.990             na        48396.4 
2004-10-08         28.440         28.590         27.970         27.990         -0.920        52998.3 
2004-10-01         27.170         28.320         27.040         28.250          3.518        61783.8 
2004-09-24         27.440         27.740         27.070         27.290         -0.800        59162.5 
2004-09-17         27.530         27.570         26.740         27.510          0.073        51599.9 
2004-09-10         27.290         27.510         27.140         27.490          1.402        51935.2 
2004-09-03         27.300         27.680         26.850         27.110         -1.275        45126.0 
2004-08-27         27.270         27.670         27.090         27.460          0.956        40526.9 
2004-08-20         27.030         27.500         26.890         27.200          0.666        52571.7 
2004-08-13         27.260         27.750         26.860         27.020         -0.442        51244.1 
2004-08-06         28.270         28.550         27.060         27.140         -4.739        56739.1 
2004-07-30         28.360         28.810         28.130         28.490          1.641        65555.2 
2004-07-23         27.620         29.890         27.600         28.030          2.001         114579 
2004-07-16         27.670         28.360         27.250         27.480         -1.364        57970.7 
2004-07-09         28.320         28.330         27.550         27.860         -2.485        61197.3 
2004-07-02         28.600         28.840         28.170         28.570             na        66214.3 
2004-06-25         28.220         28.660         27.810         28.570          0.776        82202.5 
2004-06-18         26.550         28.500         26.530         28.350          5.902        97727.6 
2004-06-11         26.020         26.790         25.970         26.770          3.160        55540.3 
2004-06-04         26.130         26.280         25.860         25.950         -1.067        49284.5 
2004-05-28         26.050         26.350         25.600         26.230          1.313        51927.5 
2004-05-21         25.470         26.270         25.420         25.890          0.116        56652.0 
2004-05-14         25.630         26.190         25.430         25.860          0.310        58864.2 
2004-05-07         26.190         26.600         25.750         25.780         -1.339        60847.7 
2004-04-30         27.450         27.550         25.960         26.130         -5.120        77381.9 
2004-04-23         25.080         27.720         25.060         27.540          9.459         102245 
2004-04-16         25.480         25.770         25.100         25.160         -1.256        56472.7 
2004-04-09         25.810         25.980         25.350         25.480         -1.431        52839.0 
2004-04-02         25.250         25.900         24.850         25.850          3.276        69704.2 
2004-03-26         24.480         25.510         24.010         25.030          1.624        92829.8 
2004-03-19         25.300         25.460         24.560         24.630         -2.955        80008.6 
2004-03-12         26.310         26.350         25.070         25.380         -3.681        76061.7 
2004-03-05         26.630         26.720         26.200         26.350         -0.678        55423.0 
2004-02-27         26.730         26.990         26.350         26.530         -0.151        58965.6 
2004-02-20         26.720         27.110         26.430         26.570         -0.075        53368.6 
2004-02-13         27.190         27.230         26.500         26.590         -1.809        49898.5 
2004-02-06         27.610         27.800         26.830         27.080         -2.061        54854.1 
2004-01-30         28.490         28.830         27.470         27.650         -2.914        59421.8 
2004-01-23         27.980         28.760         27.850         28.480          2.409        80580.9 
2004-01-16         27.670         27.880         27.260         27.810          0.542        54759.1 
2004-01-09         27.730         28.480         27.590         27.660          0.765        58894.7 
2004-01-02         27.210         27.770         27.160         27.450          0.882        40380.0 
2003-12-26         27.160         27.430         26.970         27.210         -0.548        28876.2 
2003-12-19         27.050         27.550         26.680         27.360          2.664        70917.0 
2003-12-12         26.120         26.810         25.810         26.650          2.579        85073.6 
2003-12-05         25.900         26.480         25.500         25.980          1.050        92794.2 
2003-11-28         25.330         25.950         25.280         25.710          2.389        72072.2 
2003-11-21         25.390         25.840         24.840         25.110         -1.529        93436.1 
2003-11-14         26.120         26.230         25.440         25.500         -2.299        71508.6 
2003-11-07         26.350         26.750         26.000         26.100         -0.153        65864.9 
2003-10-31         26.910         27.250         25.910         26.140         -1.766        75855.3 
2003-10-24         28.950         29.430         26.420         26.610         -8.019        81935.2 
2003-10-17         28.980         29.310         28.480         28.930          0.069        44721.2 
2003-10-10         29.150         29.370         28.670         28.910         -0.585        46730.3 
2003-10-03         28.410         29.460         27.750         29.080          3.157        52907.3 
2003-09-26         29.390         30.000         28.140         28.190         -5.908        59186.4 
2003-09-19         28.370         29.970         28.320         29.960          5.716        60083.3 
2003-09-12         28.390         28.920         27.450         28.340         -0.141        47754.9 
2003-09-05         26.700         28.750         26.470         28.380          7.014        76868.0 
2003-08-29         26.310         26.670         25.960         26.520          1.144        39005.4 
2003-08-22         25.560         26.950         25.460         26.220          2.662        61031.7 
2003-08-15         25.610         25.990         25.430         25.540         -0.156        35845.1 
2003-08-08         26.150         26.540         25.430         25.580         -2.254        48889.2 
2003-08-01         26.940         27.000         26.120         26.170         -2.678        52688.8 
2003-07-25         26.870         26.950         25.980         26.890             na        51565.9 
2003-07-18         27.630         27.810         26.540         26.890         -1.538        60012.9 
2003-07-11         27.020         27.800         26.590         27.310          3.057        63777.3 
2003-07-04         25.940         26.950         25.390         26.500          3.394        60627.3 
2003-06-27         26.140         26.510         25.140         25.630         -2.659        58537.3 
2003-06-20         24.800         26.430         24.670         26.330          6.815        86301.2 
2003-06-13         23.720         25.250         23.600         24.650          4.140        70273.8 
2003-06-06         24.980         25.220         23.650         23.670         -3.820        89272.2 
2003-05-30         24.250         24.910         24.220         24.610          1.610        80125.5 
2003-05-23         25.400         25.540         23.890         24.220         -5.280        77420.0 
2003-05-16         26.150         26.470         25.410         25.570         -2.997        49899.0 
2003-05-09         26.250         26.500         25.710         26.360          0.996        51825.2 
2003-05-02         25.390         26.290         25.250         26.100          3.489        54502.6 
2003-04-25         25.610         25.990         25.030         25.220         -1.098        52264.4 
2003-04-18         24.270         25.740         24.000         25.500          5.372        64883.5 
2003-04-11         26.230         26.430         23.950         24.200         -3.547        63961.9 
2003-04-04         24.250         26.090         24.010         25.090          1.702        60520.9 
2003-03-28         25.550         25.930         24.590         24.670         -7.151        55200.4 
2003-03-21         24.520         26.800         24.330         26.570          6.879        82026.0 
2003-03-14         23.310         24.960         22.550         24.860          5.518        66187.3 
2003-03-07         24.020         24.120         22.900         23.560         -0.591        56690.1 
2003-02-28         24.440         24.500         23.300         23.700         -3.776        63926.5 
2003-02-21         24.620         24.990         23.700         24.630        -49.006        53017.2 
2003-02-14         46.800         48.500         46.000         48.300          3.693        78738.6 
2003-02-07         47.930         49.100         46.410         46.580         -1.854        84315.3 
2003-01-31         49.320         50.600         47.030         47.460         -4.794         100522 
2003-01-24         51.870         52.540         49.700         49.850         -3.129        86877.3 
2003-01-17         56.520         57.320         51.310         51.460         -7.976        82378.8 
2003-01-10         54.020         56.300         53.800         55.920          3.960        66815.6 
2003-01-03         53.010         53.800         51.260         53.790          1.548        57200.1 
2002-12-27         53.050         54.690         52.900         52.970         -0.132        36326.0 
2002-12-20         53.000         54.990         52.670         53.040          1.029        70676.2 
2002-12-13         55.000         55.220         52.490         52.500         -5.354        63453.3 
2002-12-06         58.650         58.960         54.220         55.470         -3.831        69238.1 
2002-11-29         58.060         58.640         56.780         57.680         -0.928        53454.6 
2002-11-22         56.950         58.300         54.310         58.220          2.699        72769.9 
2002-11-15         55.070         57.000         53.820         56.690          2.886        80596.1 
2002-11-08         56.750         57.250         55.010         55.100          3.962        94050.3 
2002-11-01         53.400         54.070         50.850         53.000          0.607        95189.3 
2002-10-25         51.970         53.370         50.900         52.680         -0.884        96332.7 
2002-10-18         48.250         53.200         47.840         53.150          8.758         128090 
2002-10-11         43.810         48.900         43.250         48.870         11.652         111189 
2002-10-04         44.870         46.810         43.110         43.770         -3.271         108409 
2002-09-27         46.600         47.500         44.630         45.250         -4.657        96581.3 
2002-09-20         47.600         48.900         46.590         47.460         -0.939        83171.6 
2002-09-13         47.250         51.100         46.630         47.910          0.188        73264.5 
2002-09-06         48.520         48.600         45.880         47.820         -2.567        78760.5 
2002-08-30         52.500         52.650         48.520         49.080         -6.013        68482.3 
2002-08-23         50.040         53.450         49.850         52.220          4.440        72363.2 
2002-08-16         47.610         50.740         46.920         50.000          3.907        84355.0 
2002-08-09         44.290         49.150         43.810         48.120          8.354        82360.9 
2002-08-02         46.850         48.830         43.800         44.410         -2.073         101333 
2002-07-26         48.950         49.990         41.410         45.350         -8.495         167478 
2002-07-19         51.390         53.300         48.000         49.560         -4.435         107150 
2002-07-12         54.410         54.930         51.250         51.860         -5.451        92886.9 
2002-07-05         54.120         54.900         50.450         54.850          0.274        66474.6 
2002-06-28         52.090         55.790         51.050         54.700          4.629        97209.6 
2002-06-21         55.660         56.440         52.280         52.280         -5.376        91294.6 
