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
      Pfizer 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.
           |_Pfizer_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 |____2013-1982_|____2013-1982_|____2013-1982_|____2013-1982_|____2013-1982_|____2013-1982_|
                                                                25.91% <-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         31.530         31.690         31.200         31.340         -0.634        21982.7 
2013-12-06         31.610         31.930         31.000         31.540         -0.599        23702.5 
2013-11-29         32.120         32.500         31.700         31.730         -1.214        19391.7 
2013-11-22         32.080         32.160         31.610         32.120         -0.248        24505.6 
2013-11-15         31.220         32.210         31.120         32.200          2.810        24245.9 
2013-11-08         31.160         31.400         30.730         31.320          0.481        22582.8 
2013-11-01         30.450         31.350         30.450         31.170          1.829        28196.8 
2013-10-25         30.470         30.940         30.330         30.610          0.328        26241.1 
2013-10-18         28.560         30.740         28.550         30.510          6.233        33050.9 
2013-10-11         28.730         28.930         28.020         28.720         -0.966        24975.4 
2013-10-04         28.710         29.040         28.520         29.000          0.416        22918.6 
2013-09-27         28.770         29.040         28.350         28.880         -0.311        24785.2 
2013-09-20         28.740         29.270         28.570         28.970          1.613        29894.0 
2013-09-13         28.230         28.750         28.100         28.510          0.813        23245.1 
2013-09-06         28.380         28.540         27.860         28.280          0.248        23039.7 
2013-08-30         28.330         28.490         27.760         28.210         -0.459        25160.0 
2013-08-23         28.270         28.750         28.090         28.340         -0.106        22319.5 
2013-08-16         29.070         29.440         28.290         28.370         -2.876        23790.9 
2013-08-09         29.300         29.450         29.010         29.210         -0.545        20557.4 
2013-08-02         29.400         30.430         28.950         29.370             na        35139.8 
2013-07-26         29.000         29.550         28.680         29.370          0.963        26563.9 
2013-07-19         28.790         29.240         28.360         29.090          0.972        33941.4 
2013-07-12         28.240         28.900         28.080         28.810          3.003        30722.0 
2013-07-05         27.970         28.300         27.330         27.970         -0.143        46924.0 
2013-06-28         28.160         28.720         27.520         28.010         -1.581         140667 
2013-06-21         29.400         29.810         28.450         28.460         -2.166         150254 
2013-06-14         28.380         29.360         27.950         29.090          2.937        78349.0 
2013-06-07         27.300         28.620         27.120         28.260          3.783        73043.4 
2013-05-31         29.300         29.500         27.230         27.230         -6.233        54883.6 
2013-05-24         28.970         30.040         28.310         29.040          0.276        49340.7 
2013-05-17         28.750         29.690         28.670         28.960          0.836        32212.1 
2013-05-10         28.930         29.180         28.420         28.720         -0.829        31141.2 
2013-05-03         30.120         30.580         28.700         28.960         -3.755        43698.6 
2013-04-26         31.080         31.150         28.790         30.090         -3.123        36096.4 
2013-04-19         30.610         31.060         30.450         31.060          1.272        34328.1 
2013-04-12         28.980         30.880         28.640         30.670          5.395        37639.9 
2013-04-05         28.750         29.440         28.680         29.100          0.832        27842.7 
2013-03-29         28.450         28.900         27.980         28.860          1.691        28520.6 
2013-03-22         27.740         28.400         27.740         28.380          1.285        26762.1 
2013-03-15         28.160         28.310         27.760         28.020         -0.603        34172.3 
2013-03-08         27.310         28.380         27.260         28.190          2.921        27575.0 
2013-03-01         27.210         27.640         26.820         27.390          0.037        29814.1 
2013-02-22         27.400         27.750         27.130         27.380          0.330        27181.0 
2013-02-15         26.890         27.430         26.810         27.290          1.525        25031.3 
2013-02-08         27.370         27.600         26.790         26.880         -2.714        32372.2 
2013-02-01         27.100         27.840         26.840         27.630          2.333        46943.6 
2013-01-25         26.570         27.300         26.420         27.000          1.733        40001.7 
2013-01-18         26.610         26.960         26.340         26.540          0.075        34876.0 
2013-01-11         25.910         26.830         25.770         26.520          2.157        30590.1 
2013-01-04         25.850         25.990         25.760         25.960          4.299        28604.9 
2012-12-28         25.010         25.330         24.810         24.890         -0.758        19750.7 
2012-12-21         25.170         25.790         25.050         25.080         -0.397        35664.3 
2012-12-14         25.420         25.780         25.150         25.180         -1.487        27958.2 
2012-12-07         25.040         25.790         25.000         25.560          2.158        33272.6 
2012-11-30         24.340         25.080         24.150         25.020          1.998        33009.4 
2012-11-23         24.030         24.530         23.870         24.530          2.808        29033.9 
2012-11-16         24.150         24.380         23.550         23.860         -1.283        30065.8 
2012-11-09         24.420         24.960         23.990         24.170         -1.548        33559.8 
2012-11-02         25.650         25.750         24.390         24.550         -3.460        41278.6 
2012-10-26         25.680         25.740         25.020         25.430         -1.281        25346.6 
2012-10-19         25.170         26.090         25.140         25.760          2.548        29192.9 
2012-10-12         25.460         25.520         25.000         25.120         -1.567        21475.7 
2012-10-05         24.800         25.590         24.800         25.520          2.696        25046.1 
2012-09-28         24.450         25.150         24.450         24.850          1.346        27624.0 
2012-09-21         23.680         24.660         23.680         24.520          3.025        30724.9 
2012-09-14         24.200         24.260         23.630         23.800         -1.815        29427.3 
2012-09-07         23.790         24.380         23.720         24.240          1.593        26188.6 
2012-08-31         23.920         24.110         23.750         23.860         -0.625        20399.0 
2012-08-24         23.710         24.100         23.590         24.010          0.925        21584.7 
2012-08-17         23.810         24.180         23.660         23.790         -0.627        23017.6 
2012-08-10         24.240         24.370         23.700         23.940         -1.400        31383.9 
2012-08-03         23.770         24.490         23.570         24.280          1.888        38147.7 
2012-07-27         23.470         23.940         23.070         23.830          0.549        46033.5 
2012-07-20         22.720         23.870         22.710         23.700          3.902        64961.3 
2012-07-13         22.550         22.900         22.000         22.810          1.198        28939.8 
2012-07-06         22.850         23.090         22.370         22.540         -2.000        20586.2 
2012-06-29         22.050         23.000         22.050         23.000          1.188        25463.5 
2012-06-22         22.570         22.940         22.530         22.730          0.531        23690.1 
2012-06-15         22.250         22.860         21.930         22.610          2.123        30347.6 
2012-06-08         21.540         22.180         21.400         22.140          2.311        28407.9 
2012-06-01         22.180         22.420         21.440         21.640         -2.214        37686.2 
2012-05-25         22.550         22.680         21.910         22.130         -1.949        33963.4 
2012-05-18         22.460         22.800         22.250         22.570         -0.353        37715.5 
2012-05-11         22.240         22.990         21.950         22.650          1.206        45432.0 
2012-05-04         23.020         23.100         22.280         22.380         -3.033        42385.5 
2012-04-27         22.370         23.300         22.320         23.080          2.305        58195.9 
2012-04-20         21.840         22.730         21.770         22.560          3.249        33586.0 
2012-04-13         22.070         22.560         21.810         21.850         -2.193        37121.3 
2012-04-06         22.540         22.730         22.220         22.340         -1.369        31204.4 
2012-03-30         21.950         22.800         21.950         22.650          3.804        38983.3 
2012-03-23         21.850         22.000         21.700         21.820         -0.547        23497.7 
2012-03-16         21.470         22.100         21.420         21.940          2.142        42807.2 
2012-03-09         21.360         21.740         21.190         21.480          0.327        34457.8 
2012-03-02         20.760         21.650         20.750         21.410          1.086        34565.9 
2012-02-24         21.260         21.430         21.020         21.180         -0.047        30943.7 
2012-02-17         21.220         21.480         21.050         21.190          0.665        28649.1 
2012-02-10         21.130         21.250         20.800         21.050         -0.708        31912.7 
2012-02-03         21.390         21.790         20.800         21.200         -1.304        54237.4 
2012-01-27         21.940         21.990         21.450         21.480         -1.918        72491.3 
2012-01-20         21.990         22.170         21.590         21.900          0.275        36181.0 
2012-01-13         21.560         22.000         21.510         21.840          1.252        30513.0 
2012-01-06         21.860         22.000         21.390         21.570         -0.323        40183.9 
2011-12-30         21.750         21.900         21.450         21.640         -0.870        22392.5 
2011-12-23         21.130         21.830         21.040         21.830          3.804        42899.1 
2011-12-16         20.380         21.370         20.230         21.030          2.286        58390.2 
2011-12-09         20.120         20.670         19.730         20.560          3.369        45691.3 
2011-12-02         18.810         20.210         18.770         19.890          7.805        47833.1 
2011-11-25         19.200         19.380         18.150         18.450         -5.530        40373.5 
2011-11-18         19.620         20.000         19.260         19.530         -2.301        39655.2 
2011-11-11         19.590         20.150         19.270         19.990          1.679        62411.6 
2011-11-04         19.580         19.940         18.970         19.660         -0.807        54449.0 
2011-10-28         18.960         19.950         18.820         19.820          3.987        40795.6 
2011-10-21         18.940         19.200         18.520         19.060          0.105        37194.5 
2011-10-14         18.730         19.080         18.580         19.040          3.254        33548.2 
2011-10-07         17.690         18.720         17.050         18.440          4.299        60315.8 
2011-09-30         17.400         18.110         17.310         17.680          1.318        43587.5 
2011-09-23         17.940         18.370         17.300         17.450         -3.857        52950.4 
2011-09-16         17.870         18.640         17.860         18.150         -0.711        50771.6 
2011-09-09         18.230         19.130         18.100         18.280         -0.975        47820.7 
2011-09-02         18.760         19.150         18.430         18.460          1.373        42023.1 
2011-08-26         17.980         18.420         17.510         18.210          3.056        46514.8 
2011-08-19         18.180         18.600         17.500         17.670         -1.064        53803.4 
2011-08-12         17.110         18.100         16.630         17.860          2.116        95908.6 
2011-08-05         19.440         19.460         17.030         17.490         -9.143        77294.9 
2011-07-29         19.880         19.990         19.050         19.250         -4.086        47773.6 
2011-07-22         19.570         20.200         19.500         20.070          1.620        35013.4 
2011-07-15         20.000         20.200         19.660         19.750         -2.034        42943.5 
2011-07-08         20.680         20.950         20.110         20.160         -2.843        48533.4 
2011-07-01         20.100         20.760         20.050         20.750          3.337        39823.0 
2011-06-24         20.090         20.960         20.080         20.080         -0.888        51842.1 
2011-06-17         20.460         20.730         20.030         20.260          0.746        45830.2 
2011-06-10         20.820         20.970         20.040         20.110         -3.503        39235.1 
2011-06-03         21.000         21.450         20.660         20.840         -0.430        42253.5 
2011-05-27         20.490         21.050         20.350         20.930          1.160        38074.1 
2011-05-20         20.840         21.280         20.680         20.690         -1.099        49831.4 
2011-05-13         20.530         20.990         20.450         20.920          1.800        36014.6 
2011-05-06         21.140         21.200         20.070         20.550         -2.003        54774.5 
2011-04-29         19.950         21.060         19.900         20.970          5.963        41140.0 
2011-04-22         20.320         20.880         19.100         19.790         -3.604        70557.5 
2011-04-15         20.550         20.750         20.330         20.530          0.342        41881.7 
2011-04-08         20.550         20.610         20.150         20.460          0.393        39812.3 
2011-04-01         20.420         20.570         20.110         20.380          0.147        34002.5 
2011-03-25         20.320         20.500         19.740         20.350          0.842        43163.4 
2011-03-18         19.450         20.290         19.150         20.180          3.647        91479.3 
2011-03-11         19.640         19.750         19.300         19.470         -0.966        39080.2 
2011-03-04         18.950         19.900         18.900         19.660          4.242        51589.7 
2011-02-25         18.880         19.130         18.670         18.860         -1.720        44268.3 
2011-02-18         18.820         19.390         18.720         19.190          1.912        38738.7 
2011-02-11         19.270         19.300         18.620         18.830         -2.435        36180.1 
2011-02-04         18.190         19.390         18.160         19.300          6.336        71763.7 
2011-01-28         18.330         18.760         18.140         18.150         -1.144        55430.0 
2011-01-21         18.350         18.490         18.020         18.360          0.109        39911.4 
2011-01-14         18.220         18.480         18.130         18.340             na        49688.1 
2011-01-07         17.700         18.380         17.620         18.340          4.740        77358.3 
2010-12-31         17.510         17.700         17.430         17.510         -0.568        25420.5 
2010-12-24         17.010         17.650         16.980         17.610          3.406        36893.5 
2010-12-17         17.160         17.350         16.990         17.030          0.059        45207.3 
2010-12-10         16.700         17.110         16.590         17.020          1.794        46648.4 
2010-12-03         16.410         16.810         16.250         16.720          1.395        40565.2 
2010-11-26         16.660         16.730         16.430         16.490         -1.845        27878.4 
2010-11-19         16.970         17.020         16.470         16.800         -0.297        35832.1 
2010-11-12         17.060         17.150         16.610         16.850         -1.921        44666.4 
2010-11-05         17.630         17.840         17.050         17.180         -1.378        55577.4 
2010-10-29         17.570         17.730         17.170         17.420         -0.457        44488.3 
2010-10-22         17.730         17.900         17.250         17.500         -1.408        58458.3 
2010-10-15         17.460         17.850         17.270         17.750          1.661        38479.4 
2010-10-08         17.100         17.510         16.860         17.460          1.630        37526.7 
2010-10-01         17.420         17.500         17.070         17.180         -1.264        37790.6 
2010-09-24         17.080         17.410         17.020         17.400          1.993        39790.4 
2010-09-17         17.010         17.360         16.850         17.060          0.412        49223.3 
2010-09-10         16.440         17.000         16.210         16.990          3.220        47408.6 
2010-09-03         16.050         16.590         15.790         16.460          2.300        39004.4 
2010-08-27         16.200         16.240         15.660         16.090          1.068        47861.2 
2010-08-20         15.980         16.400         15.820         15.920         -0.995        47706.6 
2010-08-13         16.290         16.600         15.860         16.080         -0.985        48048.5 
2010-08-06         15.160         16.520         15.100         16.240          8.267        82503.2 
2010-07-30         14.630         15.440         14.610         15.000          2.881        51813.4 
2010-07-23         14.620         14.870         14.390         14.580          0.137        44028.7 
2010-07-16         14.730         15.100         14.550         14.560         -1.422        45081.4 
2010-07-09         14.330         14.980         14.140         14.770          4.455        54654.8 
2010-07-02         14.690         14.780         14.000         14.140         -3.415        53762.1 
2010-06-25         15.360         15.380         14.370         14.640         -3.748        56516.1 
2010-06-18         15.560         15.600         15.090         15.210         -1.617        51840.7 
2010-06-11         14.840         15.520         14.350         15.460          4.743        70880.8 
2010-06-04         15.160         15.420         14.670         14.760         -3.086        54651.9 
2010-05-28         15.280         15.590         14.750         15.230         -1.104        75526.2 
2010-05-21         16.200         16.270         14.960         15.400         -4.938        93844.6 
2010-05-14         16.900         17.250         16.060         16.200         -1.580        63906.8 
2010-05-07         16.800         17.390         15.850         16.460         -1.555         103661 
2010-04-30         16.860         17.010         16.390         16.720         -1.124        70850.3 
2010-04-23         16.740         17.010         16.330         16.910          0.655        71806.5 
2010-04-16         17.320         17.330         16.800         16.800         -2.609        69283.7 
2010-04-09         17.140         17.310         16.850         17.250          0.995        65538.2 
2010-04-02         17.200         17.390         16.990         17.080         -0.350        54680.9 
2010-03-26         17.000         17.780         16.980         17.140          1.360        64262.5 
2010-03-19         17.030         17.380         16.800         16.910         -0.995        63575.1 
2010-03-12         17.590         17.600         16.990         17.080         -2.288        58769.0 
2010-03-05         17.610         17.880         17.210         17.480         -0.399        68193.9 
2010-02-26         17.980         18.150         17.430         17.550         -2.446        57258.7 
2010-02-19         17.960         18.100         17.530         17.990          1.067        57328.1 
2010-02-12         17.910         18.150         17.620         17.800         -0.891        58318.0 
2010-02-05         18.790         19.330         17.600         17.960         -3.751        81144.6 
2010-01-29         19.240         19.250         18.520         18.660         -1.582        50893.4 
2010-01-22         19.530         20.360         18.900         18.960         -2.719        74113.7 
2010-01-15         18.830         19.680         18.640         19.490          4.336        51425.1 
2010-01-08         18.270         18.940         18.240         18.680          2.694        41339.9 
2010-01-01         18.680         18.720         18.190         18.190         -2.204        20771.0 
2009-12-25         18.400         18.890         18.370         18.600          1.639        28988.2 
2009-12-18         18.470         18.550         18.060         18.300             na        46489.0 
2009-12-11         18.490         18.580         17.630         18.300         -1.028        59287.4 
2009-12-04         18.310         18.990         18.170         18.490          1.315        53818.2 
2009-11-27         18.490         18.900         18.000         18.250         -0.599        49280.9 
2009-11-20         17.650         18.480         17.630         18.360          4.377        45239.6 
2009-11-13         17.100         17.860         17.030         17.590          3.715        41822.8 
2009-11-06         17.050         17.250         16.720         16.960         -0.411        51619.0 
2009-10-30         17.410         17.570         16.980         17.030         -1.275        61243.2 
2009-10-23         17.650         18.430         17.140         17.250         -2.926        79920.9 
2009-10-16         16.920         17.890         16.650         17.770          5.024        90346.4 
2009-10-09         16.170         17.030         16.070         16.920          4.768        46256.4 
2009-10-02         16.440         16.940         16.080         16.150         -1.524        52589.4 
2009-09-25         16.540         16.930         16.290         16.400         -0.666        46446.4 
2009-09-18         16.210         16.800         16.100         16.510          1.600        45911.6 
2009-09-11         16.390         16.470         16.090         16.250         -0.854        38763.5 
2009-09-04         16.630         16.830         15.950         16.390         -2.499        36007.2 
2009-08-28         16.730         16.980         16.600         16.810          1.022        34415.3 
2009-08-21         15.570         16.720         15.550         16.640          5.517        47221.5 
2009-08-14         15.850         16.000         15.540         15.770         -1.190        32551.8 
2009-08-07         16.120         16.180         15.650         15.960          0.188        47224.8 
2009-07-31         16.430         16.660         15.640         15.930         -3.337        55029.6 
2009-07-24         15.030         16.500         14.750         16.480         10.160        60785.1 
2009-07-17         14.210         15.120         14.200         14.960          5.352        44859.4 
2009-07-10         14.400         14.840         14.110         14.200         -1.934        53355.0 
2009-07-03         15.250         15.370         14.440         14.480         -4.674        43068.0 
2009-06-26         14.890         15.370         14.600         15.190          1.267        47965.0 
2009-06-19         14.700         15.320         14.020         15.000          1.626        62230.6 
2009-06-12         14.400         15.070         13.940         14.760          1.723        56482.6 
2009-06-05         15.360         15.450         14.340         14.510         -4.477        52463.2 
2009-05-29         14.900         15.200         14.570         15.190          1.537        49200.4 
2009-05-22         15.020         15.330         14.670         14.960         -0.333        38691.9 
2009-05-15         14.100         15.600         14.100         15.010          4.236        73504.1 
2009-05-08         13.700         14.510         13.620         14.400          6.038        63729.8 
2009-05-01         13.360         13.720         13.140         13.580          3.113        64801.7 
2009-04-24         13.970         14.020         12.750         13.170         -6.992        68516.1 
2009-04-17         13.530         14.270         13.210         14.160          4.502        56735.2 
2009-04-10         13.560         14.190         13.350         13.550             na        51660.6 
2009-04-03         13.880         14.100         13.430         13.550         -3.490        58939.8 
2009-03-27         13.950         14.620         13.670         14.040          3.008        55899.7 
2009-03-20         14.630         14.990         13.410         13.630         -6.259        66748.4 
2009-03-13         12.380         14.720         12.380         14.540         14.218        88318.3 
2009-03-06         12.080         12.750         11.620         12.730          3.412        93196.6 
2009-02-27         13.700         13.750         12.280         12.310        -10.212        76592.3 
2009-02-20         14.280         14.430         13.600         13.710         -5.967        53945.8 
2009-02-13         15.120         15.120         13.740         14.580         -1.752        59498.4 
2009-02-06         14.630         15.380         14.330         14.840          1.783        67835.6 
2009-01-30         16.470         16.530         14.500         14.580        -16.447         113448 
2009-01-23         17.240         17.830         16.550         17.450         -0.286        62952.4 
2009-01-16         17.670         17.770         16.520         17.500          0.344        52459.0 
2009-01-09         18.400         18.480         17.330         17.440         -4.543        40399.3 
2009-01-02         17.120         18.300         17.010         18.270          6.842        32729.3 
2008-12-26         17.380         17.510         16.900         17.100         -1.156        27211.9 
2008-12-19         16.910         17.570         16.500         17.300          2.246        54702.5 
2008-12-12         16.870         17.250         16.190         16.920          2.236        47360.5 
2008-12-05         16.180         16.980         15.200         16.550          0.730        53420.7 
2008-11-28         15.960         16.530         15.440         16.430          4.850        48475.5 
2008-11-21         16.100         16.500         14.260         15.670         -3.747        68377.9 
2008-11-14         17.200         17.300         15.300         16.280         -3.440        48182.4 
2008-11-07         17.850         18.450         16.220         16.860         -4.800        49089.9 
2008-10-31         16.300         18.250         16.040         17.710          6.880        66378.7 
2008-10-24         17.250         17.950         15.680         16.570         -2.011        65091.4 
2008-10-17         16.470         17.530         15.610         16.910         11.691        82941.3 
2008-10-10         18.500         19.000         14.310         15.140        -20.316         110316 
2008-10-03         18.280         19.390         17.650         19.000          1.822        70548.6 
2008-09-26         18.300         18.790         17.750         18.660          0.593        48459.4 
2008-09-19         18.110         18.990         17.160         18.550         -0.376        80483.2 
2008-09-12         18.840         19.190         17.980         18.620          0.594        43701.8 
2008-09-05         19.300         19.590         18.450         18.510         -3.140        36920.2 
2008-08-29         19.600         19.870         18.950         19.110         -3.241        34548.2 
2008-08-22         20.080         20.090         19.040         19.750         -1.102        31616.1 
2008-08-15         19.810         20.130         19.510         19.970          0.655        38679.0 
2008-08-08         18.620         19.870         18.550         19.840          6.667        44768.4 
2008-08-01         18.870         19.120         18.340         18.600         -1.535        38269.3 
2008-07-25         18.430         19.250         17.890         18.890          3.111        49616.6 
2008-07-18         18.020         18.490         17.340         18.320          2.864        49088.9 
2008-07-11         17.800         18.570         17.260         17.810          0.338        51652.0 
2008-07-04         17.290         17.870         17.260         17.750          2.720        40031.1 
2008-06-27         17.420         18.150         17.120         17.280         -0.289        54808.8 
2008-06-20         17.910         18.540         17.300         17.330         -3.669        64861.7 
2008-06-13         18.100         18.170         17.500         17.990          0.167        54135.9 
2008-06-06         19.430         19.460         17.950         17.960         -7.231        69256.4 
2008-05-30         19.580         19.600         19.160         19.360         -0.870        43091.6 
2008-05-23         20.050         20.290         19.520         19.530         -2.496        57643.3 
2008-05-16         19.850         20.130         19.780         20.030          1.213        39791.1 
2008-05-09         20.600         20.600         19.700         19.790         -3.979        42492.3 
2008-05-02         20.490         20.650         20.000         20.610          0.881        49456.1 
2008-04-25         20.360         20.490         19.790         20.430         -0.195        52849.6 
2008-04-18         20.540         21.100         20.220         20.470          0.098        48616.1 
2008-04-11         21.430         21.570         20.440         20.450         -4.215        33532.0 
2008-04-04         20.690         21.600         20.480         21.350          4.146        37576.2 
2008-03-28         20.820         20.890         20.470         20.500         -0.437        35462.1 
2008-03-21         20.380         21.090         20.190         20.590         -0.242        48599.7 
2008-03-14         21.370         21.980         20.500         20.640         -3.326        40829.8 
2008-03-07         22.420         22.440         21.200         21.350         -4.174        38484.4 
2008-02-29         22.500         22.920         22.200         22.280         -0.978        37205.1 
2008-02-22         22.500         22.670         22.160         22.500          0.761        35097.4 
2008-02-15         22.370         22.880         22.030         22.330          0.135        45318.4 
2008-02-08         23.550         23.780         22.180         22.300         -5.468        34919.1 
2008-02-01         22.690         23.790         22.560         23.590          4.334        43728.2 
2008-01-25         21.680         23.250         21.560         22.610          0.489        72551.3 
2008-01-18         24.240         24.240         22.460         22.500         -6.328        46214.5 
2008-01-11         22.920         24.210         22.900         24.020          5.212        52004.8 
2008-01-04         22.930         23.350         22.690         22.830         -0.306        41094.0 
2007-12-28         23.130         24.060         22.820         22.900         -1.463        25807.4 
2007-12-21         23.050         23.560         22.920         23.240          0.606        43564.2 
2007-12-14         24.390         24.450         23.030         23.100         -5.328        38503.5 
2007-12-07         23.620         24.500         23.340         24.400          2.694        35154.7 
2007-11-30         22.950         23.970         22.240         23.760          3.394        45275.6 
2007-11-23         23.350         23.400         22.290         22.980         -1.753        49301.4 
2007-11-16         22.830         23.960         22.800         23.390          2.453        37675.6 
2007-11-09         23.600         23.990         22.800         22.830         -3.549        43052.3 
2007-11-02         24.290         24.750         23.600         23.670         -2.633        36534.1 
2007-10-26         24.000         24.350         23.610         24.310          0.997        37904.5 
2007-10-19         25.250         25.340         23.360         24.070         -4.711        41875.5 
2007-10-12         25.560         25.710         25.160         25.260         -1.251        29985.6 
2007-10-05         24.450         25.650         24.450         25.580          4.707        35941.7 
2007-09-28         24.660         24.810         24.150         24.430         -0.651        36757.4 
2007-09-21         24.160         25.070         23.850         24.590          1.235        43656.1 
2007-09-14         24.350         24.640         23.900         24.290          0.165        32383.6 
2007-09-07         24.780         25.170         24.110         24.250         -2.375        34059.4 
2007-08-31         24.730         25.000         24.270         24.840          0.404        35042.7 
2007-08-24         23.920         24.880         23.860         24.740          3.342        37268.9 
2007-08-17         24.200         24.200         23.130         23.940         -0.208        50206.9 
2007-08-10         23.690         24.640         23.550         23.990          2.042        51993.1 
2007-08-03         24.050         24.050         23.370         23.510         -1.177        53102.1 
2007-07-27         24.960         25.300         23.790         23.790         -4.458        49587.2 
2007-07-20         25.810         26.150         24.720         24.900         -3.898        54331.1 
2007-07-13         25.910         26.090         25.380         25.910         -0.039        39084.9 
2007-07-06         25.700         26.110         25.540         25.920          1.369        26433.5 
2007-06-29         25.500         25.830         25.310         25.570          0.749        37319.3 
2007-06-22         26.500         26.530         25.380         25.380         -4.118        51846.5 
2007-06-15         26.500         26.670         25.950         26.470         -0.189        39046.1 
2007-06-08         27.550         27.730         26.150         26.520         -4.191        40496.9 
2007-06-01         27.520         27.700         27.100         27.680          0.545        33844.3 
2007-05-25         27.420         27.600         27.180         27.530          0.328        33479.2 
2007-05-18         27.000         27.480         27.000         27.440          1.479        30096.9 
2007-05-11         27.050         27.400         26.750         27.040         -0.148        36075.6 
2007-05-04         26.550         27.240         26.280         27.080          1.766        38259.6 
2007-04-27         26.610         26.750         25.980         26.610         -1.335        43212.1 
2007-04-20         26.850         27.240         26.530         26.970          1.125        41415.5 
2007-04-13         25.930         26.980         25.770         26.670          3.212        34913.7 
2007-04-06         25.230         25.920         25.230         25.840          2.296        27691.6 
2007-03-30         25.530         25.740         25.020         25.260         -1.559        31519.9 
2007-03-23         25.050         25.960         24.950         25.660          2.681        30780.9 
2007-03-16         25.410         25.500         24.650         24.990         -1.653        39105.1 
2007-03-09         24.780         25.550         24.610         25.410          2.501        35982.5 
2007-03-02         25.710         25.920         24.550         24.790         -3.240        46384.8 
2007-02-23         26.190         26.360         25.560         25.620         -2.586        31873.0 
2007-02-16         26.420         26.680         26.140         26.300         -0.303        27091.0 
2007-02-09         26.730         27.000         26.310         26.380         -1.567        26926.1 
2007-02-02         26.240         26.870         26.000         26.800          1.940        32189.2 
2007-01-26         27.230         27.300         26.000         26.290         -3.417        41089.5 
2007-01-19         26.640         27.410         26.510         27.220          2.177        34984.7 
2007-01-12         26.290         26.810         25.780         26.640          1.293        35223.5 
2007-01-05         26.150         26.630         25.980         26.300          1.544        34748.2 
2006-12-29         25.800         26.230         25.800         25.900         -0.270        23568.2 
2006-12-22         25.650         26.550         25.570         25.970          1.287        37116.0 
2006-12-15         25.270         25.800         24.960         25.640          1.867        45120.2 
2006-12-08         23.650         27.800         23.500         25.170         -9.655         110311 
2006-12-01         26.890         27.880         26.770         27.860          3.607        42552.5 
2006-11-24         27.150         27.300         26.860         26.890         -1.176        23417.3 
2006-11-17         25.610         27.240         25.570         27.210          5.834        40832.4 
2006-11-10         26.570         27.470         25.000         25.710         -3.164        52250.5 
2006-11-03         27.120         27.400         26.380         26.550         -2.461        42029.6 
2006-10-27         27.550         27.780         27.000         27.220         -1.662        39829.7 
2006-10-20         27.600         28.500         27.000         27.680          0.326        35065.9 
2006-10-13         27.780         27.830         27.200         27.590         -1.111        26856.4 