2002-06-14         51.650         55.780         51.460         55.250          6.291        94319.5 
2002-06-07         50.990         52.600         49.170         51.980          2.102        83990.9 
2002-05-31         53.590         53.690         50.880         50.910         -4.412        56169.1 
2002-05-24         55.500         55.550         51.850         53.260         -4.944        51360.0 
2002-05-17         50.450         56.440         49.750         56.030         11.948        61623.2 
2002-05-10         49.440         55.000         48.350         50.050          0.989        80724.8 
2002-05-03         51.470         54.070         49.510         49.560         -3.767        74936.1 
2002-04-26         56.520         56.700         51.460         51.500         -9.965        60206.8 
2002-04-19         56.000         58.280         52.680         57.200          2.271        66706.5 
2002-04-12         54.300         57.430         54.260         55.930          0.107        64580.5 
2002-04-05         59.830         60.400         55.420         55.870         -7.362        62476.1 
2002-03-29         60.480         60.920         58.310         60.310         -0.232        52082.3 
2002-03-22         62.740         63.000         59.830         60.450         -3.265        46274.6 
2002-03-15         63.510         65.000         60.970         62.490         -2.283        55083.8 
2002-03-08         61.240         64.700         60.870         63.950          4.204        59201.4 
2002-03-01         57.940         61.420         57.890         61.370          5.829        62208.4 
2002-02-22         59.910         60.360         57.150         57.990         -3.719        58375.2 
2002-02-15         60.010         62.990         59.590         60.230         -0.692        51497.8 
2002-02-08         62.400         62.690         58.830         60.650         -3.208        65556.2 
2002-02-01         64.230         64.500         61.330         62.660         -1.787        59883.3 
2002-01-25         66.610         66.630         63.240         63.800         -3.480        72526.9 
2002-01-18         68.300         70.000         65.420         66.100         -3.658        71953.8 
2002-01-11         69.750         70.620         68.000         68.610         -0.421        61167.8 
2002-01-04         67.840         69.910         65.510         68.900          1.518        52863.1 
2001-12-28         67.720         69.070         67.200         67.870          0.489        25555.9 
2001-12-21         67.170         69.890         66.620         67.540          0.148        64844.8 
2001-12-14         67.520         68.450         65.930         67.440         -0.575        47362.8 
2001-12-07         63.830         69.000         63.800         67.830          5.638        54164.3 
2001-11-30         64.990         65.710         62.730         64.210         -0.773        57921.6 
2001-11-23         66.250         67.800         63.480         64.710         -1.582        47116.7 
2001-11-16         64.700         68.340         63.650         65.750          0.828        68741.8 
2001-11-09         61.860         66.060         61.750         65.210          6.205        63230.8 
2001-11-02         62.100         63.020         58.100         61.400         -1.286        74051.2 
2001-10-26         57.900         63.630         57.470         62.200          7.427        74323.5 
2001-10-19         55.900         59.300         55.500         57.900          2.696        75576.9 
2001-10-12         56.800         58.650         53.000         56.380         -2.322        78696.4 
2001-10-05         50.940         58.400         50.410         57.720         12.800        86136.4 
2001-09-28         50.650         53.000         48.000         51.170          2.937        85375.5 
2001-09-21         54.020         55.100         47.500         49.710        -13.668         128119 
2001-09-14         54.920         57.950         54.700         57.580          3.935        84471.8 
2001-09-07         57.190         59.080         55.310         55.400         -2.892        89720.1 
2001-08-31         61.900         63.360         56.300         57.050         -8.058        59137.7 
2001-08-24         61.660         63.200         59.000         62.050          0.275        57760.5 
2001-08-17         65.240         66.090         61.500         61.880         -5.556        40959.9 
2001-08-10         66.530         67.240         62.900         65.520         -2.048        42293.7 
2001-08-03         65.650         67.540         65.540         66.890          2.169        50873.2 
2001-07-27         69.240         69.240         65.050         65.470         -5.363        72993.0 
2001-07-20         71.450         73.000         67.940         69.180         -3.028        75515.1 
2001-07-13         66.200         72.050         64.200         71.340          7.993        78774.9 
2001-07-06         72.050         73.150         65.670         66.060         -9.507        54389.5 
2001-06-29         69.100         76.150         67.700         73.000          6.058        80950.4 
2001-06-22         67.950         70.610         66.010         68.830          1.191        61021.7 
2001-06-15         72.850         72.850         66.400         68.020         -7.064        69937.9 
2001-06-08         70.550         73.750         69.800         73.190          4.052        66408.1 
2001-06-01         70.800         71.750         68.400         70.340         -0.804        71495.7 
2001-05-25         68.050         71.900         67.750         70.910          4.142        82822.8 
2001-05-18         69.130         70.140         67.250         68.090         -1.888        79167.5 
2001-05-11         70.830         72.150         68.650         69.400         -1.908        75316.0 
2001-05-04         68.530         71.150         67.600         70.750          5.408        87349.4 
2001-04-27         68.110         71.000         66.210         67.120         -2.725        99680.4 
2001-04-20         61.400         71.100         60.040         69.000         10.968         132000 
2001-04-13         56.570         62.310         55.660         62.180         10.660        90723.7 
2001-04-06         54.810         57.380         51.060         56.190          2.743        96028.8 
2001-03-30         57.130         58.560         53.880         54.690         -3.306        83024.5 
2001-03-23         54.500         57.000         49.750         56.560          3.666         100746 
2001-03-16         54.690         56.080         51.630         54.560         -3.757        96117.0 
2001-03-09         57.250         61.130         54.880         56.690             na        66865.9 
2001-03-02         57.630         61.190         56.250         56.690         -0.106        86655.3 
2001-02-23         57.380         58.250         53.880         56.750         -0.977        79528.8 
2001-02-16         58.810         61.060         56.130         57.310         -3.078        68334.9 
2001-02-09         60.750         65.060         58.500         59.130         -2.763        92503.9 
2001-02-02         63.560         64.750         60.380         60.810         -4.984        73410.4 
2001-01-26         60.750         64.310         58.940         64.000          4.918        87232.1 
2001-01-19         53.380         61.440         51.130         61.000         14.019         115111 
2001-01-12         48.940         55.750         46.690         53.500          8.895        92116.0 
2001-01-05         44.130         50.500         42.880         49.130         13.255         106047 
2000-12-29         46.880         48.560         43.000         43.380         -6.589        78385.6 
2000-12-22         49.000         50.000         40.310         46.440         -5.591         129844 
2000-12-15         55.500         60.500         47.750         49.190         -9.644        89028.8 
2000-12-08         57.250         60.500         52.250         54.440         -3.867         107790 
2000-12-01         71.440         72.250         56.060         56.630        -19.031         123609 
2000-11-24         68.120         70.440         65.560         69.940          1.274        62606.8 
2000-11-17         66.690         71.500         64.410         69.060          2.509        85332.0 
2000-11-10         68.690         72.370         66.810         67.370         -1.289         114027 
2000-11-03         67.500         70.840         67.370         68.250          0.827        88507.4 
2000-10-27         64.620         69.190         60.190         67.690          3.835         137264 
2000-10-20         53.500         66.120         48.440         65.190         21.284         145789 
2000-10-13         55.630         56.940         52.130         53.750         -3.258        83267.3 
2000-10-06         60.500         60.810         54.500         55.560         -7.876        84656.6 
2000-09-29         63.250         65.870         58.630         60.310         -4.648        88351.7 
2000-09-22         64.250         65.750         61.000         63.250         -1.464        69913.8 
2000-09-15         69.120         69.690         63.310         64.190         -7.387        62887.9 
2000-09-08         70.000         72.060         69.190         69.310         -1.254        70534.2 
2000-09-01         70.190         72.750         69.690         70.190         -0.609        55905.2 
2000-08-25         70.690         72.440         69.940         70.620         -0.535        44081.9 
2000-08-18         72.310         73.370         70.000         71.000         -1.988        45933.8 
2000-08-11         70.190         74.870         69.750         72.440          4.803        67868.4 
2000-08-04         70.190         71.120         68.120         69.120         -0.818        51673.5 
2000-07-28         72.060         72.120         67.250         69.690         -3.623        71148.4 
2000-07-21         78.250         79.560         71.870         72.310         -8.399        75065.2 
2000-07-14         80.690         81.310         77.190         78.940         -3.732        56049.7 
2000-07-07         79.690         82.870         78.250         82.000          2.500        38146.4 
2000-06-30         77.500         80.120         76.690         80.000          2.973        41524.6 
2000-06-23         72.560         82.190         72.000         77.690          7.070        81281.2 
2000-06-16         69.000         73.120         66.120         72.560          5.450        61569.1 
2000-06-09         66.020         72.120         66.000         68.810          3.770        74041.1 
2000-06-02         62.440         66.750         62.000         66.310          7.926        74618.8 
2000-05-26         65.120         66.560         60.380         61.440         -5.564        72714.3 
2000-05-19         69.000         70.620         64.500         65.060         -5.450        51154.1 
2000-05-12         70.940         71.370         65.750         68.810         -3.248        52196.6 
2000-05-05         72.870         74.000         68.810         71.120          1.964        68120.3 
2000-04-28         67.250         71.120         65.000         69.750        -11.642         147201 
2000-04-21         74.250         81.940         73.000         78.940          6.503        79417.4 
2000-04-14         88.620         88.620         73.250         74.120        -16.775         106237 
2000-04-07         94.440         96.500         84.940         89.060        -16.179         134657 
2000-03-31        107.770        108.940        102.370        106.250         -4.871        77074.4 
2000-03-24         98.750        115.000         96.500        111.690         12.398        96763.7 
2000-03-17         97.620        100.250         93.250         99.370         -1.614        69398.3 
2000-03-10         96.000        102.500         90.120        101.000          5.077        99349.6 
2000-03-03         90.250         98.870         88.120         96.120          5.268        89965.4 
2000-02-25         95.120         97.120         90.500         91.310         -3.945        69294.5 