2006-10-06         28.200         28.600         27.590         27.900         -1.622        25202.6 
2006-09-29         28.290         28.580         28.120         28.360          0.710        23839.3 
2006-09-22         27.980         28.510         27.800         28.160          0.428        23294.6 
2006-09-15         27.500         28.330         27.500         28.040          1.631        25664.2 
2006-09-08         27.870         28.000         27.320         27.590         -1.323        23602.5 
2006-09-01         27.150         27.970         27.100         27.960          2.681        24402.8 
2006-08-25         26.780         27.370         26.590         27.230          0.665        21744.5 
2006-08-18         25.880         27.120         25.850         27.050          4.764        25939.0 
2006-08-11         25.960         26.300         25.530         25.820         -0.616        27138.2 
2006-08-04         26.450         26.660         25.320         25.980         -0.498        41242.5 
2006-07-28         24.010         26.300         23.810         26.110          9.568        37707.0 
2006-07-21         22.400         24.040         22.280         23.830          6.289        30917.8 
2006-07-14         23.850         23.960         22.160         22.420         -5.321        22511.5 
2006-07-07         23.540         23.930         23.400         23.680          0.895        20873.0 
2006-06-30         23.450         23.800         22.710         23.470          3.666        26017.3 
2006-06-23         23.500         23.600         22.510         22.640         -3.372        31739.1 
2006-06-16         23.550         23.660         22.970         23.430         -0.425        27587.1 
2006-06-09         24.300         24.410         23.320         23.530         -2.728        28816.3 
2006-06-02         23.900         24.200         23.520         24.190          0.792        23689.0 
2006-05-26         23.780         24.140         23.600         24.000          0.756        25975.2 
2006-05-19         24.520         25.010         23.600         23.820         -2.776        28951.6 
2006-05-12         25.400         25.720         24.420         24.500         -3.581        24271.9 
2006-05-05         25.500         25.600         24.990         25.410          0.316        24246.8 
2006-04-28         24.720         25.440         24.540         25.330          1.850        26908.3 
2006-04-21         24.420         25.070         24.340         24.870          1.510        25130.3 
2006-04-14         24.700         24.810         24.180         24.500         -0.770        19495.9 
2006-04-07         25.090         25.340         24.650         24.690         -0.923        20983.4 
2006-03-31         26.000         26.020         24.830         24.920         -4.228        23925.5 
2006-03-24         26.390         26.600         25.850         26.020         -1.402        20456.4 
2006-03-17         26.000         26.480         25.770         26.390          1.189        24414.9 
2006-03-10         26.160         26.400         25.820         26.080         -0.987        22236.7 
2006-03-03         26.400         26.750         25.820         26.340         -0.114        27262.5 
2006-02-24         25.700         26.480         25.590         26.370          2.130        22801.5 
2006-02-17         25.400         25.860         25.190         25.820          0.545        26441.4 
2006-02-10         25.210         26.840         24.950         25.680          1.582        43337.2 
2006-02-03         26.150         26.340         25.270         25.280         -2.732        28951.1 
2006-01-27         24.800         26.080         24.290         25.990          5.180        37328.6 
2006-01-20         24.510         25.120         23.850         24.710          0.162        43723.3 
2006-01-13         24.980         24.990         24.320         24.670         -0.724        26623.3 
2006-01-06         23.650         24.950         23.600         24.850          6.561        38286.4 
2005-12-30         23.960         24.000         23.210         23.320         -2.671        26583.9 
2005-12-23         25.150         25.200         23.830         23.960          6.112        54725.6 
2005-12-16         20.630         23.090         20.270         22.580          9.612        65652.4 
2005-12-09         21.290         21.420         20.570         20.600         -3.286        34080.4 
2005-12-02         21.800         21.860         21.180         21.300         -1.707        29193.1 
2005-11-25         21.720         21.990         21.310         21.670          0.324        23411.3 
2005-11-18         22.570         22.610         21.170         21.600         -3.700        34639.7 
2005-11-11         22.350         22.470         21.710         22.430          0.764        26347.1 
2005-11-04         21.800         22.290         21.420         22.260          3.535        44351.3 
2005-10-28         21.310         21.530         20.930         21.500          1.176        41847.8 
2005-10-21         24.360         24.400         20.710         21.250        -12.623        58736.6 
2005-10-14         24.360         25.470         24.030         24.320         -0.287        30805.3 
2005-10-07         25.180         25.570         24.360         24.390         -2.323        24379.0 
2005-09-30         25.040         25.300         24.670         24.970          0.402        25034.2 
2005-09-23         25.690         25.850         24.870         24.870         -3.977        24456.7 
2005-09-16         26.300         26.490         25.600         25.900         -1.633        19426.9 
2005-09-09         25.420         26.650         25.330         26.330          3.948        28964.9 
2005-09-02         24.780         25.600         24.760         25.330          1.768        21462.3 
2005-08-26         25.660         25.840         24.760         24.890         -2.583        24325.1 
2005-08-19         26.220         26.290         25.450         25.550         -2.332        20275.6 
2005-08-12         26.400         26.850         26.130         26.160         -0.343        19262.7 
2005-08-05         26.980         26.980         26.220         26.250         -0.943        19012.3 
2005-07-29         26.500         26.960         26.200         26.500             na        21643.5 
2005-07-22         27.410         27.820         26.480         26.500         -3.881        31693.0 
2005-07-15         27.220         27.670         26.870         27.570          1.584        21590.8 
2005-07-08         27.020         27.270         26.300         27.140          0.148        28730.5 
2005-07-01         28.370         28.400         26.740         27.100         -4.979        32670.3 
2005-06-24         28.600         29.210         28.310         28.520         -0.903        27955.6 
2005-06-17         27.610         28.890         27.510         28.780          3.974        22808.2 
2005-06-10         28.030         28.250         27.310         27.680         -1.001        21278.1 
2005-06-03         28.120         28.390         27.800         27.960         -1.376        18493.6 
2005-05-27         28.510         28.940         28.020         28.350         -0.805        19832.0 
2005-05-20         28.000         28.750         27.860         28.580          2.584        23038.9 
2005-05-13         27.560         28.100         27.380         27.860          0.905        17489.5 
2005-05-06         27.250         27.980         27.200         27.610          1.619        19211.0 
2005-04-29         27.170         27.220         26.590         27.170         -0.184        21117.8 
2005-04-22         27.570         27.850         26.540         27.220         -1.768        24933.2 
2005-04-15         26.610         28.230         26.280         27.710          4.173        37119.6 
2005-04-08         26.150         27.160         25.760         26.600          1.721        40359.8 
2005-04-01         26.300         26.600         25.640         26.150         -0.076        22076.9 
2005-03-25         25.800         26.530         25.400         26.170          1.316        24202.1 
2005-03-18         26.530         26.830         25.580         25.830         -2.011        21402.4 
2005-03-11         26.980         27.340         26.280         26.360         -1.825        20524.3 
2005-03-04         26.940         27.150         26.270         26.850         -0.037        23663.8 
2005-02-25         26.990         27.200         25.890         26.860          0.224        39595.2 
2005-02-18         25.210         26.840         24.400         26.800          6.561        40226.5 
2005-02-11         24.580         25.880         24.540         25.150          3.797        36250.5 
2005-02-04         24.620         24.680         23.800         24.230         -0.493        36792.9 
2005-01-28         24.740         24.830         24.170         24.350         -0.531        28921.2 
2005-01-21         25.260         25.720         24.480         24.480         -3.050        39447.7 
2005-01-14         26.330         26.510         25.240         25.250         -3.992        25337.7 
2005-01-07         27.310         27.350         26.030         26.300         -2.194        31668.8 
2004-12-31         26.300         27.300         26.300         26.890          3.145        33226.1 
2004-12-24         25.450         26.590         24.200         26.070          1.243        87298.0 
2004-12-17         27.080         29.100         21.990         25.750         -4.946        90993.8 
2004-12-10         27.390         27.700         27.050         27.090         -2.868        33753.9 
2004-12-03         27.320         28.600         27.270         27.890          2.688        36233.7 
2004-11-26         27.350         27.450         26.550         27.160         -0.257        25818.5 
2004-11-19         27.490         28.420         27.160         27.230         -0.801        30318.1 
2004-11-12         28.100         28.480         27.020         27.450         -4.654        35911.9 
2004-11-05         28.950         30.500         27.200         28.790         -0.553        44789.2 
2004-10-29         27.750         29.100         27.250         28.950          4.362        23700.4 
2004-10-22         28.220         29.480         27.700         27.740         -2.667        24938.8 
2004-10-15         29.760         30.420         27.680         28.500         -4.362        33270.8 
2004-10-08         31.300         31.500         28.600         29.800         -3.778        33701.3 
2004-10-01         29.750         31.500         29.580         30.970          4.417        30096.4 
2004-09-24         31.400         31.470         29.600         29.660         -6.494        25138.0 
2004-09-17         32.000         32.630         31.550         31.720         -0.439        17543.1 
2004-09-10         32.860         33.000         31.270         31.860         -2.120        17089.0 
2004-09-03         32.320         33.050         31.990         32.550         -0.306        14140.0 
2004-08-27         31.600         32.730         31.500         32.650          2.867        12781.8 
2004-08-20         31.200         31.950         31.050         31.740          1.894        12995.7 
2004-08-13         31.230         32.110         31.010         31.150         -0.096        12058.3 
2004-08-06         31.770         32.640         30.990         31.180         -2.441        15937.9 
2004-07-30         32.250         32.300         31.200         31.960         -1.053        17900.3 
2004-07-23         32.510         32.820         31.900         32.300         -0.247        16063.5 
2004-07-16         33.930         34.460         31.640         32.380         -4.765        21607.7 
2004-07-09         33.900         34.330         33.650         34.000          0.177        13167.9 
2004-07-02         34.140         34.630         33.510         33.940          0.355        16298.7 
2004-06-25         35.250         35.490         33.820         33.820         -4.544        18129.2 
2004-06-18         35.390         35.510         34.860         35.430         -0.645        15080.5 
2004-06-11         36.000         36.300         35.520         35.660          0.112        11544.7 
2004-06-04         35.150         36.200         35.050         35.620          0.792        14789.5 
2004-05-28         34.770         35.610         34.220         35.340          1.523        13116.4 
2004-05-21         35.100         35.910         34.610         34.810         -2.219        12881.6 
2004-05-14         36.200         36.240         34.950         35.600         -2.090        14652.6 
2004-05-07         35.890         37.000         35.760         36.360          1.678        14275.8 
2004-04-30         36.420         37.090         35.310         35.760         -1.812        15726.3 
2004-04-23         37.700         37.770         36.120         36.420         -3.190        17664.8 
2004-04-16         35.600         37.900         35.150         37.620          5.674        22759.1 
2004-04-09         36.120         36.330         35.340         35.600         -1.111        15737.2 
2004-04-02         34.520         36.230         34.510         36.000          4.987        18162.7 
2004-03-26         33.950         34.710         33.500         34.290          1.001        18981.1 
2004-03-19         35.240         35.680         33.910         33.950         -3.797        22018.6 
2004-03-12         37.400         37.970         34.780         35.290         -5.058        20446.7 
2004-03-05         37.140         37.500         36.390         37.170          1.419        14404.8 
2004-02-27         37.270         37.500         36.650         36.650         -1.664        14670.9 
2004-02-20         37.740         37.960         36.770         37.270         -0.294        13321.1 
2004-02-13         38.500         38.850         37.250         37.380         -3.784        16604.0 
2004-02-06         36.890         38.890         36.600         38.850          6.061        27555.0 
2004-01-30         36.150         36.870         35.600         36.630          1.356        17872.0 
2004-01-23         35.020         36.570         34.510         36.140          3.257        19900.3 
2004-01-16         36.000         36.140         34.490         35.000         -2.940        19393.8 
2004-01-09         35.970         36.820         35.950         36.060          1.435        20923.1 
2004-01-02         34.760         35.950         34.750         35.550          2.302        15390.1 
2003-12-26         34.050         34.940         34.020         34.750          1.401        10624.5 
2003-12-19         34.550         35.050         34.010         34.270         -0.378        19315.4 
2003-12-12         34.000         34.750         33.900         34.400          0.585        14728.1 
2003-12-05         34.080         34.500         33.850         34.200          1.877        17495.8 
2003-11-28         33.480         34.120         33.250         33.570          1.175        16315.1 
2003-11-21         32.770         34.500         32.770         33.180         -2.641        21065.9 
2003-11-14         31.770         34.490         31.250         34.080          7.271        25476.7 
2003-11-07         31.650         32.100         31.020         31.770          0.538        18015.4 
2003-10-31         31.020         31.620         30.700         31.600          2.464        20193.3 
2003-10-24         30.560         31.620         30.500         30.840          0.916        18598.2 
2003-10-17         30.800         31.060         29.500         30.560         -0.618        16640.3 
2003-10-10         30.700         31.050         30.460         30.750         -0.097        15223.7 
2003-10-03         30.600         31.450         30.250         30.780          0.720        19425.5 
2003-09-26         31.030         31.830         30.250         30.560         -2.830        17982.2 
2003-09-19         31.960         32.370         31.450         31.450         -1.411        19067.9 
2003-09-12         30.880         32.200         30.860         31.900          4.556        19565.2 
2003-09-05         30.150         31.010         29.900         30.510          1.972        23786.9 
2003-08-29         29.500         30.270         29.500         29.920          1.252        18355.0 
2003-08-22         31.600         31.710         29.430         29.550         -5.952        30704.6 
2003-08-15         32.860         33.140         31.000         31.420         -4.701        21445.2 
2003-08-08         32.680         33.310         32.260         32.970          0.887        13718.4 
2003-08-01         33.190         33.950         32.240         32.680         -1.090        19035.2 
2003-07-25         33.900         33.900         32.020         33.040         -1.048        17619.4 
2003-07-18         34.470         34.560         32.600         33.390         -2.368        16237.5 
2003-07-11         34.850         34.850         33.350         34.200         -0.088        17566.0 
2003-07-04         35.000         35.290         33.490         34.230         -2.200        17588.3 
2003-06-27         35.200         36.060         34.920         35.000         -1.602        19456.3 
2003-06-20         33.690         36.920         33.450         35.570          7.527        33207.2 
2003-06-13         33.020         33.930         32.890         33.080         -0.030        18339.7 
2003-06-06         31.440         33.930         31.000         33.090          6.673        23437.3 
2003-05-30         31.800         32.090         30.800         31.020         -2.698        21789.9 
2003-05-23         33.250         33.520         30.500         31.880         -5.147        29208.1 
2003-05-16         32.660         33.750         32.660         33.610          2.940        18925.0 
2003-05-09         31.880         32.820         31.300         32.650          3.487        20288.5 
2003-05-02         30.530         31.670         30.390         31.550          3.885        26714.8 
2003-04-25         31.600         32.070         30.300         30.370         -3.157        24535.7 
2003-04-18         31.550         32.640         29.270         31.360         -0.476        21285.4 
2003-04-11         33.400         33.740         31.300         31.510         -3.933        15126.0 
2003-04-04         31.420         33.090         31.010         32.800          3.112        20244.2 
2003-03-28         31.320         32.550         30.910         31.810         -0.469        18681.9 
2003-03-21         28.800         31.990         28.680         31.960         10.397        21038.5 
2003-03-14         29.220         29.750         28.340         28.950         -3.436        16181.7 
2003-03-07         30.020         30.150         28.580         29.980          0.537        15204.0 
2003-02-28         28.950         29.920         27.930         29.820          3.041        19762.5 
2003-02-21         29.130         29.570         28.300         28.940          1.331        14401.0 