2000-02-18        101.230        101.750         94.870         95.060         -4.883        75333.0 
2000-02-11        106.810        110.000         99.120         99.940         -6.212        64282.3 
2000-02-04         97.620        108.000         94.870        106.560          8.458        59571.6 
2000-01-28        103.800        105.690         97.250         98.250         -5.301        58933.2 
2000-01-21        111.810        116.500        103.250        103.750         -7.572        75954.5 
2000-01-14        113.440        114.250        101.500        112.250          0.727        62960.0 
2000-01-07        117.370        118.620        107.310        111.440         -4.548        57679.5 
1999-12-31        118.440        119.940        116.120        116.750         -0.588        21824.0 
1999-12-24        114.810        119.250        110.620        117.440          1.900        41618.4 
1999-12-17         93.610        117.120         92.750        115.250         22.776         117388 
1999-12-10         95.250         97.190         91.440         93.870         -2.341        46001.5 
1999-12-03         90.120         97.120         89.500         96.120          5.487        56808.9 
1999-11-26         89.620         93.370         88.370         91.120          5.953        60917.3 
1999-11-19         88.250         88.500         84.370         86.000         -3.577        59156.8 
1999-11-12         84.810         90.750         84.370         89.190         -2.588         108333 
1999-11-05         93.250         94.500         90.310         91.560         -1.080        53706.8 
1999-10-29         92.000         95.250         89.310         92.560         -0.140        57479.9 
1999-10-22         87.190         93.870         85.060         92.690          5.258        67560.2 
1999-10-15         94.620         95.000         87.310         88.060         -7.247        40447.3 
1999-10-08         90.500         95.190         89.500         94.940          5.512        38125.7 
1999-10-01         92.000         92.940         88.310         89.980         -1.056        41862.3 
1999-09-24         96.000         97.870         88.870         90.940         -5.703        57113.4 
1999-09-17         94.500         96.500         90.620         96.440          1.516        48412.4 
1999-09-10         94.870         96.690         91.800         95.000         -0.907        40631.6 
1999-09-03         92.870         96.440         90.120         95.870          2.810        40445.9 
1999-08-27         84.310         96.370         83.870         93.250         11.851        73193.8 
1999-08-20         85.060         86.190         82.310         83.370         -1.559        56996.6 
1999-08-13         85.620         85.810         81.620         84.690         -0.505        58868.7 
1999-08-06         85.690         87.190         84.370         85.120         -0.804        64503.0 
1999-07-30         88.870         90.500         85.500         85.810         -4.920        57541.8 
1999-07-23        100.000        100.750         89.690         90.250         -9.242        71451.4 
1999-07-16         93.190         99.870         92.370         99.440          6.638        53794.8 
1999-07-09         92.250         93.310         89.250         93.250          1.359        37732.2 
1999-07-02         85.500         92.120         84.940         92.000          8.312        41623.4 
1999-06-25         84.870         89.000         84.000         84.940         -0.071        37475.9 
1999-06-18         78.750         85.000         76.690         85.000          8.807        45453.5 
1999-06-11         79.940         82.620         77.560         78.120         -1.810        39408.0 
1999-06-04         80.620         80.750         76.120         79.560         -1.400        36865.4 
1999-05-28         77.870         80.870         75.500         80.690          4.036        48010.9 
1999-05-21         77.370         80.250         77.000         77.560          0.898        55234.9 
1999-05-14         79.870         81.750         76.620         76.870         -2.770        57057.0 
1999-05-07         81.440         81.810         76.440         79.060         -2.767        64548.6 
1999-04-30         87.190         88.940         79.870         81.310         -5.453        56483.6 
1999-04-23         86.870         88.120         80.000         86.000         -0.716        77653.9 
1999-04-16         91.620         93.620         83.870         86.620         -8.095        50983.6 
1999-04-09         94.310         95.620         91.000         94.250          1.683        39377.5 
1999-04-02         90.120         94.620         87.870         92.690        -47.965        61784.5 
1999-03-26        172.940        180.380        163.130        178.130          4.054        82414.0 
1999-03-19        160.560        174.130        157.880        171.190          6.867        64459.0 
1999-03-12        155.500        164.750        155.000        160.190          3.388        65262.8 
1999-03-05        149.560        155.380        147.060        154.940          3.204        60539.8 
1999-02-26        148.250        159.380        144.750        150.130          1.611        77081.7 
1999-02-19        159.750        159.880        143.980        147.750         -6.339        91250.8 
1999-02-12        162.560        166.750        157.130        157.750         -1.406        76830.2 
1999-02-05        175.440        175.940        154.880        160.000         -8.571        92908.2 
1999-01-29        161.690        175.130        159.130        175.000         12.000        95947.5 
1999-01-22        151.380        167.750        150.880        156.250          4.341        97615.0 
1999-01-15        150.880        150.940        136.000        149.750         -0.087        59654.9 
1999-01-08        139.610        152.500        139.380        149.880          8.068        60809.4 
1999-01-01        143.000        143.630        138.000        138.690         -2.159        28016.3 
1998-12-25        138.630        144.000        137.380        141.750          2.859        34558.6 
1998-12-18        132.750        138.250        127.690        137.810          2.843        56486.6 
1998-12-11        127.690        134.690        126.750        134.000          5.205        64184.1 
1998-12-04        129.380        130.270        120.120        127.370         -0.539        63753.8 
1998-11-27        112.500        128.130        112.500        128.060         12.709        69928.7 
1998-11-20        111.310        113.750        107.500        113.620          3.291        47336.3 
1998-11-13        109.190        114.750        108.370        110.000          0.631        54365.4 
1998-11-06        106.370        109.750        104.750        109.310          3.249        60716.6 
1998-10-30        106.810        108.190        104.870        105.870         -0.470        58729.4 
1998-10-23        104.120        110.120         99.620        106.370          1.247        84343.2 
1998-10-16         99.250        106.500         95.750        105.060          8.455        59355.0 
1998-10-09        102.500        103.620         87.750         96.870         -6.963        99915.8 
1998-10-02        113.000        114.370        101.000        104.120         -7.907        52071.2 
1998-09-25        102.500        114.620        102.370        113.060          7.298        53123.5 
1998-09-18        104.940        108.500        104.310        105.370          1.074        45976.2 
1998-09-11        100.000        104.620         98.690        104.250          7.897        61463.4 
1998-09-04        104.870        106.500         94.500         96.620         -8.200        90927.7 
1998-08-28        110.310        113.750        104.750        105.250         -4.854        55350.9 
1998-08-21        103.500        112.750        103.000        110.620          6.110        57973.6 
1998-08-14        105.810        106.310        102.000        104.250         -1.530        48451.8 
1998-08-07        109.120        110.870        101.500        105.870         -3.702        81693.5 
1998-07-31        113.120        116.870        109.940        109.940         -3.400        64713.2 
1998-07-24        118.190        119.500        111.870        113.810         -3.502        60690.1 
1998-07-17        114.120        119.620        113.620        117.940          4.196        64623.8 
1998-07-10        106.870        113.250        105.370        113.190          5.538        39674.2 
1998-07-03        105.500        110.120        104.620        107.250          2.691        55926.9 
1998-06-26         94.750        106.870         93.690        104.440         10.297        84803.9 
1998-06-19         84.690         94.750         84.560         94.690         10.426        62117.4 
1998-06-12         85.620         88.370         84.000         85.750         -0.580        34092.4 
1998-06-05         83.870         86.500         83.120         86.250          1.698        37033.5 
1998-05-29         85.310         86.500         82.870         84.810         -0.877        41971.5 
1998-05-22         84.500         87.370         84.500         85.560         -4.338        48227.6 
1998-05-15         86.120         91.000         83.250         89.440          4.303        67845.4 
1998-05-08         89.190         89.870         81.870         85.750         -4.318        62227.0 
1998-05-01         89.500         92.250         88.120         89.620         -2.714        51190.2 
1998-04-24         92.370         99.120         91.870         92.120             na        58655.8 
1998-04-17         88.810         92.250         86.750         92.120          3.506        35846.0 
1998-04-10         92.620         92.620         86.620         89.000         -4.301        51818.8 
1998-04-03         88.060         93.060         87.120         93.000          5.910        36975.7 
1998-03-27         81.190         90.940         81.060         87.810          7.334        59188.3 
1998-03-20         82.440         83.000         79.690         81.810         -0.680        40463.8 
1998-03-13         82.500         83.000         79.500         82.370         -0.459        44001.1 
1998-03-06         85.870         85.870         79.250         82.750         -2.360        63204.2 
1998-02-27         80.940         86.000         79.370         84.750        -45.368        88594.1 
1998-02-20        158.500        158.500        152.880        155.130         -1.505        80537.0 
1998-02-13        158.750        160.060        155.630        157.500         -0.398        59620.5 
1998-02-06        151.750        158.750        150.500        158.130          5.992        67759.5 
1998-01-30        139.880        150.130        138.450        149.190          7.913        74969.6 
1998-01-23        134.130        139.880        134.000        138.250          2.218        93243.6 
1998-01-16        124.620        135.380        124.370        135.250          6.496        64735.8 
1998-01-09        131.250        133.630        125.870        127.000         -3.150        74971.7 
1998-01-02        122.370        131.500        122.120        131.130          8.596        57893.8 
1997-12-26        129.130        130.000        118.000        120.750         -6.170        61764.6 
1997-12-19        136.440        140.380        126.250        128.690         -5.894        87603.8 
1997-12-12        143.500        146.630        136.000        136.750         -4.457        58533.4 
1997-12-05        141.940        145.880        141.000        143.130          1.152        53530.4 
1997-11-28        137.130        142.250        135.500        141.500          2.625        43998.4 
1997-11-21        134.500        138.000        133.380        137.880          3.428        50080.0 
1997-11-14        131.630        133.880        129.000        133.310          1.330        45264.0 
1997-11-07        131.630        134.940        129.880        131.560          1.200        52651.4 
1997-10-31        134.880        136.250        123.500        130.000         -3.974        92258.4 
1997-10-24        133.000        139.230        127.500        135.380          2.367        92390.9 
1997-10-17        137.000        137.880        130.380        132.250         -3.114        46492.6 
1997-10-10        135.880        139.630        134.250        136.500          1.156        45417.8 
1997-10-03        133.500        136.250        131.380        134.940          1.170        44396.2 
1997-09-26        135.000        136.060        131.630        133.380         -1.339        43832.3 
1997-09-19        135.630        137.250        130.630        135.190         -1.994        86332.8 
1997-09-12        137.750        140.250        132.880        137.940          0.459        49106.2 
1997-09-05        133.130        139.690        133.000        137.310          3.873        46465.0 
1997-08-29        137.880        139.000        131.750        132.190         -3.687        40810.9 
1997-08-22        133.000        142.380        131.000        137.250          3.289        69798.1 
1997-08-15        140.000        140.250        132.750        132.880         -5.086        59458.7 
1997-08-08        140.250        144.630        139.440        140.000         -0.448        51963.8 
1997-08-01        139.250        142.130        135.750        140.630          1.538        62988.6 
1997-07-25        140.880        146.880        133.750        138.500         -1.423         111265 
1997-07-18        130.810        150.750        130.500        140.500          8.285         106948 
1997-07-11        130.630        132.630        128.440        129.750          0.147        41093.8 
1997-07-04        127.870        130.060        123.250        129.560          1.616        44916.4 
1997-06-27        129.880        133.250        127.250        127.500         -1.832        40026.1 
1997-06-20        129.630        134.940        128.000        129.880          0.193        55844.2 
1997-06-13        124.870        130.060        122.500        129.630          4.490        49024.5 
1997-06-06        125.000        125.500        118.250        124.060          0.048        41485.9 
1997-05-30        122.750        129.060        117.500        124.000          0.920        63931.6 
1997-05-23        116.120        123.000        115.120        122.870          6.436        49937.8 
1997-05-16        117.500        119.250        114.870        115.440         -1.122        51061.9 
1997-05-09        119.620        120.750        115.120        116.750         -3.313        73718.6 
1997-05-02        113.750        123.500        111.620        120.750          6.275        79979.8 
1997-04-25        107.000        117.870        106.120        113.620          5.575         103508 
1997-04-18         94.750        107.620         93.370        107.620         13.284        97948.5 
1997-04-11         95.620         99.250         94.940         95.000          0.860        66312.0 
1997-04-04         93.120         96.750         89.750         94.190          0.469        86210.9 
1997-03-28         93.120         96.120         87.620         93.750         -0.266         112790 
1997-03-21         98.500        100.810         92.870         94.000         -5.051        84354.1 
1997-03-14         97.120        100.560         95.940         99.000          2.326        48728.5 
1997-03-07         97.000        101.000         96.500         96.750         -0.769        53447.8 
1997-02-28         94.250        101.020         94.000         97.500          2.632        63286.2 
1997-02-21         97.620         98.120         94.000         95.000         -2.932        61363.8 
1997-02-14        100.750        101.500         95.120         97.870         -2.491        68665.6 
1997-02-07        102.620        103.500         96.000        100.370         -1.598        78387.7 
1997-01-31         96.500        103.250         94.750        102.000          6.316        66661.4 
1997-01-24         87.000         99.750         86.620         95.940         10.124         116983 
1997-01-17         85.120         87.750         83.500         87.120          3.407        58241.0 
1997-01-10         84.620         85.250         81.620         84.250         -0.437        51548.5 
1997-01-03         85.370         85.620         80.750         84.620          0.439        40064.6 
1996-12-27         84.120         86.120         82.870         84.250          0.753        25031.0 
1996-12-20         80.250         85.620         76.370         83.620          4.525        76129.8 
1996-12-13         78.370         85.250         78.000         80.000        -47.671        97361.4 
1996-12-06        157.500        159.500        148.270        152.880         -2.550        85959.4 
1996-11-29        151.130        157.130        150.500        156.880          4.239        61241.6 
1996-11-22        149.380        158.000        148.630        150.500          1.007         110465 
1996-11-15        143.380        150.880        141.500        149.000          3.833        85834.2 
1996-11-08        137.250        146.130        136.750        143.500          4.455        67594.9 
1996-11-01        136.690        138.750        134.880        137.380          0.689        54416.6 
1996-10-25        134.750        137.880        131.250        136.440          1.254        77430.7 
1996-10-18        137.380        139.130        133.560        134.750         -1.736        50493.8 
1996-10-11        136.380        138.130        133.250        137.130          0.550        48823.0 
1996-10-04        133.500        136.630        130.880        136.380          1.488        66184.0 
1996-09-27        137.630        138.380        131.250        134.380         -2.715        70790.1 
1996-09-20        131.130        138.630        131.000        138.130          5.443        80969.0 
1996-09-13        122.500        131.380        122.250        131.000          6.939        58624.0 
1996-09-06        122.000        123.620        120.620        122.500             na        39486.4 
1996-08-30        123.370        125.750        122.500        122.500         -0.609        30864.6 
1996-08-23        123.870        125.120        121.750        123.250         -0.805        42479.7 
1996-08-16        124.250        126.120        123.370        124.250         -0.201        54776.6 
1996-08-09        123.500        125.870        120.870        124.500          0.916        59588.8 
1996-08-02        119.250        123.870        116.120        123.370          3.568        77072.0 
1996-07-26        121.020        121.500        109.500        119.120         -1.537         150921 
1996-07-19        112.370        121.620        107.500        120.980          7.662         123577 
1996-07-12        118.500        121.370        110.480        112.370         -5.069        91675.5 
1996-07-05        120.250        122.870        118.370        118.370         -1.457        41496.4 
1996-06-28        124.000        125.120        119.000        120.120         -3.027        58057.6 
1996-06-21        123.120        125.000        119.000        123.870          0.707        72905.9 
1996-06-14        121.000        125.870        119.980        123.000          1.443        63689.0 
1996-06-07        118.750        123.000        116.250        121.250          2.105        61368.0 
1996-05-31        118.750        119.370        116.620        118.750          0.211        37757.2 
1996-05-24        117.370        119.120        114.620        118.500          1.282        40927.4 
1996-05-17        115.000        120.000        115.000        117.000          1.854        66249.3 
1996-05-10        111.000        115.140        109.620        114.870          3.608        58552.0 
1996-05-03        113.370        115.250        110.120        110.870         -2.317        58073.0 
1996-04-26        110.500        113.870        110.250        113.500          3.417        67468.2 
1996-04-19        101.000        112.120        101.000        109.750          8.534        99260.2 
1996-04-12        102.500        104.000         99.620        101.120         -3.114        57761.9 
1996-04-05        103.140        105.120        102.120        104.370          1.212        40280.8 
1996-03-29        101.500        104.120         98.750        103.120          1.978        60894.4 
1996-03-22        102.370        107.060         99.750        101.120         -1.221        83853.4 
1996-03-15         95.120        103.120         94.750        102.370          7.622        98110.4 
1996-03-08         96.000         98.870         94.750         95.120         -0.398        65401.3 
1996-03-01        103.000        103.250         94.620         95.500         -7.729        80816.3 
1996-02-23         97.250        103.620         96.870        103.500          5.753        88342.4 
1996-02-16         99.750        101.120         97.500         97.870         -2.247        79381.4 
1996-02-09         92.750        100.250         92.750        100.120          7.656         103390 
1996-02-02         90.750         94.250         89.360         93.000          2.762        55351.0 
1996-01-26         91.620         92.750         89.000         90.500         -1.491        70419.5 
1996-01-19         85.870         93.250         81.870         91.870          7.137         139686 
1996-01-12         86.500         87.620         79.870         85.750         -0.718         113507 
1996-01-05         87.870         90.120         84.870         86.370         -1.573        71268.4 
1995-12-29         90.250         91.250         86.250         87.750         -3.039        44341.6 
1995-12-22         88.370         91.370         85.370         90.500          2.410        73086.7 
1995-12-15         94.500         94.750         87.250         88.370         -6.487        70906.9 
1995-12-08         86.120         94.620         85.120         94.500          9.565         132031 
1995-12-01         88.620         92.500         85.870         86.250         -1.989        89268.5 
1995-11-24         88.370         89.500         84.250         88.000          0.721        81475.6 
1995-11-17         96.620         97.250         87.370         87.370         -9.807         116455 
1995-11-10         97.000         99.020         92.870         96.870         -2.643        87113.0 
1995-11-03         99.250        103.370         98.250         99.500         -0.500        78876.2 
1995-10-27         95.000        100.140         94.500        100.000          4.712        87178.2 
1995-10-20         85.750         98.620         85.500         95.500         10.725         130872 
1995-10-13         84.870         88.750         80.370         86.250          0.443         104123 
1995-10-06         90.500         90.870         85.000         85.870         -5.116        79969.3 
1995-09-29         90.500         92.750         83.370         90.500          0.836        95170.6 
1995-09-22         93.250         94.620         89.000         89.750         -3.949        72645.4 
1995-09-15         95.370         97.870         92.500         93.440         -2.157        70463.7 
1995-09-08         90.870         96.620         90.250         95.500          6.407        87667.2 
1995-09-01         94.370         94.370         87.000         89.750         -4.896        95015.7 
1995-08-25         97.500        100.500         94.370         94.370         -2.832        96953.0 
1995-08-18         96.870        100.750         95.750         97.120          0.642        68465.0 
1995-08-11         94.500         98.120         91.750         96.500          2.802        84329.9 
1995-08-04         93.120         93.870         87.500         93.870          1.350         117725 
1995-07-28         92.620         98.120         92.000         92.620          0.674        98617.9 
1995-07-21        107.750        109.250         88.500         92.000        -11.214         219531 
1995-07-14         96.000        103.620         95.750        103.620          8.366        91920.3 
1995-07-07         90.870         95.620         90.370         95.620          5.809        44770.0 