2003-02-14         29.370         29.870         27.900         28.560         -2.526        17094.1 
2003-02-07         31.200         31.200         28.910         29.300         -3.491        16045.3 
2003-01-31         30.000         30.800         29.550         30.360          0.364        19777.9 
2003-01-24         30.580         31.590         30.080         30.250          0.699        21201.2 
2003-01-17         30.930         31.110         29.010         30.040         -2.468        18288.0 
2003-01-10         31.880         32.130         30.660         30.800         -3.084        15512.0 
2003-01-03         30.100         31.830         30.010         31.780          6.680        14350.7 
2002-12-27         30.880         31.650         29.760         29.790         -2.296        13746.3 
2002-12-20         30.620         31.260         29.410         30.490         -0.033        20190.3 
2002-12-13         30.690         31.980         30.500         30.500         -1.613        16298.1 
2002-12-06         32.000         32.050         30.300         31.000         -1.681        16038.4 
2002-11-29         32.040         32.400         31.400         31.530         -2.595        17808.4 
2002-11-22         33.050         33.650         32.100         32.370         -2.057        18510.0 
2002-11-15         33.870         33.870         32.000         33.050         -2.421        13258.8 
2002-11-08         32.280         34.000         31.740         33.870          5.383        17461.9 
2002-11-01         32.370         32.400         30.500         32.140          0.752        14819.9 
2002-10-25         32.400         32.800         30.150         31.900         -4.748        18336.7 
2002-10-18         30.300         33.600         30.250         33.490         11.078        18668.1 
2002-10-11         28.450         30.750         28.250         30.150          5.604        19388.9 
2002-10-04         28.470         31.000         28.400         28.550         -0.105        18071.4 
2002-09-27         28.750         30.290         27.000         28.580         -0.557        19810.1 
2002-09-20         29.900         31.000         28.610         28.740         -3.460        17402.9 
2002-09-13         30.750         32.250         29.550         29.770         -3.187        16147.7 
2002-09-06         32.030         32.900         30.360         30.750         -7.044        19459.2 
2002-08-30         34.720         35.000         32.250         33.080         -4.227        13158.3 
2002-08-23         33.430         35.010         33.270         34.540          4.287        12916.0 
2002-08-16         32.440         33.900         31.310         33.120          1.876        15977.2 
2002-08-09         30.750         33.500         29.450         32.510          5.210        18759.6 
2002-08-02         30.700         32.360         29.930         30.900          4.888        22332.3 
2002-07-26         26.980         29.580         25.130         29.460          9.843        34526.4 
2002-07-19         28.050         29.330         26.500         26.820        -16.708        58513.0 
2002-07-12         34.640         34.740         29.750         32.200         -6.368        22072.6 
2002-07-05         35.000         35.230         32.160         34.390         -1.743        15684.6 
2002-06-28         33.700         37.040         32.900         35.000          2.850        20336.6 
2002-06-21         35.300         36.510         33.970         34.030         -3.707        14647.8 
2002-06-14         34.500         35.930         34.000         35.340          2.435        15175.0 
2002-06-07         34.830         35.290         32.750         34.500         -0.289        16044.4 
2002-05-31         35.490         35.700         34.310         34.600         -2.508        12876.4 
2002-05-24         36.700         37.050         35.220         35.490         -4.314        10271.5 
2002-05-17         36.310         37.660         34.640         37.090          2.402        16553.0 
2002-05-10         37.000         37.500         35.670         36.220         -1.442        11015.4 
2002-05-03         36.940         37.850         35.870         36.750         -0.027        14471.3 
2002-04-26         38.000         38.400         36.350         36.760         -2.751        16458.5 
2002-04-19         38.950         40.000         37.440         37.800         -3.792        19328.0 
2002-04-12         37.550         39.630         37.550         39.290          3.395        13511.3 
2002-04-05         39.650         40.300         37.650         38.000         -4.378        14523.4 
2002-03-29         40.700         40.800         39.560         39.740         -1.901        9616.60 
2002-03-22         41.200         41.240         39.500         40.510         -2.079        10136.9 
2002-03-15         40.200         41.440         39.580         41.370          3.399        13653.0 
2002-03-08         41.650         41.900         39.650         40.010         -3.915        16496.1 
2002-03-01         40.920         41.780         40.500         41.640          1.289        9684.68 
2002-02-22         41.120         41.470         40.000         41.110             na        9461.75 
2002-02-15         40.600         41.590         40.380         41.110          1.007        9339.16 
2002-02-08         41.850         42.250         39.530         40.700         -3.440        11751.6 
2002-02-01         41.600         42.460         40.700         42.150          1.079        11122.7 
2002-01-25         40.400         41.990         40.220         41.700          3.990        13848.1 
2002-01-18         40.650         41.010         39.890         40.100         -1.232        11528.4 
2002-01-11         39.450         41.290         39.200         40.600          3.046        11297.9 
2002-01-04         40.400         40.440         39.100         39.400         -2.475        12282.8 
2001-12-28         40.550         41.300         39.950         40.400         -1.463        7503.55 
2001-12-21         39.630         42.000         39.600         41.000          3.955        17845.5 
2001-12-14         42.900         43.100         38.320         39.440         -8.492        21606.2 
2001-12-07         43.470         43.940         43.070         43.100         -0.485        10603.1 
2001-11-30         43.560         44.040         43.100         43.310         -0.779        9492.08 
2001-11-23         43.000         43.900         42.870         43.650          2.153        9436.18 
2001-11-16         42.130         42.950         41.620         42.730          1.424        9586.14 
2001-11-09         42.550         42.890         41.440         42.130         -0.166        10321.3 
2001-11-02         42.520         43.040         41.770         42.200         -1.171        10983.9 
2001-10-26         42.230         43.250         41.700         42.700          0.874        11840.5 
2001-10-19         40.900         42.330         40.620         42.330          3.598        12630.1 
2001-10-12         41.650         41.920         40.250         40.860         -2.225        11884.3 
2001-10-05         40.230         41.950         40.150         41.790          4.214        14819.7 
2001-09-28         36.750         40.200         35.270         40.100         12.011        18681.4 
2001-09-21         39.900         39.950         34.000         35.800         -6.209        21596.6 
2001-09-14         36.500         38.530         36.460         38.170          3.162        11039.4 
2001-09-07         38.450         39.680         36.960         37.000         -3.419        13868.0 
2001-08-31         41.330         41.330         38.050         38.310         -7.307        12673.7 
2001-08-24         41.750         41.880         39.800         41.330         -1.006        11632.4 
2001-08-17         40.510         41.880         40.500         41.750          1.582        8396.62 
2001-08-10         40.970         41.400         40.010         41.100          0.884        8727.46 
2001-08-03         40.000         41.970         39.770         40.740          2.259        8871.42 
2001-07-27         41.430         41.790         39.440         39.840         -3.815        9217.38 
2001-07-20         38.430         42.230         37.400         41.420          7.780        15086.5 
2001-07-13         40.240         41.350         37.190         38.430         -4.045        15782.0 
2001-07-06         40.500         41.090         39.560         40.050             na        11810.4 
2001-06-29         42.850         43.230         40.050         40.050         -6.403        11781.0 
2001-06-22         42.950         45.000         42.600         42.790          0.375        12199.3 
2001-06-15         43.850         43.850         42.160         42.630         -2.023        10777.6 
2001-06-08         43.280         43.800         42.270         43.510          1.635        9383.10 
2001-06-01         42.730         43.500         42.330         42.810          2.269        9605.25 
2001-05-25         44.800         44.900         41.520         41.860         -6.667        12160.7 
2001-05-18         43.000         45.040         42.030         44.850          4.302        13278.6 
2001-05-11         43.300         44.450         42.800         43.000         -1.058        9078.04 
2001-05-04         43.020         43.960         41.920         43.460          0.788        11127.2 
2001-04-27         40.900         43.200         40.110         43.120          5.790        12605.1 
2001-04-20         41.360         42.750         39.510         40.760          0.147        19004.0 
2001-04-13         41.590         42.030         39.130         40.700         -0.925        13252.6 
2001-04-06         40.750         41.080         38.500         41.080          0.317        14073.2 
2001-03-30         38.250         41.020         37.400         40.950          9.113        14648.9 
2001-03-23         37.050         38.210         34.100         37.530          0.428        19053.7 
2001-03-16         41.700         42.250         36.890         37.370        -11.967        19982.2 
2001-03-09         43.540         44.470         41.500         42.450         -2.660        12325.9 
2001-03-02         44.250         45.480         43.220         43.610         -2.700        12809.5 
2001-02-23         45.270         46.000         44.320         44.820         -0.972        12595.9 
2001-02-16         45.250         46.120         43.550         45.260          0.488        12698.6 
2001-02-09         44.900         46.710         44.020         45.040          0.312        13587.3 
2001-02-02         44.320         45.240         43.070         44.900          1.332        10474.1 
2001-01-26         41.750         45.130         41.440         44.310          7.081        15514.8 
2001-01-19         41.000         42.130         40.500         41.380         -0.145        16807.6 
2001-01-12         43.000         43.750         40.750         41.440         -2.218        15943.7 
2001-01-05         45.560         46.750         41.000         42.380         -7.870        21094.7 
2000-12-29         44.630         46.880         44.440         46.000          3.650        8419.80 
2000-12-22         45.630         48.060         42.500         44.380         -2.333        16467.0 
2000-12-15         43.560         46.440         43.500         45.440          4.460        15810.0 
2000-12-08         42.500         44.940         42.380         43.500             na        13389.1 
2000-12-01         42.750         46.440         41.750         43.500          2.813        14875.1 
2000-11-24         43.250         43.880         42.000         42.310         -1.605        7675.58 
2000-11-17         43.250         44.750         41.000         43.000         -2.561        12685.0 
2000-11-10         43.500         46.130         43.380         44.130          1.146        12255.3 
2000-11-03         44.630         44.750         42.630         43.630         -1.133        12208.8 
2000-10-27         43.880         46.000         41.750         44.130          1.729        16381.4 
2000-10-20         42.940         45.060         41.000         43.380          1.759        10660.0 
2000-10-13         44.060         45.380         42.130         42.630         -4.481        11926.5 
2000-10-06         44.380         45.000         42.250         44.630         -0.646        9976.52 
2000-09-29         44.060         45.380         42.060         44.920          1.377        11459.9 
2000-09-22         41.190         44.440         40.250         44.310          7.418        10647.3 
2000-09-15         40.000         41.690         39.690         41.250          1.852        10480.0 
2000-09-08         42.560         42.750         39.380         40.500         -6.163        15600.9 
2000-09-01         43.940         43.940         41.750         43.160         -1.484        9018.14 
2000-08-25         42.940         43.940         42.000         43.810          2.480        6757.50 
2000-08-18         43.130         44.630         42.000         42.750         -0.303        9048.22 
2000-08-11         46.000         46.000         42.000         42.880         -5.758        10579.4 
2000-08-04         43.690         46.690         42.880         45.500          3.692        10307.3 
2000-07-28         45.440         48.190         42.750         43.880         -4.359        18099.8 
2000-07-21         45.130         47.310         43.750         45.880          1.820        11755.1 
2000-07-14         46.500         49.250         44.250         45.060         -1.637        12136.6 
2000-07-07         47.810         48.000         45.810         45.810         -4.562        9905.25 
2000-06-30         46.000         48.110         45.500         48.000          4.621        14628.7 
2000-06-23         47.810         47.810         44.500         45.880         -4.297        13402.1 
2000-06-16         45.060         48.130         44.380         47.940          4.217        10153.7 
2000-06-09         43.810         46.000         42.250         46.000          5.601        7559.26 
2000-06-02         44.060         46.130         43.250         43.560         -3.479        8917.58 
2000-05-26         44.440         45.750         43.190         45.130          2.127        8103.86 
2000-05-19         42.810         45.560         42.690         44.190          2.553        9836.52 
2000-05-12         45.000         46.380         41.690         43.090         -3.451        11494.8 
2000-05-05         42.250         44.940         41.310         44.630          5.934        9893.26 
2000-04-28         41.500         44.250         41.250         42.130          1.518        10982.4 
2000-04-21         37.250         42.500         37.000         41.500          9.383        14754.0 
2000-04-14         38.940         41.000         36.880         37.940         -2.242        14335.5 
2000-04-07         37.000         40.000         36.750         38.810          6.154        16252.9 
2000-03-31         34.880         36.880         34.250         36.560          4.817        10121.6 
2000-03-24         36.000         37.000         34.000         34.880         -2.597        11593.1 
2000-03-17         35.130         36.560         33.000         35.810          2.314        13390.8 
2000-03-10         32.060         35.250         30.000         35.000          7.263        16319.4 
2000-03-03         32.130         33.500         31.500         32.630          0.772        9861.88 
2000-02-25         33.440         34.000         32.000         32.380         -4.765        8841.78 
2000-02-18         33.560         35.880         32.880         34.000         -2.857        8981.84 
2000-02-11         35.880         37.940         34.000         35.000         -2.098        12006.2 
2000-02-04         34.000         37.190         34.000         35.750          1.591        8869.50 
2000-01-28         35.000         35.690         33.380         35.190          0.371        9916.54 
2000-01-21         37.130         37.250         35.000         35.060         -5.243        10315.5 
2000-01-14         35.000         37.630         34.000         37.000          7.246        14486.9 
2000-01-07         32.060         34.880         30.000         34.500          6.350        13119.8 
1999-12-31         34.000         34.500         32.190         32.440         -4.952        6949.12 
1999-12-24         33.310         34.380         32.380         34.130          2.647        10430.8 
1999-12-17         33.500         34.440         32.560         33.250         -1.860        16678.8 
1999-12-10         35.690         35.880         33.380         33.880         -5.231        12563.7 
1999-12-03         36.880         37.630         35.560         35.750         -0.694        11845.5 
1999-11-26         34.130         36.750         33.750         36.000          6.667        11684.4 
1999-11-19         35.130         35.840         33.310         33.750         -3.928        16317.5 
1999-11-12         34.750         35.940         34.060         35.130          1.094        15465.1 
1999-11-05         39.500         40.000         34.250         34.750        -12.446        15846.4 
1999-10-29         39.750         40.130         37.000         39.690         -4.660        10543.0 
1999-10-22         36.630         42.250         36.630         41.630         12.880        12602.4 
1999-10-15         39.440         40.000         36.560         36.880         -6.633        6301.92 
1999-10-08         37.750         40.060         36.880         39.500          5.870        8502.08 
1999-10-01         35.250         37.630         33.750         37.310          7.367        7167.64 
1999-09-24         36.500         37.190         34.560         34.750         -4.638        6375.44 
1999-09-17         37.060         37.380         35.750         36.440         -2.175        6030.58 
1999-09-10         39.250         39.380         37.190         37.250         -5.096        5504.60 
1999-09-03         38.250         39.810         37.190         39.250          1.605        6735.12 
1999-08-27         37.440         40.690         37.380         38.630          4.575        11580.2 
1999-08-20         34.190         37.250         34.130         36.940          7.072        6684.60 
1999-08-13         32.810         35.060         32.310         34.500          5.344        7925.02 
1999-08-06         33.630         34.880         32.500         32.750         -3.335        7691.06 
1999-07-30         34.810         35.750         33.810         33.880         -2.504        8096.44 
1999-07-23         38.750         38.750         34.630         34.750         -8.093        9422.54 
1999-07-16         37.630         38.250         37.000         37.810          2.189        7407.58 
1999-07-09         38.810         39.250         36.880         37.000         -4.220        12053.1 