1995-06-30         91.000         91.120         84.870         90.370         -0.823        65065.0 
1995-06-23         87.250         92.370         86.870         91.120          4.736        57105.9 
1995-06-16         84.620         87.500         82.750         87.000          2.510        52561.9 
1995-06-09         82.620         86.020         81.750         84.870          2.105        56002.9 
1995-06-02         88.000         88.370         81.000         83.120         -5.006        84020.0 
1995-05-26         85.370         89.500         84.000         87.500          2.495        62391.7 
1995-05-19         80.620         86.870         79.870         85.370          5.721        58394.6 
1995-05-12         79.870         82.250         78.870         80.750          0.937        38858.2 
1995-05-05         81.870         83.750         79.500         80.000         -2.141        63089.6 
1995-04-28         75.370         82.120         75.120         81.750          9.000        80543.0 
1995-04-21         75.500         78.120         74.000         75.000          3.448        92031.0 
1995-04-14         69.500         73.250         69.370         72.500          4.137        40009.6 
1995-04-07         71.000         71.500         68.750         69.620         -2.109        55332.5 
1995-03-31         72.750         74.000         70.370         71.120         -3.723        62493.1 
1995-03-24         70.120         74.120         69.870         73.870          5.619        67195.8 
1995-03-17         68.620         72.000         68.250         69.940          2.013        55573.4 
1995-03-10         63.250         68.750         62.880         68.560          7.748        75913.3 
1995-03-03         61.380         64.000         61.130         63.630          3.886        38196.5 
1995-02-24         60.500         62.130         59.500         61.250          1.441        52602.8 
1995-02-17         62.000         62.750         59.630         60.380         -2.613        62170.2 
1995-02-10         60.130         62.630         60.130         62.000          3.110        44581.8 
1995-02-03         60.130         60.750         58.250         60.130          0.418        57692.2 
1995-01-27         61.000         63.130         59.750         59.880         -2.840        56450.9 
1995-01-20         63.250         65.250         61.250         61.630         -1.785        69716.5 
1995-01-13         60.880         63.000         59.750         62.750          3.497        37600.0 
1995-01-06         61.500         61.500         59.380         60.630         -0.818        44415.6 
1994-12-30         61.000         61.880         60.000         61.130          0.411        24915.2 
1994-12-23         63.380         63.630         58.750         60.880         -3.944        86240.0 
1994-12-16         63.130         64.250         61.630         63.380          0.396        42409.9 
1994-12-09         63.380         64.250         62.250         63.130         -0.190        47126.4 
1994-12-02         62.500         64.370         62.000         63.250          1.606        40573.8 
1994-11-25         64.500         64.750         61.060         62.250         -2.916        47997.2 
1994-11-18         62.750         65.120         62.750         64.120          3.004        38120.3 
1994-11-11         61.500         64.620         60.750         62.250          1.220        61643.5 
1994-11-04         62.250         64.120         61.310         61.500         -1.014        54270.7 
1994-10-28         59.500         62.380         58.380         62.130          4.631        59896.6 
1994-10-21         56.000         59.880         55.000         59.380          6.149        69398.4 
1994-10-14         54.380         57.750         54.380         55.940          2.869        57199.4 
1994-10-07         56.130         56.380         53.880         54.380         -3.118        42950.1 
1994-09-30         56.000         57.500         54.880         56.130          0.232        35115.2 
1994-09-23         57.130         57.500         55.000         56.000         -1.547        52853.4 
1994-09-16         57.130         58.250         55.880         56.880             na        40180.5 
1994-09-09         55.880         58.000         55.690         56.880          1.571        40392.8 
1994-09-02         57.380         59.250         55.750         56.000         -1.547        63995.5 
1994-08-26         55.000         57.750         54.500         56.880          3.644        54516.2 
1994-08-19         55.500         56.380         54.000         54.880         -0.670        61744.3 
1994-08-12         52.380         56.000         52.000         55.250          5.238        48579.8 
1994-08-05         51.630         54.630         51.500         52.500          1.942        61870.4 
1994-07-29         50.630         51.630         49.250         51.500          1.859        48415.4 
1994-07-22         51.500         51.750         47.250         50.560          3.969         114378 
1994-07-15         49.630         49.630         46.880         48.630         -1.758        75816.3 
1994-07-08         50.380         51.000         47.750         49.500         -1.493        67074.4 
1994-07-01         49.750         52.750         49.380         50.250          1.515        67292.8 
1994-06-24         52.500         53.500         49.250         49.500         -6.604        76604.5 
1994-06-17         52.630         54.630         51.880         53.000          0.837        54168.0 
1994-06-10         52.630         54.630         51.630         52.560         -0.605         253519 
1994-06-03         52.250         53.770         51.880         52.880          0.955        80974.4 
1994-05-27         49.000         52.750         48.500         52.380        -46.414        71586.9 
1994-05-20         96.250         99.250         93.500         97.750          1.295        88768.6 
1994-05-13         91.750         97.500         91.620         96.500          4.324        81851.5 
1994-05-06         92.750         96.250         90.870         92.500             na        68571.5 
1994-04-29         92.000         95.250         91.250         92.500          0.817         113531 
1994-04-22         84.750         92.750         82.250         91.750          8.107         136411 
1994-04-15         87.000         87.250         83.000         84.870         -2.448        56668.8 
1994-04-08         82.500         90.120         82.000         87.000          2.655        90399.4 
1994-04-01         87.500         88.000         82.500         84.750         -3.143        88975.2 
1994-03-25         85.000         89.250         82.250         87.500          3.245        86552.3 
1994-03-18         82.500         85.250         82.250         84.750          3.670        48254.7 
1994-03-11         81.250         82.250         79.750         81.750          0.926        34746.9 
1994-03-04         81.250         83.250         80.500         81.000             na        45866.9 
1994-02-25         80.000         82.000         78.250         81.000          1.250        84561.6 
1994-02-18         79.000         80.750         78.000         80.000          1.587        58472.3 
1994-02-11         79.750         81.250         78.000         78.750         -3.077        97536.0 
1994-02-04         85.250         85.870         81.250         81.250         -4.265        51500.8 
1994-01-28         86.000         87.000         83.250         84.870         -1.600        50446.1 
1994-01-21         85.250         87.000         82.500         86.250          0.736        79017.6 
1994-01-14         85.000         86.500         83.750         85.620          0.434        47001.0 
1994-01-07         80.500         85.750         79.250         85.250          5.743        57752.3 
1993-12-31         80.750         83.500         79.750         80.620         -0.309        29925.1 
1993-12-24         81.000         82.500         80.500         80.870          0.460        30615.2 
1993-12-17         81.500         82.000         79.250         80.500         -1.673        31594.2 
1993-12-10         85.000         86.000         80.500         81.870         -4.525        55880.3 
1993-12-03         79.000         86.500         78.250         85.750          8.544        60316.8 
1993-11-26         79.750         79.750         76.500         79.000         -1.398        54370.4 
1993-11-19         82.000         83.000         79.500         80.120         -2.138        47193.6 
1993-11-12         79.000         82.500         77.750         81.870          3.962        37562.9 
1993-11-05         80.250         81.500         76.000         78.750         -1.710        49798.4 
1993-10-29         80.500         81.250         78.750         80.120         -0.311        51383.0 
1993-10-22         81.000         84.000         78.000         80.370         -0.471        83100.2 
1993-10-15         84.500         85.250         80.250         80.750         -4.438        73569.3 
1993-10-08         82.500         85.750         82.250         84.500          3.049        56888.3 
1993-10-01         81.750         84.250         80.750         82.000          2.500        65892.5 
1993-09-24         76.250         80.750         74.750         80.000          5.263        65657.0 
1993-09-17         78.500         78.500         74.250         76.000         -2.564        40519.0 
1993-09-10         75.750         78.250         73.250         78.000          2.970        44958.4 
1993-09-03         72.500         78.500         71.750         75.750          5.399        63073.3 
1993-08-27         75.500         78.250         71.250         71.870         -5.744        74341.8 
1993-08-20         75.750         79.250         73.250         76.250          1.329        77432.3 
1993-08-13         73.250         75.750         70.370         75.250          2.730        99629.4 
1993-08-06         74.750         75.870         71.750         73.250         -1.014        93486.1 
1993-07-30         78.250         80.750         72.000         74.000         -4.664         135190 
1993-07-23         79.500         81.750         76.750         77.620         -4.315         123319 
1993-07-16         84.750         85.500         80.750         81.120         -4.136        45431.7 
1993-07-09         86.750         87.750         81.250         84.620         -3.014        87599.2 
1993-07-02         88.750         91.750         86.500         87.250         -1.412        46864.0 
1993-06-25         88.750         89.750         86.750         88.500          1.143        44712.3 
1993-06-18         91.000         93.250         87.000         87.500         -2.092        50759.0 
1993-06-11         94.250         95.750         89.000         89.370         -4.926        57491.8 
1993-06-04         93.000         98.000         92.750         94.000          1.490        75096.8 
1993-05-28         92.250         95.500         90.000         92.620          0.130        63728.6 
1993-05-21         85.750         95.250         85.250         92.500          8.187         103745 
1993-05-14         88.500         90.000         84.500         85.500         -1.724        49681.9 
1993-05-07         85.500         90.000         85.000         87.000          1.754        43734.4 
1993-04-30         81.500         86.750         79.750         85.500          5.076        55088.6 
1993-04-23         87.000         87.500         80.750         81.370         -6.471        70675.8 
1993-04-16         88.750         92.250         85.500         87.000         -2.247        59931.5 
1993-04-09         88.750         93.000         88.000         89.000         -0.836        49122.4 
1993-04-02         86.750         94.750         86.750         89.750          3.613         108473 
1993-03-26         83.250         88.250         82.500         86.620          2.813        38256.6 
1993-03-19         89.250         89.250         84.000         84.250         -5.337        38227.8 
1993-03-12         82.620         89.250         82.000         89.000          7.553        49457.3 
1993-03-05         83.750         85.500         81.250         82.750         -0.744        39909.8 
1993-02-26         79.750         85.000         76.750         83.370          4.539        70083.8 
1993-02-19         82.870         83.750         77.250         79.750         -4.628         112186 
1993-02-12         88.500         89.000         83.250         83.620         -6.045        52559.4 
1993-02-05         86.250         90.250         82.250         89.000          2.890        97276.8 
1993-01-29         89.250         90.250         84.750         86.500         -3.211        54520.3 
1993-01-22         89.500         90.250         86.750         89.370         -0.423        54798.1 
1993-01-15         87.250         94.000         86.250         89.750          3.019         106079 
1993-01-08         85.000         89.870         84.500         87.120          2.050        66868.5 
1993-01-01         87.250         87.750         85.250         85.370         -2.155        46869.6 
1992-12-25         89.750         92.000         86.000         87.250         -3.056        53638.4 
1992-12-18         86.750         90.250         85.250         90.000          4.203        59322.9 
1992-12-11         92.000         94.000         85.750         86.370         -5.864        60321.9 
1992-12-04         92.500         93.500         90.500         91.750             na        33664.6 
1992-11-27         90.250         92.750         87.250         91.750         -3.421         131536 
1992-11-20         93.000         95.000         89.250         95.000          1.877        39441.3 
1992-11-13         92.750         95.000         90.500         93.250          0.539        45405.4 
1992-11-06         89.000         93.250         87.620         92.750          4.507        48306.6 
1992-10-30         88.500         90.250         87.250         88.750          0.147        36636.8 
1992-10-23         85.000         90.250         85.000         88.620          3.807        64601.6 
1992-10-16         83.000         85.500         82.750         85.370          3.642        50477.4 
1992-10-09         78.500         84.500         75.750         82.370          4.597        60706.6 
1992-10-02         76.500         81.000         76.250         78.750             na        47339.5 
1992-09-25         78.750         80.500         76.000         78.750         -1.402        35802.9 
1992-09-18         79.750         82.000         78.370         79.870          1.422        54139.5 
1992-09-11         76.000         79.250         75.250         78.750          3.618        48614.4 
1992-09-04         74.250         77.250         73.250         76.000          2.192        46462.7 
1992-08-28         69.620         74.500         68.500         74.370          6.624        53487.4 
1992-08-21         70.750         71.000         68.000         69.750         -1.761        49262.1 
1992-08-14         71.000         72.500         70.000         71.000          0.353        33623.0 
1992-08-07         72.750         74.500         70.250         70.750         -2.749        36362.2 
1992-07-31         72.750         74.750         72.000         72.750             na        57699.2 
1992-07-24         69.500         73.750         68.500         72.750          3.559        59664.6 
1992-07-17         69.750         73.250         68.500         70.250          1.079        51712.0 
1992-07-10         70.000         70.750         65.500         69.500         -0.530        54823.7 
1992-07-03         68.500         73.000         68.250         69.870          4.674        72677.6 
1992-06-26         73.250         75.750         65.750         66.750         -9.184        90384.0 
1992-06-19         75.000         78.000         71.000         73.500        -34.667        55763.2 
1992-06-12        120.750        121.000        107.500        112.500         -7.025        91809.9 
1992-06-05        120.500        124.500        120.000        121.000             na        44398.7 
1992-05-29        116.000        122.250        114.500        121.000          4.536        55500.0 
1992-05-22        110.750        117.000        110.500        115.750          5.227        46620.2 
1992-05-15        114.750        115.250        109.250        110.000         -3.930        53690.9 
1992-05-08        113.500        117.500        112.500        114.500          0.659        56716.2 
1992-05-01        112.500        116.500        107.000        113.750          1.336         118944 
1992-04-24        124.500        125.000        112.000        112.250        -12.044         118576 
1992-04-17        116.750        129.250        114.250        127.620         10.017         102014 
1992-04-10        117.750        122.500        113.250        116.000         -1.277        82944.0 
1992-04-03        121.500        122.000        116.750        117.500         -3.093        63613.4 
1992-03-27        128.500        129.880        119.500        121.250         -5.642        59036.8 
1992-03-20        121.000        130.250        120.500        128.500          6.198        73236.5 
1992-03-13        118.750        123.250        118.250        121.000          2.326        40444.8 
1992-03-06        123.750        125.750        116.750        118.250         -4.251        42650.2 
1992-02-28        114.500        126.500        113.000        123.500          7.860        70992.0 
1992-02-21        119.250        122.250        113.500        114.500         -3.376        96126.4 
1992-02-14        125.620        126.750        118.000        118.500         -5.765        69155.2 
1992-02-07        118.250        129.000        117.500        125.750          4.574        61754.2 
1992-01-31        124.750        125.750        116.000        120.250         -3.507        66197.8 
1992-01-24        127.250        129.380        116.000        124.620         -1.486        69671.7 
1992-01-17        124.000        133.250        122.750        126.500          0.998        61178.2 
1992-01-10        113.250        129.000        112.370        125.250         10.841        74233.6 
1992-01-03        110.500        114.750        108.750        113.000          2.383        47136.8 
1991-12-27        103.250        111.500        102.500        110.370          6.896        32772.0 
1991-12-20        102.000        105.000        100.250        103.250          1.225        32347.5 
1991-12-13        103.250        103.750         99.500        102.000         -2.158        41255.0 
1991-12-06         96.250        105.250         96.000        104.250          7.198        46723.8 
1991-11-29         95.750         97.750         92.750         97.250          1.302        32016.8 
1991-11-22         95.250         97.750         94.250         96.000          1.053        50901.8 
1991-11-15         96.000        101.750         94.750         95.000         -0.262        58816.6 
1991-11-08         92.250         96.750         90.750         95.250          2.840        35253.8 
1991-11-01         89.500         95.250         87.750         92.620          3.486        43089.9 
1991-10-25         90.000         92.750         89.250         89.500         -0.556        30588.8 
1991-10-18         90.000         92.250         88.500         90.000          0.424        68416.0 
1991-10-11         87.250         91.250         86.750         89.620          1.702        47559.0 
1991-10-04         88.250         90.500         86.250         88.120         -0.147        35126.4 
1991-09-27         86.250         90.000         84.500         88.250          2.023        40887.0 
1991-09-20         83.000         87.250         82.000         86.500          4.217        30734.7 
1991-09-13         80.750         85.750         80.000         83.000          2.786        53409.9 
1991-09-06         85.000         85.000         80.000         80.750         -5.279        45301.6 
1991-08-30         84.750         86.750         83.500         85.250             na        33980.8 
1991-08-23         77.500         86.500         77.000         85.250          4.281        60549.8 
1991-08-16         79.750         83.750         79.750         81.750          1.238        63187.2 
1991-08-09         73.250         82.000         71.750         80.750         10.239        71449.0 
1991-08-02         71.000         74.750         68.750         73.250          3.169        92289.3 
1991-07-26         66.750         71.750         65.000         71.000          4.797        72911.4 
1991-07-19         68.750         70.250         65.000         67.750         -0.368        34023.0 
1991-07-12         60.750         68.750         60.500         68.000         10.121        67952.6 
1991-07-05         68.750         72.250         61.500         61.750         -9.351        96673.6 
1991-06-28        101.000        101.500         65.500         68.120        -33.379        78318.7 
1991-06-21        113.750        114.750         99.000        102.250         -9.912        97795.8 
1991-06-14        110.250        113.750        109.750        113.500          2.948        41353.0 
1991-06-07        109.500        114.250        108.750        110.250          0.456        41605.8 
1991-05-31        110.500        112.000        108.000        109.750         -0.227        62938.4 
1991-05-24         99.500        112.500         97.750        110.000         10.831        74793.0 
1991-05-17        103.250        103.750         96.620         99.250         -3.406        70754.6 
1991-05-10        100.500        107.000        100.250        102.750          1.481        56322.6 
1991-05-03        101.250        102.500         96.000        101.250          0.496        77597.4 
1991-04-26        106.000        106.250         98.750        100.750         -6.061        95964.8 
1991-04-19        106.000        117.500        105.000        107.250             na        96640.0 
1991-04-12        110.000        113.250        103.750        107.250         -2.500        81258.9 
1991-04-05        106.000        116.750        104.500        110.000          3.656        85998.1 
1991-03-29         94.000        109.250         94.000        106.120         13.195        68042.4 
1991-03-22         96.250        101.000         93.000         93.750         -2.970        91361.9 
1991-03-15        101.750        102.500         95.620         96.620         -5.737         120252 
1991-03-08        105.750        113.000        101.750        102.500         -3.073         104909 
1991-03-01        103.250        106.250        100.500        105.750          3.423        72892.2 
1991-02-22        102.250        104.500         99.750        102.250         -0.969        73181.6 
1991-02-15        104.120        105.620         99.000        103.250         -0.721         118637 
1991-02-08        100.000        109.000         98.000        104.000          4.261        98202.2 
1991-02-01         89.000        101.000         89.000         99.750         11.453         131169 
1991-01-25         84.620         91.000         84.620         89.500          4.985         103656 
1991-01-18         77.250         86.250         75.500         85.250          9.295         109713 
1991-01-11         75.250         79.000         73.000         78.000          2.807        93101.4 
1991-01-04         75.000         76.500         74.500         75.870          1.160        43278.4 
1990-12-28         75.500         75.750         74.250         75.000         -0.990        18164.0 
1990-12-21         73.000         76.000         72.500         75.750          2.893        38776.3 
1990-12-14         73.250         75.370         70.500         73.620         -0.848        57638.4 
1990-12-07         73.250         76.750         72.250         74.250          2.768        76307.8 
1990-11-30         68.500         74.250         67.750         72.250          5.091        65328.6 
1990-11-23         68.000         70.500         67.000         68.750          1.103        49304.0 
1990-11-16         66.000         70.000         66.000         68.000          5.019        69047.7 
1990-11-09         65.250         66.500         63.000         64.750         -0.385        51964.2 