1999-07-02        102.370        109.750         36.060         38.630        -61.918        15412.5 
1999-06-25         99.060        103.000         97.000        101.440          1.888        12492.7 
1999-06-18         97.690        101.190         94.620         99.560          2.113        16704.8 
1999-06-11        115.440        115.440         95.810         97.500        -15.306        25796.1 
1999-06-04        108.000        116.000        104.000        115.120          7.589        13299.9 
1999-05-28        110.060        110.370        100.310        107.000         -2.948        24046.0 
1999-05-21        113.000        115.440        110.250        110.250         -2.597        9948.00 
1999-05-14        117.370        118.310        112.190        113.190         -3.207        13314.4 
1999-05-07        115.060        118.310        113.370        116.940          1.634        12490.4 
1999-04-30        127.940        128.130        114.250        115.060         -9.402        15495.2 
1999-04-23        128.380        130.130        115.870        127.000         -0.047        17718.1 
1999-04-16        145.560        150.130        125.940        127.060        -12.973        18965.5 
1999-04-09        140.630        146.810        138.250        146.000          4.615        6825.48 
1999-04-02        136.000        143.440        135.880        139.560          3.378        6298.73 
1999-03-26        140.500        144.500        134.880        135.000         -4.085        7570.50 
1999-03-19        140.250        143.560        138.310        140.750          0.264        6769.14 
1999-03-12        136.440        141.630        135.560        140.380          2.797        8199.06 
1999-03-05        131.060        136.560        130.000        136.560          3.502        7098.24 
1999-02-26        128.310        134.880        128.250        131.940          2.829        7331.34 
1999-02-19        131.940        132.440        127.810        128.310         -1.399        7393.65 
1999-02-12        131.810        133.440        125.000        130.130         -0.573        8577.96 
1999-02-05        130.000        134.500        129.560        130.880          1.749        9947.70 
1999-01-29        116.940        128.880        115.620        128.630         11.127        11952.5 
1999-01-22        117.620        121.000        115.060        115.750         -0.164        10337.3 
1999-01-15        121.560        121.560        109.560        115.940         -5.162        12983.5 
1999-01-08        126.810        128.940        120.120        122.250         -2.200        10618.9 
1999-01-01        119.870        128.940        118.500        125.000          4.716        8397.68 
1998-12-25        116.060        120.810        114.500        119.370          2.905        6844.05 
1998-12-18        112.560        117.620        110.190        116.000          0.984        8142.54 
1998-12-11        114.000        117.560        113.120        114.870          2.161        7999.44 
1998-12-04        113.310        114.940        108.620        112.440         -1.368        8094.30 
1998-11-27        112.750        116.870        112.250        114.000          1.904        9002.25 
1998-11-20        106.560        112.000        106.560        111.870          5.917        8501.16 
1998-11-13        109.370        109.750        104.000        105.620         -2.985        7397.64 
1998-11-06        107.690        110.000        105.000        108.870          1.454        9612.36 
1998-10-30        104.750        108.250        104.000        107.310          3.681        8982.42 
1998-10-23         97.560        104.500         95.500        103.500          5.140        11019.5 
1998-10-16         95.750         99.250         87.000         98.440          5.849        15606.7 
1998-10-09         97.750         98.810         86.000         93.000         -6.174        17590.4 
1998-10-02        107.060        109.190         96.500         99.120         -7.095        10886.9 
1998-09-25         95.620        108.750         95.000        106.690          9.854        11269.4 
1998-09-18        100.750        103.870         97.000         97.120         -3.478        9455.28 
1998-09-11         98.500        101.560         93.560        100.620          5.505        15658.7 
1998-09-04        101.560        102.060         92.000         95.370         -6.150        23807.1 
1998-08-28        106.060        108.870        100.370        101.620         -4.186        13467.4 
1998-08-21        101.310        109.000        100.750        106.060          4.813        11663.6 
1998-08-14        104.440        105.750         98.000        101.190         -2.232        11673.8 
1998-08-07        109.810        111.120        102.120        103.500         -5.746        12126.7 
1998-07-31        113.000        114.810        108.560        109.810         -3.251        9743.58 
1998-07-24        115.560        118.500        111.000        113.500         -1.944        12163.9 
1998-07-17        118.000        120.620        115.190        115.750         -1.749        11752.3 
1998-07-10        106.500        118.120        105.620        117.810          9.591        15140.5 
1998-07-03        111.500        111.500        106.560        107.500         -3.966        12811.4 
1998-06-26        111.000        112.750        108.750        111.940          0.395        9840.06 
1998-06-19        107.000        114.940        106.870        111.500          2.003        12402.5 
1998-06-12        108.250        113.060        106.620        109.310          0.867        12460.3 
1998-06-05        104.870        108.620        100.370        108.370          3.397        10789.7 
1998-05-29        106.940        108.000        101.250        104.810         -0.598        15745.2 
1998-05-22        105.000        114.190        104.000        105.440          0.784        19695.5 
1998-05-15        113.250        113.750        104.370        104.620         -5.850        14484.0 
1998-05-08        114.000        114.620        106.370        111.120         -1.112        14883.5 
1998-05-01        116.440        116.500        109.370        112.370         -4.973        22541.5 
1998-04-24        109.120        121.750        109.000        118.250         12.416        30066.4 
1998-04-17         99.810        105.370         96.370        105.190          5.985        15214.4 
1998-04-10        103.000        103.750         97.810         99.250         -2.572        13172.3 
1998-04-03         97.620        101.870         96.620        101.870          6.392        16191.7 
1998-03-27         96.940         97.500         92.500         95.750          3.941        18357.0 
1998-03-20         86.560         92.810         86.560         92.120          7.278        13473.9 
1998-03-13         86.250         89.060         85.810         85.870         -0.441        8353.62 
1998-03-06         89.000         89.190         84.120         86.250         -2.542        9415.44 
1998-02-27         88.000         91.440         86.250         88.500          1.363        10865.3 
1998-02-20         84.440         88.250         83.440         87.310          4.413        8592.45 
1998-02-13         81.250         84.940         80.190         83.620          3.401        8107.32 
1998-02-06         84.690         85.060         79.620         80.870         -1.076        8916.90 
1998-01-30         78.060         82.440         77.500         81.750          4.727        8787.96 
1998-01-23         78.370         80.870         76.620         78.060          1.377        10630.7 
1998-01-16         71.060         78.000         71.060         77.000          4.138        9652.68 
1998-01-09         76.870         79.940         72.000         73.940         -2.312        10224.8 
1998-01-02         72.810         76.250         72.620         75.690          5.213        4796.03 
1997-12-26         73.500         74.940         70.370         71.940         -1.113        4367.33 
1997-12-19         75.000         77.250         69.560         72.750         -3.000        8300.82 
1997-12-12         75.940         76.560         74.060         75.000         -0.662        7394.70 
1997-12-05         74.690         80.000         74.370         75.500          3.780        9526.38 
1997-11-28         72.810         74.000         71.370         72.750         -1.436        5285.25 
1997-11-21         71.940         73.810         69.370         73.810          3.506        7467.18 
1997-11-14         71.500         71.750         66.310         71.310          0.792        8971.20 
1997-11-07         71.560         74.190         69.370         70.750         -0.352        9160.74 
1997-10-31         69.870         74.870         65.000         71.000         -0.962        14884.7 
1997-10-24         65.870         73.620         64.750         71.690          9.971        10605.5 
1997-10-17         65.000         69.190         64.250         65.190          1.274        10819.1 
1997-10-10         62.880         65.250         62.440         64.370          4.243        6885.36 
1997-10-03         60.750         63.880         59.440         61.750          1.230        6934.44 
1997-09-26         60.500         62.750         59.750         61.000          0.826        7313.16 
1997-09-19         58.630         60.940         57.810         60.500          3.970        8761.56 
1997-09-12         58.880         59.060         54.000         58.190         -0.206        7730.76 
1997-09-05         56.500         58.690         56.310         58.310          5.177        8106.98 
1997-08-29         56.690         57.630         53.750         55.440         -1.106        9717.00 
1997-08-22         52.750         57.000         51.060         56.060          6.014        17023.0 
1997-08-15         54.500         55.500         52.000         52.880         -4.393        16599.7 
1997-08-08         57.750         58.940         54.940         55.310         -5.759        10077.1 
1997-08-01         60.000         60.500         57.750         58.690         -1.576        11866.0 
1997-07-25         58.500         63.500         57.560         59.630          1.932        16794.5 
1997-07-18         60.500         61.880         57.500         58.500         -5.355        16231.3 
1997-07-11         63.750         64.750         60.810         61.810         -3.043        9694.44 
1997-07-04        122.000        122.120         58.630         63.750        -47.746        10633.9 
1997-06-27        113.870        123.120        110.500        122.000          6.550        12891.1 
1997-06-20        112.000        114.500        108.250        114.500          1.669        9183.12 
1997-06-13        107.000        113.000        106.000        112.620          5.252        10642.2 
1997-06-06        103.000        107.120        101.000        107.000          3.883        6997.08 
1997-05-30        100.000        103.750         99.120        103.000          2.488        6921.90 
1997-05-23        100.620        102.120         98.620        100.500         -0.248        5558.52 
1997-05-16         98.500        102.500         98.440        100.750          2.806        6302.64 
1997-05-09         97.750        101.000         95.750         98.000          0.647        7982.16 
1997-05-02         92.620         98.000         92.370         97.370          5.128        8699.52 
1997-04-25         88.250         93.870         87.870         92.620          4.952        9150.96 
1997-04-18         83.500         89.870         83.000         88.250          5.853        11940.2 
1997-04-11         89.000         89.120         83.120         83.370         -4.850        11898.7 
1997-04-04         87.000         88.250         83.000         87.620          0.286        13258.7 
1997-03-28         90.000         92.250         85.250         87.370         -2.922        11146.5 
1997-03-21         91.000         93.370         89.370         90.000         -1.229        11358.7 
1997-03-14         95.250         97.120         90.500         91.120         -3.187        7493.28 
1997-03-07         90.120         94.870         89.620         94.120          2.729        9397.56 
1997-02-28         94.500         97.500         90.000         91.620         -3.303        8929.80 
1997-02-21         96.750         99.750         93.870         94.750         -1.813        8449.20 
1997-02-14         92.120         96.750         89.750         96.500          5.177        8643.12 
1997-02-07         92.750         92.870         88.250         91.750         -0.811        7075.08 
1997-01-31         87.120         94.000         84.750         92.500          6.175        9997.56 
1997-01-24         88.500         90.620         86.120         87.120         -1.000        9168.36 
1997-01-17         86.750         88.620         84.250         88.000          2.924        9985.80 
1997-01-10         83.870         85.500         81.000         85.500          2.248        7878.24 
1997-01-03         84.870         85.620         80.620         83.620         -1.762        5370.75 
1996-12-27         84.870         85.750         84.250         85.120          0.141        3123.00 
1996-12-20         82.120         85.870         79.750         85.000          3.343        9410.52 
1996-12-13         82.750         84.750         80.500         82.250          0.920        7320.12 
1996-12-06         89.750         89.750         79.500         81.500         -9.060        12745.8 
1996-11-29         88.500         91.250         88.370         89.620          1.266        5580.90 
1996-11-22         89.000         90.620         87.750         88.500         -1.524        5656.92 
1996-11-15         89.750         90.500         86.750         89.870         -0.144        6809.88 
1996-11-08         82.000         90.370         81.870         90.000          9.930        9671.88 
1996-11-01         80.870         83.750         79.000         81.870          1.387        9351.24 
1996-10-25         84.750         86.500         80.500         80.750         -4.854        6538.92 
1996-10-18         81.750         85.120         81.500         84.870          4.301        6509.16 
1996-10-11         80.500         82.250         78.870         81.370          1.081        5778.24 
1996-10-04         77.870         81.000         77.500         80.500          3.205        5639.28 
1996-09-27         74.870         79.500         74.120         78.000          4.000        8069.88 
1996-09-20         74.000         75.750         73.500         75.000          1.351        7017.48 
1996-09-13         72.750         74.370         72.000         74.000          2.252        7060.20 
1996-09-06         70.750         72.620         70.000         72.370          1.930        4508.25 
1996-08-30         74.250         74.250         71.000         71.000         -4.531        3787.68 
1996-08-23         73.750         75.250         73.500         74.370          2.058        4548.24 
1996-08-16         72.120         74.000         71.870         72.870          1.561        4214.52 
1996-08-09         73.500         74.370         70.620         71.750         -1.712        6699.12 
1996-08-02         70.120         73.370         68.750         73.000          3.737        5420.28 
1996-07-26         71.750         73.250         70.000         70.370         -2.264        6032.28 
1996-07-19         71.370         73.120         70.370         72.000          0.348        9328.44 
1996-07-12         70.870         74.120         70.250         71.750          1.056        6435.00 
1996-07-05         71.500         73.120         71.000         71.000         -0.518        7176.30 
1996-06-28         73.870         74.250         70.500         71.370         -2.898        11656.0 
1996-06-21         75.000         77.370         72.750         73.500         -2.970        12332.0 
1996-06-14         73.870         75.750         71.120         75.750          2.545        8393.88 
1996-06-07         70.500         74.500         69.940         73.870          4.410        8430.24 
1996-05-31         70.250         71.250         69.000         70.750          0.898        7890.30 
1996-05-24         66.750         70.370         66.120         70.120          4.860        7655.40 
1996-05-17         67.000         68.620         66.000         66.870          0.556        7056.72 
1996-05-10         67.120         67.500         62.880         66.500          0.377        12190.9 
1996-05-03         66.750         68.870         66.120         66.250         -1.119        5623.32 
1996-04-26         70.000         70.620         66.120         67.000         -4.286        8430.60 
1996-04-19         69.000         70.370         68.000         70.000          1.449        7451.04 
1996-04-12         69.620         70.250         65.000         69.000         -3.158        8478.60 
1996-04-05         68.250         72.370         68.120         71.250          5.948        8163.60 
1996-03-29         67.750         69.620         67.000         67.250         -0.738        6480.96 
1996-03-22         63.380         68.500         62.000         67.750          7.745        12306.5 
1996-03-15         65.000         65.500         61.500         62.880         -4.365        11741.5 
1996-03-08         65.870         68.750         63.500         65.750         -1.128        7971.24 
1996-03-01         67.870         68.000         65.250         66.500         -2.206        7159.32 
1996-02-23         67.370         69.250         66.000         68.000             na        8191.95 
1996-02-16         68.750         70.750         67.000         68.000         -1.263        7486.44 
1996-02-09         66.750         69.500         66.750         68.870          1.473        8643.48 
1996-02-02         66.120         69.250         65.370         67.870          3.036        7941.60 
1996-01-26         61.630         65.870         60.250         65.870          6.448        11332.4 
1996-01-19         61.630         63.750         60.500         61.880          0.618        9741.36 
1996-01-12         63.500         66.370         61.250         61.500         -3.150        7492.08 
1996-01-05         62.500         64.370         60.880         63.500          0.794        8534.70 
1995-12-29         62.500         63.630         61.630         63.000          0.800        4536.15 
1995-12-22         64.620         65.620         61.500         62.500         -4.755        7438.44 
1995-12-15         63.630         66.870         63.630         65.620          3.127        9747.12 
1995-12-08         59.250         64.750         58.880         63.630          8.769        9338.64 
1995-12-01         58.750         59.500         57.380         58.500          0.206        7969.08 
1995-11-24         59.500         59.630         58.130         58.380         -1.882        4111.95 
1995-11-17         58.380         60.880         57.630         59.500          1.709        5902.32 