1990-11-02         63.750         65.750         62.000         65.000          2.556        61169.9 
1990-10-26         62.000         66.250         61.750         63.380          2.226        63507.2 
1990-10-19         57.750         63.250         53.500         62.000          8.772         172223 
1990-10-12         66.000         66.500         54.000         57.000        -11.969        82741.8 
1990-10-05         64.750         68.500         62.250         64.750          2.778        84815.4 
1990-09-28         59.500         63.500         57.500         63.000          4.132        67543.7 
1990-09-21         59.500         63.250         58.500         60.500          1.255        63211.5 
1990-09-14         58.750         60.250         54.500         59.750          3.463        69132.8 
1990-09-07         61.000         63.000         56.250         57.750         -6.098        67842.4 
1990-08-31         59.000         63.750         59.000         61.500          7.424        74801.3 
1990-08-24         60.250         60.500         50.750         57.250         -4.979         112273 
1990-08-17         63.750         65.870         60.000         60.250         -6.589        57522.6 
1990-08-10         61.500         65.750         58.500         64.500          1.976        88149.1 
1990-08-03         68.500         69.000         60.380         63.250         -8.333        90064.6 
1990-07-27         73.250         74.000         66.000         69.000         -5.802         125158 
1990-07-20         78.750         80.750         73.000         73.250         -6.533        59182.1 
1990-07-13         73.500         80.500         73.250         78.370          6.990        55719.7 
1990-07-06         76.000         76.000         70.750         73.250         -3.618        54596.0 
1990-06-29         75.620         77.250         74.250         76.000          0.330        43988.5 
1990-06-22         75.750         77.750         73.750         75.750         -0.329        40480.6 
1990-06-15         73.000         77.750         73.000         76.000          3.401        58983.0 
1990-06-08         74.870         77.500         71.000         73.500         -2.157        75917.4 
1990-06-01         74.250         76.500         72.500         75.120          1.172        66263.2 
1990-05-25         68.750         78.750         68.750         74.250          8.791         138909 
1990-05-18         66.250         69.250         63.500         68.250          4.198        56691.2 
1990-05-11         62.000         66.000         61.500         65.500          6.073        56259.8 
1990-05-04         56.250         61.750         55.750         61.750          9.778        46177.9 
1990-04-27         58.880         59.750         55.630         56.250         -5.063        54015.4 
1990-04-20         61.000         63.000         58.750         59.250        -50.932        61340.8 
1990-04-13        113.750        122.000        113.750        120.750          5.689        48746.4 
1990-04-06        109.750        118.750        109.250        114.250          3.160        75518.1 
1990-03-30        110.500        113.000        108.500        110.750          0.454        61890.6 
1990-03-23        113.750        117.000        109.000        110.250         -3.289        77834.2 
1990-03-16        106.250        115.250        106.000        114.000          7.042        97123.8 
1990-03-09        103.500        108.000        101.750        106.500          2.651        71296.6 
1990-03-02         97.500        104.370         97.250        103.750          6.410        69525.1 
1990-02-23         97.750        100.500         95.500         97.500         -0.510        88415.2 
1990-02-16         94.500         98.750         94.000         98.000          3.704        62215.7 
1990-02-09         93.620         95.000         92.250         94.500          0.800        86690.6 
1990-02-02         91.500         95.500         90.000         93.750          3.306        80342.4 
1990-01-26         94.000         94.000         87.120         90.750         -3.581         133643 
1990-01-19         85.750         96.000         84.500         94.120          9.289         126353 
1990-01-12         89.500         92.000         84.000         86.120         -3.905        95546.2 
1990-01-05         87.250         92.000         86.120         89.620          3.012        90528.0 
1989-12-29         85.870         88.250         83.000         87.000          1.458        71833.6 
1989-12-22         77.250         86.250         77.000         85.750         11.364        73966.1 
1989-12-15         84.750         84.750         75.000         77.000         -9.145        92295.0 
1989-12-08         85.000         87.250         83.000         84.750         -0.294        57987.8 
1989-12-01         87.500         88.250         83.750         85.000         -2.990        68623.4 
1989-11-24         86.750         89.000         84.500         87.620          0.863        45064.0 
1989-11-17         84.500         89.250         83.750         86.870          2.805        93669.1 
1989-11-10         78.250         85.000         76.500         84.500          7.987        99349.8 
1989-11-03         78.000         83.000         76.000         78.250          1.623         100388 
1989-10-27         84.750         85.750         76.250         77.000         -9.677         104396 
1989-10-20         70.750         86.000         69.000         85.250         15.986         167605 
1989-10-13         79.500         83.000         73.000         73.500         -7.837        78951.0 
1989-10-06         68.250         82.250         68.000         79.750         16.423         150347 
1989-09-29         66.000         69.500         65.500         68.500          3.788        56982.4 
1989-09-22         62.500         66.750         62.250         66.000          5.179        58748.2 
1989-09-15         58.750         64.500         58.500         62.750          6.356        88807.0 
1989-09-08         59.750         61.000         57.750         59.000         -1.470        54352.0 
1989-09-01         58.750         60.250         58.250         59.880          1.698        36388.5 
1989-08-25         57.500         60.500         56.000         58.880          2.400        64174.1 
1989-08-18         57.750         58.000         55.250         57.500         -0.433        39676.8 
1989-08-11         57.750         60.000         57.000         57.750          1.316        85540.5 
1989-08-04         54.000         57.500         53.750         57.000          5.069        65911.0 
1989-07-28         54.750         57.000         51.500         54.250         -1.810         112561 
1989-07-21         52.750         56.500         52.500         55.250          4.739        49664.6 
1989-07-14         53.750         55.500         51.750         52.750         -1.402        39815.7 
1989-07-07         53.130         56.000         52.380         53.500          0.943        44365.6 
1989-06-30         55.250         55.500         51.250         53.000         -4.298        53607.7 
1989-06-23         57.000         57.000         53.250         55.380         -2.414        44613.1 
1989-06-16         59.750         60.250         56.250         56.750         -5.021        47803.5 
1989-06-09         58.500         60.250         56.500         59.750          2.575        45120.0 
1989-06-02         59.000         61.000         58.250         58.250         -1.070        65428.8 
1989-05-26         58.250         59.500         55.750         58.880          1.082        62581.8 
1989-05-19         54.130         59.500         54.000         58.250          7.373        72624.0 
1989-05-12         52.000         55.000         51.000         54.250          4.327        53566.7 
1989-05-05         55.380         56.000         51.750         52.000         -6.943        34043.5 
1989-04-28         55.000         56.250         53.630         55.880          1.140        40621.4 
1989-04-21         51.250         56.500         50.750         55.250          8.867        97386.2 
1989-04-14         51.250         52.250         47.500         50.750         -0.976        56784.0 
1989-04-07         50.000         51.750         49.500         51.250          2.747        32169.0 
1989-03-31         50.000         50.630         49.130         49.880         -0.736        50566.4 
1989-03-24         46.380         50.250         45.750         50.250          8.065         179574 
1989-03-17         52.000         53.250         46.000         46.500        -10.145         115455 
1989-03-10         61.750         62.250         51.000         51.750        -16.194         257829 
1989-03-03         58.750         62.000         58.500         61.750          5.106        66673.9 
1989-02-24         62.250         62.750         58.750         58.750         -6.000        70307.2 
1989-02-17         61.500         63.500         60.000         62.500          1.002        66009.0 
1989-02-10         60.750         64.750         59.750         61.880          1.443         135213 
1989-02-03         55.500         63.000         55.250         61.000         10.148         127549 
1989-01-27         54.000         56.500         52.500         55.380          2.309        82208.6 
1989-01-20         53.250         54.380         50.250         54.130          2.132        55646.7 
1989-01-13         53.000         53.750         51.500         53.000             na        47717.8 
1989-01-06         53.500         54.880         52.750         53.000         -0.469        53004.8 
1988-12-30         52.000         54.250         51.750         53.250          2.404        38533.6 
1988-12-23         50.630         53.000         50.500         52.000          4.523        62774.4 
1988-12-16         48.750         50.250         47.250         49.750          1.531        36211.8 
1988-12-09         49.750         50.500         48.500         49.000         -1.508        41574.4 
1988-12-02         46.250         50.250         46.250         49.750          7.266        57861.1 
1988-11-25         46.000         47.000         45.250         46.380         -0.536        36355.2 
1988-11-18         48.000         48.750         45.500         46.630         -2.100        85506.6 
1988-11-11         46.500         50.500         46.000         47.630          2.430        74026.9 
1988-11-04         49.250         49.750         46.130         46.500         -6.061         108261 
1988-10-28         53.250         53.250         47.750         49.500         -6.604        84294.4 
1988-10-21         51.250         54.000         51.250         53.000          3.415        48227.2 
1988-10-14         50.000         52.250         47.750         51.250          3.015        89815.0 
1988-10-07         51.250         52.000         47.880         49.750         -4.785        75824.0 
1988-09-30         53.750         54.000         51.500         52.250         -2.791        40961.3 
1988-09-23         52.500         55.000         51.000         53.750          3.365        41831.0 
1988-09-16         53.750         55.250         51.750         52.000         -3.704        56940.2 
1988-09-09         51.500         54.750         50.750         54.000          4.854        80048.8 
1988-09-02         52.000         52.500         48.000         51.500          0.234        65118.7 
1988-08-26         50.250         51.750         47.750         51.380          1.743        79631.4 
1988-08-19         52.000         53.880         50.000         50.500         -2.885        58094.1 
1988-08-12         53.750         53.750         50.000         52.000         -2.804         116337 
1988-08-05         59.750         60.000         51.750         53.500        -10.084        92876.2 
1988-07-29         62.000         62.500         56.750         59.500         -3.644        93427.2 
1988-07-22         67.250         67.750         60.500         61.750         -7.836        73082.2 
1988-07-15         68.750         68.750         64.750         67.000         -2.190        55923.2 
1988-07-08         67.500         70.500         67.000         68.500          0.735        61498.4 
1988-07-01         65.250         68.000         63.750         68.000          4.215        36013.4 
1988-06-24         62.750         67.500         62.000         65.250          3.571        52956.8 
1988-06-17         62.500         64.250         62.250         63.000          1.205        51669.1 
1988-06-10         59.500         62.880         59.250         62.250          4.622        68894.7 
1988-06-03         55.500         60.000         55.250         59.500          7.207        59474.4 
1988-05-27         56.250         57.000         54.500         55.500         -1.333        47133.4 
1988-05-20         56.750         59.250         55.750         56.250         -0.881        62368.0 
1988-05-13         57.250         58.250         55.000         56.750         -0.873        37085.4 
1988-05-06         54.500         58.000         53.500         57.250          5.046        51202.6 
1988-04-29         55.250         56.500         54.250         54.500         -1.357        42194.6 
1988-04-22         54.000         57.000         53.750         55.250          1.843        57426.6 
1988-04-15         58.500         58.500         52.750         54.250         -6.466        71861.1 
1988-04-08         56.000         58.750         54.500         58.000          2.655        59534.7 
1988-04-01         55.500         58.250         54.250         56.500          0.659        74706.4 
1988-03-25         58.500         62.380         55.750         56.130         -3.639         134585 
1988-03-18         62.250         65.500         58.250         58.250         -6.800        87963.5 
1988-03-11         61.000         65.000         60.750         62.500          2.881        87776.0 
1988-03-04         58.500         61.500         58.000         60.750          4.292        60507.5 
1988-02-26         58.750         60.750         57.250         58.250         -0.851        62999.0 
1988-02-19         55.000         59.000         54.500         58.750          6.335        76492.8 
1988-02-12         50.750         56.250         50.750         55.250          7.282        69899.5 
1988-02-05         56.750         57.000         49.750         51.500         -7.623        78819.2 
1988-01-29         54.250         57.000         54.250         55.750          3.471        63097.0 
1988-01-22         58.000         58.250         52.500         53.880         -6.701        97331.8 
1988-01-15         55.750         59.250         54.250         57.750          3.125         108195 
1988-01-08         54.750         61.750         54.500         56.000          3.226         124732 
1988-01-01         53.000         56.000         50.000         54.250          1.878        65606.4 
1987-12-25         52.500         53.750         50.000         53.250          2.404        41579.2 
1987-12-18         48.000         54.750         47.750         52.000          8.333        91873.3 
1987-12-11         43.000         49.500         42.250         48.000         14.286         100120 
1987-12-04         44.250         45.750         40.000         42.000         -7.182         111127 
1987-11-27         47.250         49.000         45.000         45.250         -4.737        41835.2 
1987-11-20         48.750         49.750         44.750         47.500         -1.554        75118.7 
1987-11-13         46.750         52.000         45.500         48.250          1.579        78006.4 
1987-11-06         49.250         51.250         43.750         47.500         -4.523        90609.3 
1987-10-30         46.500         52.250         37.250         49.750          3.109         173664 
1987-10-23         61.500         63.500         43.000         48.250        -25.483         213785 
1987-10-16         72.000         74.750         64.250         64.750         -9.756         133456 
1987-10-09         73.500         79.250         69.500         71.750         -1.034         140765 
1987-10-02         62.000         72.750         61.750         72.500         16.935        99500.2 
1987-09-25         53.500         65.000         53.000         62.000        -46.087        95228.8 
1987-09-18        116.500        120.000        113.750        115.000         -1.075        58464.0 
1987-09-11        111.750        116.500        108.250        116.250          3.795        64065.6 
1987-09-04        119.750        120.250        111.750        112.000         -6.861        75173.8 
1987-08-28        107.000        121.250        105.500        120.250         12.383         117009 
1987-08-21        103.500        108.250        100.500        107.000          3.382        56108.2 
1987-08-14        103.750        104.500        100.000        103.500             na        59765.8 
1987-08-07         94.000        104.500         91.250        103.500         10.106         157237 
1987-07-31         98.500        101.750         92.000         94.000         -4.569        69966.7 
1987-07-24        102.000        102.000         94.000         98.500         -3.667        67633.9 
1987-07-17         97.000        105.750         96.000        102.250          5.412        84430.1 
1987-07-10         99.750        101.000         88.500         97.000         -3.000         124911 
1987-07-03        104.750        104.750         98.750        100.000         -4.535        35697.6 
1987-06-26        105.000        106.000        100.500        104.750          0.239        67374.7 
1987-06-19         98.250        106.250         96.250        104.500          6.361        73365.1 
1987-06-12        109.250        110.000         97.250         98.250        -10.069         155704 
1987-06-05        115.250        115.250        107.000        109.250         -5.206        36633.6 
1987-05-29        108.250        118.250        108.000        115.250          6.467        71172.0 
1987-05-22        119.250        119.250        107.250        108.250         -9.224         127446 
1987-05-15        126.500        126.500        117.000        119.250         -5.731        98703.4 
1987-05-08        105.000        128.250        104.500        126.500         20.476         147756 
1987-05-01         99.000        109.000         97.250        105.000          6.061        75047.0 
1987-04-24         98.500         99.500         93.750         99.000          0.508        78134.4 
1987-04-17         95.500        100.500         91.000         98.500          3.012         105422 
1987-04-10         99.750        100.000         94.000         95.620         -4.140        78768.0 
1987-04-03         91.750        100.250         88.500         99.750          8.719         177293 
1987-03-27         90.250         93.750         87.500         91.750          1.662        65036.2 
1987-03-20         82.500         91.250         79.750         90.250          9.063        72685.4 
1987-03-13         83.250         86.500         81.000         82.750         -0.601        66539.5 
1987-03-06         76.750         85.250         73.500         83.250          8.469        90109.4 
1987-02-27         68.000         79.500         66.500         76.750         12.868        98899.2 
1987-02-20         76.000         77.750         67.000         68.000        -10.526         151243 
1987-02-13         68.750         77.750         66.750         76.000         10.353         101710 
1987-02-06         73.120         74.500         68.500         68.870         -5.812        45250.6 
1987-01-30         68.000         73.250         65.750         73.120          8.326        98156.2 
1987-01-23         61.750         77.500         60.500         67.500          9.312         145285 
1987-01-16         58.000         64.750         57.500         61.750          6.466        91405.4 
1987-01-09         47.750         58.250         47.500         58.000         21.466        54944.6 
1987-01-02         49.250         49.750         46.750         47.750         -3.046        25776.0 
1986-12-26         48.500         49.750         48.500         49.250          1.546        13212.0 
1986-12-19         47.250         49.000         45.250         48.500          2.646        44138.9 
1986-12-12         49.000         49.500         47.250         47.250         -3.571        20655.4 
1986-12-05         49.750         50.000         48.250         49.000         -1.508        50849.3 
1986-11-28         46.750         51.250         45.250         49.750          6.417        87436.8 
1986-11-21         42.500         47.250         40.500         46.750         10.000        64391.0 
1986-11-14         44.250         44.250         41.250         42.500         -3.955        24733.4 
1986-11-07         39.000         45.500         39.000         44.250         14.194        51719.0 
1986-10-31         37.750         40.250         37.750         38.750          3.333        85927.7 
1986-10-24         36.000         38.130         35.250         37.500          4.167        76464.0 
1986-10-17         34.500         36.250         33.000         36.000          4.348        49968.0 
1986-10-10         29.000         35.250         29.000         34.500         22.124        86809.0 
1986-10-03         29.000         29.000         27.500         28.250         -2.586        16249.0 
1986-09-26         29.750         30.250         28.750         29.000         -2.521        4544.64 
1986-09-19         28.250         30.250         27.750         29.750          5.310        8714.88 
1986-09-12         30.500         31.500         28.250         28.250         -7.377        23627.5 
1986-09-05         28.500         30.500         26.250         30.500          7.018        22327.2 
1986-08-29         29.500         29.500         28.000         28.500         -3.390        10333.4 
1986-08-22         30.620         30.750         29.000         29.500         -3.658        21847.7 
1986-08-15         28.250         30.750         28.250         30.620         10.342        10212.5 
1986-08-08         28.250         28.500         27.250         27.750         -1.770        8277.12 
1986-08-01         31.250         31.250         27.750         28.250         -9.600        16162.6 
1986-07-25         29.750         31.500         29.750         31.250          5.042        13881.6 
1986-07-18         27.250         30.000         27.250         29.750          6.250        14083.2 
1986-07-11         31.250         31.250         26.000         28.000        -10.400        27745.9 
1986-07-04         29.750         31.500         29.500         31.250          5.042        44172.0 
1986-06-27         31.370         32.000         29.500         29.750         -5.164        21110.4 
1986-06-20         31.500         32.250         31.000         31.370         -0.413        7856.64 
1986-06-13         34.250         34.250         31.250         31.500         -8.029        8000.64 
1986-06-06         35.000         35.000         33.500         34.250         -2.143        9319.68 
1986-05-30         31.000         35.500         31.000         35.000         12.903        25538.4 
1986-05-23         32.250         32.250         31.000         31.000         -3.876        17913.6 
1986-05-16         31.750         33.000         31.750         32.250          1.575        7873.92 
1986-05-09         31.750         32.250         31.250         31.750             na        5552.64 
1986-05-02         33.750         34.250         31.250         31.750         -5.926        32941.4 
1986-04-25         29.250         35.130         28.500         33.750         15.385        40446.7 
1986-04-18         28.750         30.250         28.000         29.250          1.739        19399.7 
1986-04-11         27.750         29.250         26.750         28.750          3.604        14014.1 
1986-04-04         27.750         28.500         27.000         27.750             na        20119.7 
1986-03-28         26.750         27.750         25.750         27.750          3.738        34243.2 
1986-03-21         29.000         29.750         26.250         26.750             na        73451.5