1995-11-10         57.750         61.130         57.630         58.500          0.637        5941.92 
1995-11-03         58.500         59.500         57.000         58.130         -1.274        7380.72 
1995-10-27         60.750         62.380         58.880         58.880         -3.475        10740.8 
1995-10-20         57.250         61.880         56.500         61.000          7.018        7605.12 
1995-10-13         56.000         58.630         54.500         57.000          1.333        7783.32 
1995-10-06         53.250         57.130         52.630         56.250          5.377        7924.92 
1995-09-29         52.500         54.250         52.250         53.380          2.654        8260.56 
1995-09-22         48.500         52.380         48.250         52.000          7.216        12280.0 
1995-09-15         47.000         49.630         46.750         48.500          3.191        10925.9 
1995-09-08         48.000         48.380         46.500         47.000         -2.083        8170.05 
1995-09-01         48.630         50.130         47.380         48.000         -0.785        6126.48 
1995-08-25         48.630         49.250         48.130         48.380          0.519        4374.00 
1995-08-18         49.130         50.500         47.630         48.130         -1.776        7668.48 
1995-08-11         50.000         51.130         48.380         49.000         -1.508        7311.72 
1995-08-04         49.880         51.630         49.250         49.750          0.505        10114.9 
1995-07-28         46.380         49.880         46.000         49.500          7.305        8157.96 
1995-07-21         45.880         47.380         45.000         46.130          0.545        10627.8 
1995-07-14         44.500         45.880         43.500         45.880          4.558        9556.56 
1995-07-07         46.630         47.130         43.630         43.880        -52.366        8692.80 
1995-06-30         94.000         94.750         91.500         92.120         -2.000        6892.08 
1995-06-23         89.750         94.870         88.870         94.000          4.735        8056.32 
1995-06-16         89.250         90.000         88.000         89.750          0.843        7837.20 
1995-06-09         89.000         89.870         88.000         89.000          0.146        6783.36 
1995-06-02         86.620         89.750         86.250         88.870          2.740        8235.30 
1995-05-26         84.120         88.250         83.500         86.500          2.829        12038.6 
1995-05-19         82.500         84.370         80.500         84.120          2.585        15935.0 
1995-05-12         86.870         87.000         81.750         82.000         -6.146        13352.9 
1995-05-05         86.500         89.370         84.370         87.370          0.866        10407.6 
1995-04-28         86.000         87.620         85.120         86.620          0.873        11460.5 
1995-04-21         90.000         90.750         85.370         85.870         -4.451        16248.5 
1995-04-14         86.620         89.870         86.620         89.870          3.299        6383.10 
1995-04-07         85.750         87.750         85.620         87.000          1.458        7013.28 
1995-03-31         88.500         90.000         84.870         85.750         -2.965        9799.20 
1995-03-24         86.000         88.370         85.250         88.370          2.911        11240.6 
1995-03-17         82.750         86.750         82.620         85.870          4.886        15642.0 
1995-03-10         83.750         85.500         80.120         81.870         -2.245        16583.8 
1995-03-03         82.370         83.750         81.370         83.750          1.824        8598.72 
1995-02-24         81.750         82.750         79.870         82.250          1.081        10184.7 
1995-02-17         81.620         81.870         79.370         81.370             na        7629.84 
1995-02-10         81.120         83.370         80.870         81.370         -0.768        10868.4 
1995-02-03         80.250         82.870         79.870         82.000          1.548        11595.1 
1995-01-27         78.000         81.120         78.000         80.750          2.060        9348.72 
1995-01-20         76.370         79.870         76.250         79.120          3.425        11027.3 
1995-01-13         76.000         76.500         74.500         76.500          0.328        9204.00 
1995-01-06         76.870         77.250         75.370         76.250         -1.295        7544.70 
1994-12-30         77.500         77.750         76.750         77.250          0.169        3894.30 
1994-12-23         76.500         79.370         76.370         77.120          0.482        10199.0 
1994-12-16         74.750         77.120         74.500         76.750          1.993        10704.7 
1994-12-09         75.750         75.750         73.500         75.250          0.508        8313.36 
1994-12-02         73.870         78.120         73.750         74.870          1.864        11354.4 
1994-11-25         76.250         76.620         72.250         73.500         -3.758        11499.0 
1994-11-18         76.250         78.000         75.250         76.370          0.157        9845.52 
1994-11-11         73.500         77.120         72.620         76.250          4.638        11374.3 
1994-11-04         73.120         74.620         72.870         72.870         -0.681        10044.7 
1994-10-28         73.620         74.870         71.750         73.370          0.164        13555.2 
1994-10-21         71.750         73.500         71.250         73.250          2.091        11178.0 
1994-10-14         69.370         73.000         69.370         71.750          3.986        12664.8 
1994-10-07         69.500         70.750         68.000         69.000         -0.174        11610.2 
1994-09-30         67.250         70.500         67.000         69.120          3.365        12797.5 
1994-09-23         65.500         67.000         63.880         66.870          2.877        10209.6 
1994-09-16         66.750         67.120         64.870         65.000         -2.985        9842.64 
1994-09-09         66.750         67.620         66.250         67.000             na        4754.40 
1994-09-02         69.250         69.620         66.870         67.000         -3.416        5816.16 
1994-08-26         68.250         69.620         68.120         69.370          0.902        8187.60 
1994-08-19         65.120         69.370         65.000         68.750          5.769        16689.6 
1994-08-12         62.750         65.620         62.250         65.000          3.784        10481.5 
1994-08-05         61.750         63.880         61.380         62.630          1.016        12685.9 
1994-07-29         60.130         62.380         60.000         62.000          3.333        6201.36 
1994-07-22         62.750         62.880         59.130         60.000         -4.382        7342.32 
1994-07-15         63.130         63.250         62.000         62.750         -0.207        3791.04 
1994-07-08         62.750         63.380         61.750         62.880          0.207        5236.80 
1994-07-01         61.750         63.500         61.130         62.750          1.210        5115.84 
1994-06-24         63.500         64.750         61.880         62.000         -3.125        6636.72 
1994-06-17         63.000         64.370         63.000         64.000          1.587        5840.88 
1994-06-10         64.370         64.750         62.130         63.000         -1.747        6289.44 
1994-06-03         63.130         64.120         62.880         64.120          0.376        5352.30 
1994-05-27         63.000         64.500         62.880         63.880          0.996        8622.00 
1994-05-20         61.130         63.630         61.130         63.250          3.893        11029.9 
1994-05-13         59.250         61.630         59.250         60.880          2.319        6381.84 
1994-05-06         59.000         62.500         59.000         59.500          0.847        10661.0 
1994-04-29         58.880         59.250         57.250         59.000          0.204        8628.60 
1994-04-22         54.000         59.880         53.500         58.880          9.037        11598.2 
1994-04-15         54.500         55.000         53.500         54.000         -0.917        7614.48 
1994-04-08         53.250         55.630         53.250         54.500          0.926        9466.56 
1994-04-01         56.000         56.380         53.130         54.000         -3.571        11712.6 
1994-03-25         57.250         58.500         55.250         56.000         -1.754        13076.2 
1994-03-18         57.880         57.880         55.250         57.000         -1.299        10242.2 
1994-03-11         56.880         58.000         56.250         57.750          3.125        9521.76 
1994-03-04         57.750         58.250         55.130         56.000         -2.405        11236.8 
1994-02-25         57.750         58.500         56.500         57.380             na        10660.2 
1994-02-18         59.000         59.250         56.250         57.380         -3.368        16234.1 
1994-02-11         61.500         62.250         57.750         59.380         -4.226        24985.0 
1994-02-04         64.000         64.870         62.000         62.000         -2.943        9697.92 
1994-01-28         63.130         64.000         60.750         63.880          0.996        12807.4 
1994-01-21         67.750         68.750         61.880         63.250         -6.463        27318.5 
1994-01-14         68.500         69.870         67.620         67.620         -0.923        5770.80 
1994-01-07         69.000         69.500         67.120         68.250         -1.087        8845.68 
1993-12-31         67.250         70.370         67.250         69.000          2.801        5613.36 
1993-12-24         65.000         68.500         65.000         67.120          3.262        7377.60 
1993-12-17         65.000         66.000         64.250         65.000         -0.566        7311.84 
1993-12-10         66.500         67.870         65.000         65.370         -1.507        6043.44 
1993-12-03         65.370         67.370         64.750         66.370          1.530        6126.72 
1993-11-26         64.750         67.370         64.750         65.370          0.184        6590.70 
1993-11-19         65.750         68.500         65.120         65.250         -0.760        10767.1 
1993-11-12         63.250         66.250         61.750         65.750          3.739        11561.0 
1993-11-05         62.250         65.120         61.630         63.380          1.815        13950.7 
1993-10-29         63.000         63.380         61.380         62.250         -1.394        9439.44 
1993-10-22         61.880         64.870         61.880         63.130          2.650        14744.9 
1993-10-15         59.750         62.250         59.500         61.500          3.570        12101.8 
1993-10-08         59.630         59.880         57.750         59.380          0.219        10112.6 
1993-10-01         61.250         61.750         59.250         59.250         -3.075        10020.5 
1993-09-24         60.250         62.880         58.630         61.130          1.663        14770.3 
1993-09-17         61.630         63.380         59.750         60.130         -2.036        11889.8 
1993-09-10         63.750         63.880         61.380         61.380         -4.273        7159.20 
1993-09-03         63.000         65.250         62.500         64.120          1.778        5367.36 
1993-08-27         63.500         64.120         61.630         63.000         -1.747        8666.64 
1993-08-20         57.130         64.250         55.630         64.120         12.235        14328.0 
1993-08-13         58.630         60.000         57.130         57.130         -3.382        15742.6 
1993-08-06         59.750         60.500         58.500         59.130         -0.622        13609.4 
1993-07-30         65.370         65.750         59.130         59.500         -8.462        12889.9 
1993-07-23         62.630         65.120         62.250         65.000          4.619        9707.52 
1993-07-16         64.370         65.750         61.750         62.130         -5.506        8213.76 
1993-07-09         63.630         66.250         62.380         65.750          3.543        13671.9 
1993-07-02         69.620         69.750         63.250         63.500         -8.791        16938.0 
1993-06-25         72.000         72.250         69.000         69.620         -3.466        14721.4 
1993-06-18         71.000         75.620         71.000         72.120          1.764        15887.0 
1993-06-11         69.620         71.500         68.870         70.870          1.431        7720.56 
1993-06-04         71.870         73.370         69.620         69.870         -2.620        9646.50 
1993-05-28         71.000         73.750         70.870         71.750          0.702        9767.52 
1993-05-21         70.620         72.620         70.000         71.250          2.151        14164.6 
1993-05-14         69.120         70.000         67.870         69.750          0.548        10580.6 
1993-05-07         69.000         71.250         68.620         69.370          1.641        14108.9 
1993-04-30         64.000         68.620         63.750         68.250          5.405        15829.9 
1993-04-23         60.630         66.370         60.500         64.750          7.025        28308.5 
1993-04-16         58.750         61.380         58.750         60.500          2.979        10834.8 
1993-04-09         59.380         59.750         57.500         58.750         -0.221        13032.6 
1993-04-02         58.630         63.500         58.500         58.880          0.856        15188.2 
1993-03-26         58.130         60.250         57.000         58.380         -0.630        19378.8 
1993-03-19         62.750         62.750         58.000         58.750         -5.440        16160.4 
1993-03-12         59.000         63.750         59.000         62.130          5.520        16275.6 
1993-03-05         59.000         61.130         58.630         58.880          0.856        17395.9 
1993-02-26         54.630         58.630         52.500         58.380          7.119        24284.9 
1993-02-19         61.380         61.630         54.500         54.500        -15.175        34063.8 
1993-02-12         61.250         65.000         61.250         64.250          1.581        15624.7 
1993-02-05         66.620         66.870         61.750         63.250         -4.167        23780.4 
1993-01-29         67.750         67.870         64.250         66.000         -2.583        14676.2 
1993-01-22         65.250         68.120         61.000         67.750          3.641        20970.2 
1993-01-15         68.120         69.000         65.120         65.370         -3.868        17075.8 
1993-01-08         72.500         72.750         67.120         68.000         -6.207        20741.3 
1993-01-01         74.370         74.370         72.500         72.500         -2.685        10322.1 
1992-12-25         79.500         79.750         73.500         74.500         -6.583        12815.1 
1992-12-18         78.000         79.870         78.000         79.750          1.917        9642.00 
1992-12-11         76.870         79.620         76.750         78.250          2.127        7634.64 
1992-12-04         78.870         79.000         76.000         76.620         -3.925        8232.48 
1992-11-27         79.370         80.000         78.500         79.750          0.796        6112.20 
1992-11-20         76.120         79.500         75.870         79.120          4.105        7036.08 
1992-11-13         73.120         78.370         72.750         76.000          2.703        9716.16 
1992-11-06         75.500         77.370         72.620         74.000         -2.142        8691.60 
1992-10-30         72.500         76.620         72.500         75.620          4.131        7233.60 
1992-10-23         73.620         75.620         71.750         72.620         -1.532        9619.44 
1992-10-16         70.870         74.620         70.750         73.750          4.610        8141.52 
1992-10-09         72.250         74.250         69.500         70.500         -3.912        11019.6 
1992-10-02         74.120         75.370         73.120         73.370         -1.517        12072.2 
1992-09-25         80.120         81.620         73.750         74.500         -7.165        12898.1 
1992-09-18         79.120         80.370         78.500         80.250          2.399        7910.88 
1992-09-11         80.000         80.120         77.750         78.370         -2.488        7414.50 
1992-09-04         78.250         80.500         76.750         80.370          2.880        7432.32 
1992-08-28         81.500         81.500         77.870         78.120         -4.871        7737.84 
1992-08-21         80.250         83.250         80.120         82.120          2.496        10627.2 
1992-08-14         79.870         81.620         79.370         80.120         -0.311        6229.20 
1992-08-07         77.870         81.870         77.250         80.370          2.552        11234.4 
1992-07-31         75.620         79.120         75.370         78.370          4.146        8389.20 
1992-07-24         75.000         76.500         73.750         75.250         -1.954        6714.96 
1992-07-17         77.000         77.620         76.000         76.750         -0.801        6567.12 
1992-07-10         75.250         77.620         75.000         77.370          2.654        10611.8 
1992-07-03         72.000         76.870         71.750         75.370          4.681        11135.4 
1992-06-26         69.120         72.750         68.750         72.000          3.597        7899.60 
1992-06-19         68.000         70.250         66.750         69.500          1.460        9888.48 
1992-06-12         71.370         71.620         68.370         68.500         -5.517        10136.2 
1992-06-05         74.000         74.750         71.000         72.500         -2.841        10677.1 
1992-05-29         72.870         75.250         70.750         74.620          2.219        8426.70 
1992-05-22         70.370         73.750         70.250         73.000          4.286        8592.48 
1992-05-15         71.750         72.120         69.000         70.000         -2.778        8475.36 
1992-05-08         72.000         73.370         71.370         72.000          1.594        8257.20 
1992-05-01         68.620         71.620         68.120         70.870          3.084        9317.76 
1992-04-24         68.870         69.250         65.120         68.750         -1.434        14110.3 
1992-04-17         72.620         74.750         69.120         69.750         -3.620        11502.9 
1992-04-10         71.000         73.120         68.120         72.370          2.652        9115.20 
1992-04-03         68.000         71.870         67.620         70.500          3.115        10707.6 
1992-03-27         70.500         71.250         68.370         68.370         -3.704        8208.48 
1992-03-20         70.370         71.870         69.500         71.000         -0.518        10912.6 
1992-03-13         73.120         74.500         70.250         71.370         -1.721        13381.2 
1992-03-06         75.000         75.500         70.620         72.620         -2.523        10163.3 
1992-02-28         73.000         76.370         72.750         74.500          3.472        14625.4 
1992-02-21         71.750         72.500         68.870         72.000          0.348        19563.3 
1992-02-14         72.750         75.870         71.750         71.750         -1.198        15575.8 
1992-02-07         72.620         74.750         70.750         72.620         -0.521        9878.88 
1992-01-31         77.120         77.620         71.750         73.000         -4.099        11234.4 
1992-01-24         77.500         77.750         72.620         76.120         -0.653        14624.2 
1992-01-17         83.870         84.870         75.500         76.620         -9.454        16783.7 
1992-01-10         82.000         87.000         81.750         84.620          1.196        11436.7 
1992-01-03         81.500         86.120         81.120         83.620          2.287        14028.0 
1991-12-27         74.500         81.870         74.500         81.750          9.732        7552.80 
1991-12-20         73.750         75.870         72.620         74.500          1.195        10777.9 
1991-12-13         70.120         74.250         69.370         73.620          5.928        9340.80 
1991-12-06         65.500         69.500         65.500         69.500          4.716        7700.40 
1991-11-29         67.000         67.870         66.000         66.370         -2.397        7147.80 
1991-11-22         67.620         69.370         66.620         68.000          0.562        10855.9 
1991-11-15         69.120         71.000         67.000         67.620         -2.170        9922.08 
1991-11-08         72.120         72.370         67.370         69.120         -3.491        12324.7 
1991-11-01         68.120         72.120         68.000         71.620          5.712        7297.92 
1991-10-25         68.120         69.620         67.000         67.750         -1.812        7182.24 
1991-10-18         64.870         69.370         64.750         69.000          6.367        9623.52 
1991-10-11         66.370         66.750         64.370         64.870         -2.627        5796.24 
1991-10-04         64.750         67.370         64.250         66.620          3.287        8701.68 
1991-09-27         65.500         65.620         62.500         64.500         -0.769        8441.28 
1991-09-20         63.630         65.500         63.000         65.000          1.961        10599.8 
1991-09-13         68.000         68.250         63.630         63.750         -6.593        15137.8 
1991-09-06         65.750         68.250         63.750         68.250          4.198        9675.30 
1991-08-30         64.750         66.870         64.000         65.500          0.769        6240.00 
1991-08-23         60.750         66.120         60.750         65.000          0.775        8804.88 
1991-08-16         63.750         66.000         63.380         64.500          1.176        6556.32 
1991-08-09         62.750         65.500         62.630         63.750          2.000        8308.08 
1991-08-02         60.380         62.880         60.250         62.500          3.941        11054.4 
1991-07-26         60.500         60.630         58.380         60.130         -0.612        6762.24 
1991-07-19         58.000         61.250         57.630         60.500          4.077        11332.8 
1991-07-12         55.750         58.130         55.500         58.130          3.804        6897.60 
1991-07-05         56.130         56.500         55.630         56.000          0.901        9260.70 
1991-06-28         56.880         57.250         55.500         55.500         -2.853        8667.60 
1991-06-21         58.500         58.750         56.750         57.130         -2.757        7886.88 
1991-06-14         56.880         58.750         55.250         58.750          4.911        10003.7 
1991-06-07         57.880         58.380         55.000         56.000         -4.891        13419.4 
1991-05-31         58.880         60.500         58.130         58.880          0.856        12443.1 
1991-05-24         55.250         59.380         55.130         58.380          5.895        9474.48 
1991-05-17         57.000         58.000         54.000         55.130         -4.122        8582.40 
1991-05-10         57.500         58.250         55.750         57.500         -0.433        6790.80 
1991-05-03         56.000         58.000         54.250         57.750          3.346        9066.00 
1991-04-26         55.630         56.380         54.130         55.880          0.449        7690.32 
1991-04-19         57.000         58.380         55.500         55.630         -2.198        9821.76 
1991-04-12         56.880         57.250         54.750         56.880          0.229        7142.64 
1991-04-05         53.750         58.380         53.500         56.750        -46.963        10547.5 
1991-03-29        104.370        109.250        104.250        107.000          2.885        8685.00 
1991-03-22        103.000        106.000         99.870        104.000         -0.593        10088.2 
1991-03-15        107.500        107.870        101.370        104.620         -2.679        10241.3 
1991-03-08        105.120        109.000        103.620        107.500          2.508        11554.1 
1991-03-01        102.500        106.870        102.120        104.870          3.066        10759.2 
1991-02-22        103.250        104.620        100.500        101.750         -2.975        12270.0 
1991-02-15         96.620        105.120         96.500        104.870          8.539        20071.2 
1991-02-08         89.620         96.870         89.370         96.620          7.058        13301.3 
1991-02-01         86.500         90.620         86.500         90.250          3.593        12155.5 
1991-01-25         79.620         87.870         79.620         87.120          8.561        18203.5 
1991-01-18         74.000         80.620         73.500         80.250          7.000        14702.9 
1991-01-11         76.750         77.870         74.370         75.000         -2.597        14213.8 
1991-01-04         80.370         81.000         76.120         77.000         -4.490        9434.40 
1990-12-28         81.500         81.500         80.370         80.620         -1.080        5511.00 
1990-12-21         80.750         81.750         79.870         81.500          0.929        8293.44 
1990-12-14         79.620         81.500         78.750         80.750          1.102        12031.2 
1990-12-07         81.250         81.370         78.120         79.870         -1.090        17066.9 
1990-11-30         77.120         81.000         76.500         80.750          4.531        11372.6 
1990-11-23         78.500         79.000         76.250         77.250         -0.796        15304.2 
1990-11-16         76.870         79.500         76.620         77.870          1.964        11172.5 
1990-11-09         75.000         76.500         74.000         76.370          2.345        13287.8 
1990-11-02         75.000         75.870         71.750         74.620          0.336        14303.5 
1990-10-26         77.120         79.250         74.250         74.370         -3.566        12910.6 
1990-10-19         71.370         78.370         70.750         77.120          8.819        18589.4 
1990-10-12         74.870         75.370         70.370         70.870         -4.552        15468.0 
1990-10-05         71.870         74.750         71.370         74.250          5.140        17105.3 
1990-09-28         70.500         70.870         67.750         70.620         -0.353        10261.9 
1990-09-21         70.370         73.250         69.750         70.870         -0.183        11361.6 
1990-09-14         72.250         72.870         70.000         71.000         -0.169        7953.12 
1990-09-07         70.620         72.750         69.370         71.120          0.169        10218.0 
1990-08-31         68.750         71.620         68.620         71.000          6.367        6509.76 
1990-08-24         68.750         69.370         64.370         66.750         -3.429        11431.2 
1990-08-17         70.750         73.000         67.620         69.120         -3.329        11257.0 
1990-08-10         67.250         72.870         67.000         71.500         -1.880        12101.3 
1990-08-03         73.000         76.250         69.000         72.870         -2.017        20943.4 
1990-07-27         71.750         75.250         70.000         74.370          1.877        18144.5 
1990-07-20         69.000         74.750         67.250         73.000          6.182        19288.8 
1990-07-13         65.750         70.500         65.620         68.750          4.372        17265.6 
1990-07-06         64.500         66.120         63.750         65.870          2.729        7926.00 
1990-06-29         64.000         64.750         62.380         64.120         -0.202        9510.24 
1990-06-22         65.500         65.870         63.750         64.250         -2.088        9652.32 
1990-06-15         64.000         66.120         63.880         65.620          2.531        10696.8 
1990-06-08         64.870         65.370         63.630         64.000         -1.538        12305.3 
1990-06-01         62.750         66.620         62.380         65.000          4.000        18988.2 
1990-05-25         59.880         63.500         59.880         62.500          3.941        12342.2 
1990-05-18         60.000         61.000         59.380         60.130         -0.825        9618.24 
1990-05-11         57.500         60.630         56.500         60.630          6.368        16807.7 
1990-05-04         57.630         58.500         55.000         57.000         -1.299        19905.1 
1990-04-27         58.130         58.750         56.500         57.750         -0.858        10167.8 
1990-04-20         59.500         59.880         58.130         58.250         -1.070        11509.0 
1990-04-13         57.250         59.000         57.000         58.880          2.400        14450.4 
1990-04-06         58.250         59.380         56.500         57.500         -5.162        23974.1 
1990-03-30         59.500         61.880         58.750         60.630          2.972        11983.7 
1990-03-23         58.500         60.880         57.880         58.880          0.650        12941.3 
1990-03-16         59.000         60.880         57.750         58.500         -2.905        13974.7 
1990-03-09         61.880         61.880         59.000         60.250         -2.429        18642.2 
1990-03-02         56.000         61.880         54.500         61.750          9.778        47790.7 
1990-02-23         65.250         65.500         54.750         56.250        -15.248        58006.8 
1990-02-16         67.120         68.370         65.870         66.370         -0.940        14581.4 
1990-02-09         69.750         69.870         66.120         67.000         -3.416        18599.0 
1990-02-02         69.250         70.000         67.500         69.370          2.391        9897.12 
1990-01-26         70.370         70.620         66.870         67.750         -3.901        8753.76 
1990-01-19         68.870         71.370         68.500         70.500          2.367        9896.64 
1990-01-12         71.620         71.870         68.500         68.870         -4.014        9088.80 
1990-01-05         69.620         72.500         69.120         71.750          3.237        12130.2 
1989-12-29         67.620         70.500         66.620         69.500          2.583        5396.40 
1989-12-22         66.620         67.870         65.370         67.750          1.316        9701.76 
1989-12-15         68.370         69.120         66.500         66.870         -3.255        19679.0 
1989-12-08         74.000         75.750         69.000         69.120         -6.595        17496.5 
1989-12-01         72.870         75.120         72.750         74.000          1.024        16570.1 
1989-11-24         70.500         73.620         70.000         73.250          4.270        9991.80 
1989-11-17         70.250         71.500         69.000         70.250         -0.524        12522.7 
1989-11-10         67.750         71.500         67.250         70.620          3.853        14393.8 
1989-11-03         66.120         68.620         65.750         68.000          2.642        11062.1 
1989-10-27         68.120         68.370         65.620         66.250         -2.574        5956.80 
1989-10-20         63.130         68.620         63.000         68.000          2.843        10728.0 
1989-10-13         69.000         69.620         64.870         66.120         -4.174        10630.6 
1989-10-06         68.250         69.500         67.870         69.000          0.554        9137.28 
1989-09-29         67.000         69.370         66.120         68.620          2.037        9800.16 
1989-09-22         67.500         68.750         67.120         67.250         -0.370        8258.40 
1989-09-15         69.870         69.870         66.870         67.500         -3.736        9563.04 
1989-09-08         69.750         70.250         68.000         70.120          0.530        15534.6 
1989-09-01         67.620         70.750         67.370         69.750          2.393        9941.76 
1989-08-25         67.370         69.750         65.750         68.120          0.919        11046.2 
1989-08-18         64.500         67.620         64.370         67.500          4.247        11205.1 
1989-08-11         63.750         65.250         63.500         64.750          1.172        8245.44 
1989-08-04         65.000         65.370         62.750         64.000         -1.538        10575.8 
1989-07-28         58.500         65.120         58.500         65.000          9.705        16505.3 
1989-07-21         58.750         60.250         58.250         59.250          0.851        8006.88 
1989-07-14         59.130         59.500         57.880         58.750         -0.424        6842.40 
1989-07-07         57.630         59.380         57.380         59.000          2.823        6276.00 
1989-06-30         58.750         58.750         56.380         57.380         -2.746        8696.16 
1989-06-23         57.380         59.000         56.880         59.000          2.823        10761.1 
1989-06-16         61.000         61.380         57.000         57.380         -6.517        20425.9 
1989-06-09         62.130         62.250         61.000         61.380         -1.603        9562.08 
1989-06-02         61.500         62.500         60.630         62.380          1.845        8883.00 
1989-05-26         62.750         62.880         60.250         61.250         -2.390        8621.28 
1989-05-19         63.750         64.250         62.750         62.750         -2.335        8977.92 
1989-05-12         62.500         64.250         61.750         64.250          2.587        6962.88 
1989-05-05         61.500         63.130         61.000         62.630          1.212        6906.72 
1989-04-28         61.250         62.250         60.880         61.880          0.211        6716.16 
1989-04-21         59.750         62.000         59.630         61.750          3.347        15703.7 
1989-04-14         59.250         60.000         58.500         59.750          1.271        6506.88 
1989-04-07         57.630         60.000         57.380         59.000          2.609        10120.8 
1989-03-31         55.500         57.500         55.500         57.500          2.899        6333.60 
1989-03-24         55.750         56.750         55.630         55.880             na        7510.20 
1989-03-17         54.630         57.250         54.630         55.880          2.064        9729.60 
1989-03-10         55.500         55.500         54.500         54.750         -1.138        7079.52 
1989-03-03         54.630         55.750         54.000         55.380          1.615        11033.8 
1989-02-24         56.000         56.500         54.500         54.500         -2.242        9334.80 
1989-02-17         56.630         57.630         55.380         55.750         -1.762        13299.8 
1989-02-10         57.750         59.000         56.000         56.750         -2.155        12334.6 
1989-02-03         57.130         58.500         56.500         58.000          1.310        9442.56 
1989-01-27         55.500         57.880         55.380         57.250          1.778        13008.5 
1989-01-20         58.000         58.380         56.000         56.250         -2.597        8597.76 
1989-01-13         57.250         58.250         56.630         57.750         -0.431        7019.52 
1989-01-06         57.750         58.750         57.500         58.000             na        6165.60 
1988-12-30         58.250         59.750         57.880         58.000         -0.855        3784.20 
1988-12-23         58.000         59.130         57.380         58.500          0.206        7038.72 
1988-12-16         58.000         58.500         57.250         58.380          0.864        6322.08 
1988-12-09         56.500         58.880         56.380         57.880          3.118        12095.5 
1988-12-02         55.380         57.130         55.130         56.130          1.135        6577.44 
1988-11-25         55.500         55.750         54.250         55.500          0.909        6925.20 
1988-11-18         55.630         55.750         54.380         55.000         -1.132        7291.68 
1988-11-11         55.880         56.750         55.630         55.630         -1.102        6049.92 
1988-11-04         57.250         57.630         56.250         56.250         -1.969        6147.84 
1988-10-28         57.750         60.250         57.380         57.380         -0.641        9838.08 
1988-10-21         55.500         57.880         55.500         57.750          4.054        9462.24 
1988-10-14         55.500         55.880         54.500         55.500         -0.234        5131.68 
1988-10-07         54.750         55.880         54.000         55.630          2.299        10967.0 
1988-09-30         54.750         55.000         53.750         54.380         -0.911        7562.40 
1988-09-23         53.750         55.130         53.250         54.880          1.630        6713.76 
1988-09-16         53.130         54.130         52.750         54.000          1.637        8170.56 
1988-09-09         51.500         53.130         51.380         53.130          3.406        8358.00 
1988-09-02         50.630         51.500         50.000         51.380          1.985        6828.48 
1988-08-26         51.880         52.000         50.250         50.380         -2.891        5616.48 
1988-08-19         50.250         52.000         50.130         51.880          3.244        6981.60 
1988-08-12         51.250         51.380         49.880         50.250         -1.951        11572.3 
1988-08-05         51.630         53.250         51.000         51.250         -0.253        12244.3 
1988-07-29         50.000         51.380         49.750         51.380          1.743        8964.48 
1988-07-22         50.630         52.000         49.630         50.500         -0.747        11001.6 
1988-07-15         50.750         51.000         49.750         50.880             na        13130.4 
1988-07-08         51.880         52.750         50.750         50.880         -1.681        9123.60 
1988-07-01         51.250         52.000         50.000         51.750          0.720        7072.32 
1988-06-24         51.250         53.500         50.880         51.380         -0.233        8142.72 
1988-06-17         52.880         53.880         51.380         51.500         -2.830        8609.28 
1988-06-10         52.130         54.250         51.380         53.000          1.435        8839.68 
1988-06-03         50.630         53.880         50.500         52.250          3.465        10045.8 
1988-05-27         50.000         51.250         48.380         50.500          1.508        8034.72 
1988-05-20         50.500         52.380         48.250         49.750         -1.738        11812.3 
1988-05-13         52.250         52.880         50.130         50.630         -3.800        8539.20 
1988-05-06         55.000         56.250         52.630         52.630         -4.309        9366.24 
1988-04-29         56.500         57.750         54.880         55.000         -0.686        9146.40 
1988-04-22         57.880         58.880         53.750         55.380         -6.342        9111.84 
1988-04-15         57.250         60.250         56.630         59.130          2.835        24528.5 
1988-04-08         55.250         57.750         54.500         57.500          4.299        9068.16 
1988-04-01         55.380         57.500         54.380         55.130         -1.554        11109.6 
1988-03-25         54.750         57.500         54.000         56.000          1.357        9415.68 
1988-03-18         54.750         55.750         53.500         55.250          1.135        9095.04 
1988-03-11         54.750         55.750         53.880         54.630         -0.907        10421.3 
1988-03-04         53.130         57.130         53.000         55.130          3.764        13633.0 
1988-02-26         52.250         55.250         52.250         53.130          2.173        11606.9 
1988-02-19         52.130         52.630         51.380         52.000         -0.725        6471.60 
1988-02-12         50.500         53.380         50.130         52.380          3.456        7452.00 
1988-02-05         54.880         54.880         50.630         50.630         -7.322        7850.40 
1988-01-29         52.630         54.880         51.130         54.630          6.325        14166.2 
1988-01-22         50.630         54.000         50.130         51.380          1.985        14815.2 
1988-01-15         50.000         51.750         48.500         50.380          0.499        11253.1 
1988-01-08         47.500         54.000         47.380         50.130          7.506        21864.0 
1988-01-01         50.000         50.000         46.630         46.630         -8.118        9720.00 
1987-12-25         44.750         53.000         43.880         50.750         12.155        20032.2 
1987-12-18         41.630         45.750         41.250         45.250          8.383        19175.5 
1987-12-11         45.000         46.880         41.630         41.750         -6.704        20140.8 
1987-12-04         46.000         47.500         44.130         44.750         -7.732        12105.1 
1987-11-27         50.750         51.750         48.500         48.500         -6.062        7943.40 
1987-11-20         52.000         52.500         49.000         51.630         -0.712        8099.04 
1987-11-13         52.880         53.500         48.000         52.000         -3.039        13951.7 
1987-11-06         52.380         55.250         51.750         53.630          1.900        12035.5 
1987-10-30         49.250         54.750         45.000         52.630          3.196        16853.8 
1987-10-23         50.000         57.880         43.000         51.000        -13.924        30192.5 
1987-10-16         66.000         66.000         59.130         59.250         -9.886        24840.0 
1987-10-09         69.500         69.620         65.620         65.750         -5.218        10324.3 
1987-10-02         68.750         70.000         68.500         69.370          1.270        9537.12 
1987-09-25         69.000         69.750         68.000         68.500          0.366        8900.16 
1987-09-18         70.250         71.500         68.120         68.250         -2.151        9181.92 
1987-09-11         69.250         70.000         67.000         69.750          0.360        11725.2 
1987-09-04         71.120         72.750         69.000         69.500         -3.136        12654.2 
1987-08-28         73.250         73.620         71.500         71.750         -2.381        8915.52 
1987-08-21         75.120         75.620         72.750         73.500         -2.649        9719.04 
1987-08-14         74.750         76.500         74.120         75.500          1.342        12372.5 
1987-08-07         73.500         75.120         72.370         74.500          0.853        8948.16 
1987-07-31         72.620         75.250         71.500         73.870          1.540        10805.8 
1987-07-24         71.750         72.870         71.500         72.750          1.042        6264.00 
1987-07-17         71.870         72.250         70.120         72.000          0.181        6808.80 
1987-07-10         73.000         73.250         71.370         71.870         -1.210        8612.64 
1987-07-03         73.250         73.750         70.500         72.750         -1.020        10792.2 
1987-06-26         70.620         74.000         70.000         73.500          4.626        11886.2 
1987-06-19         70.250         70.750         69.500         70.250          0.357        7592.64 
1987-06-12         68.000         70.250         68.000         70.000          2.190        9336.96 
1987-06-05         65.620         69.000         64.500         68.500          5.190        9036.48 
1987-05-29         63.500         65.870         63.130         65.120          3.365        8845.20 
1987-05-22         65.000         65.000         61.000         63.000         -2.703        13455.8 
1987-05-15         68.250         69.000         64.000         64.750         -5.128        13533.1 
1987-05-08         69.000         71.250         67.620         68.250         -1.444        6992.16 
1987-05-01         65.500         71.250         64.750         69.250          4.734        11862.7 
1987-04-24         68.120         69.370         65.750         66.120         -2.578        11769.6 
1987-04-17         71.870         72.000         65.750         67.870         -5.736        17388.0 
1987-04-10         74.870         75.620         71.620         72.000         -3.833        10760.2 
1987-04-03         71.250         75.250         70.870         74.870          2.562        9049.92 
1987-03-27         75.000         76.250         72.250         73.000         -2.990        11700.5 
1987-03-20         73.250         75.500         72.370         75.250          2.381        10574.9 
1987-03-13         72.870         75.370         71.870         73.500          0.520        12636.5 
1987-03-06         72.870         73.750         70.620         73.120          0.343        17345.8 
1987-02-27         73.370         74.750         71.250         72.870         -1.686        13468.3 
1987-02-20         70.870         77.000         70.870         74.120          4.763        21398.4 
1987-02-13         68.500         70.750         67.500         70.750          2.730        10353.6 
1987-02-06         67.370         69.750         67.120         68.870          1.653        9811.20 
1987-01-30         65.500         69.370         64.620         67.750          2.264        12547.7 
1987-01-23         65.250         69.000         64.000         66.250          0.960        18538.6 
1987-01-16         65.500         66.000         64.120         65.620         -0.380        14079.8 
1987-01-09         62.000         66.250         62.000         65.870          6.242        12924.0 
1987-01-02         62.500         62.500         60.250         62.000         -1.399        7425.00 
1986-12-26         61.380         62.880         59.500         62.880          1.616        11488.8 
1986-12-19         60.250         62.130         60.000         61.880          1.443        10300.8 
1986-12-12         62.250         63.380         60.750         61.000         -2.990        7655.52 
1986-12-05         60.750         64.500         59.750         62.880          3.082        9655.20 
1986-11-28         61.380         62.750         60.750         61.000         -0.813        8982.00 
1986-11-21         60.130         61.880         58.000         61.500          1.235        8021.28 
1986-11-14         62.000         62.630         59.630         60.750         -2.221        8113.92 
1986-11-07         60.000         62.750         59.630         62.130          3.983        9237.60 
1986-10-31         59.630         61.880         58.880         59.750          0.623        7913.28 
1986-10-24         59.500         60.500         58.630         59.380         -1.247        6809.76 
1986-10-17         57.250         61.000         57.130         60.130          4.793        11378.4 
1986-10-10         57.750         58.380         56.250         57.380         -0.641        11988.5 
1986-10-03         57.250         59.500         56.750         57.750         -0.858        9958.56 
1986-09-26         58.250         61.130         57.750         58.250         -0.223        9806.40 
1986-09-19         59.130         60.250         56.500         58.380         -0.630        11726.9 
1986-09-12         64.000         64.250         57.880         58.750         -9.615        18225.6 
1986-09-05         68.120         68.250         64.750         65.000         -4.412        15426.0 
1986-08-29         68.120         69.000         66.500         68.000          0.192        7580.64 
1986-08-22         70.120         70.250         67.870         67.870         -3.209        6224.64 
1986-08-15         66.750         71.120         66.000         70.120          5.444        7956.96 
1986-08-08         66.500         68.750         66.000         66.500         -1.115        6577.44 
1986-08-01         66.120         68.370         64.000         67.250          0.373        8393.28 
1986-07-25         66.370         67.250         65.500         67.000          0.949        8114.40 
1986-07-18         67.250         67.500         64.000         66.370         -1.484        14685.1 
1986-07-11         72.750         72.750         65.500         67.370         -7.395        13802.4 
1986-07-04         71.120         72.870         71.000         72.750          2.292        8099.40 
1986-06-27         68.750         71.250         68.620         71.120          3.072        10133.3 
1986-06-20         66.620         69.000         66.250         69.000          4.356        11826.7 
1986-06-13         63.380         66.370         61.750         66.120          4.126        13240.8 
1986-06-06         63.000         64.000         60.630         63.500          0.986        9268.80 
1986-05-30         61.130         63.750         61.130         62.880          3.082        8700.60 
1986-05-23         58.000         61.630         57.380         61.000          5.628        8604.00 
1986-05-16         60.130         60.630         57.380         57.750         -4.149        8314.56 
1986-05-09         59.630         61.380         59.500         60.250          1.040        6380.64 
1986-05-02         61.750         62.000         58.500         59.630         -3.823        9589.92 
1986-04-25         64.120         64.870         61.630         62.000         -2.943        7972.80 
1986-04-18         59.630         64.000         59.500         63.880          7.127        9276.96 
1986-04-11         56.000         60.000         55.380         59.630          6.009        8526.24 
1986-04-04         60.500         60.750         56.250         56.250         -7.407        10328.2 
1986-03-28         58.750         61.000         58.000         60.750          3.404        8941.80 
1986-03-21         57.000         60.380         56.380         58.750          3.070        15106.6 
1986-03-14         54.130         57.250         53.880         57.000          5.556        14441.3 
1986-03-07         55.630         55.630         51.750         54.000         -2.492        18213.1 
1986-02-28         52.130         56.130         51.130         55.380          6.234        19971.8 
1986-02-21         51.380         54.130         51.000         52.130          1.223        11907.6 
1986-02-14         50.250         51.500         49.750         51.500          3.248        12787.2 
1986-02-07         48.380         50.000         48.130         49.880          3.100        14594.4 
1986-01-31         47.500         50.250         46.250         48.380          2.936        23124.5 
1986-01-24         49.750         50.130         46.380         47.000         -6.000        24504.0 
1986-01-17         48.880         50.000         48.380         50.000          2.041        11659.2 
1986-01-10         50.500         53.000         48.750         49.000         -2.739        14694.2 
1986-01-03         50.630         50.880         49.880         50.380         -0.729        8136.60 
1985-12-27         49.000         51.130         47.500         50.750         -4.245        24081.6 
1985-12-20         55.880         56.250         51.880         53.000         -4.933        15327.4 
1985-12-13         52.000         56.130         52.000         55.750          7.460        10305.1 
1985-12-06         53.250         54.380         51.500         51.880         -2.810        11389.4 
1985-11-29         50.630         53.880         50.000         53.380          5.703        10810.2 
1985-11-22         49.500         52.250         49.500         50.500          1.753        12201.6 
1985-11-15         48.750         50.500         48.630         49.630          1.805        12710.9 
1985-11-08         47.130         48.880         47.000         48.750          3.175        11142.7 
1985-11-01         44.630         47.250         44.630         47.250          5.281        12655.7 
1985-10-25         44.630         45.500         44.500         44.880          0.854        5238.72 
1985-10-18         46.000         46.130         43.750         44.500         -3.008        15284.6 
1985-10-11         46.380         46.380         44.380         45.880         -1.861        11473.9 
1985-10-04         47.380         49.000         46.130         46.750         -0.277        11437.0 
1985-09-27         47.000         48.000         46.000         46.880          3.602        14482.8 
1985-09-20         45.750         45.750         44.000         45.250         -0.549        12041.8 
1985-09-13         48.750         49.000         45.130         45.500         -6.186        6426.24 
1985-09-06         48.250         48.750         47.000         48.500          0.769        8703.60 
1985-08-30         47.250         48.500         46.750         48.130          0.796        5695.68 
1985-08-23         48.250         49.750         47.250         47.750         -0.521        10888.8 
1985-08-16         48.880         49.630         47.880         48.000         -1.538        5771.04 
1985-08-09         49.130         49.750         47.250         48.750         -1.015        8422.56 
1985-08-02         49.750         49.880         47.250         49.250         -0.766        10972.8 
1985-07-26         52.130         52.130         49.250         49.630         -4.558        7398.24 
1985-07-19         52.130         53.750         51.750         52.000             na        10350.2 
1985-07-12         48.880         52.750         47.880         52.000          6.930        15779.0 
1985-07-05         49.380         49.500         47.500         48.630         -1.758        5698.20 
1985-06-28         49.000         51.250         48.750         49.500          0.243        8925.12 
1985-06-21         48.000         49.380         47.630         49.380          3.133        7884.96 
1985-06-14         48.250         49.380         47.250         47.880         -0.767        10008.0 
1985-06-07         50.250         50.500         46.880         48.250         -3.500        14384.2 
1985-05-31         49.500         50.380         47.500         50.000          1.771        14851.8 
1985-05-24         49.630         50.880         48.750         49.130          1.299        15313.9 
1985-05-17         47.000         48.880         46.750         48.500          3.456        11344.8 
1985-05-10         44.880         47.250         44.500         46.880          4.456        13192.8 
1985-05-03         44.250         44.880         43.500         44.880          1.700        8728.32 
1985-04-26         45.000         45.130         43.630         44.130         -1.385        11876.6 
1985-04-19         42.130         45.000         41.750         44.750          6.548        13436.6 
1985-04-12         43.130         43.380         41.880         42.000         -2.620        5609.76 
1985-04-05         42.880         43.130         42.380         43.130          0.583        6486.00 
1985-03-29         42.130         43.880         41.630         42.880          1.491        9544.80 
1985-03-22         40.000         42.630         39.630         42.250          5.625        11952.0 
1985-03-15         40.380         41.000         39.630         40.000         -1.235        12335.5 
1985-03-08         42.000         42.250         40.250         40.500         -3.295        8631.84 
1985-03-01         38.250         42.000         37.630         41.880          9.119        20993.8 
1985-02-22         39.880         40.380         38.250         38.380         -3.761        12668.4 
1985-02-15         40.750         40.750         39.380         39.880         -1.846        13753.4 
1985-02-08         39.500         40.880         39.250         40.630          3.516        10334.4 
1985-02-01         39.500         41.130         39.130         39.250         -0.959        12690.2 
1985-01-25         39.630         41.880         39.500         39.630          0.635        13853.3 
1985-01-18         40.380         42.130         38.750         39.380         -2.765        12520.8 
1985-01-11         39.000         41.000         38.630         40.500          3.185        7828.80 
1985-01-04         42.000         42.380         38.630         39.250         -6.548        7657.80 
1984-12-28         41.000         42.130         41.000         42.000          3.067        4506.00 
1984-12-21         39.880         42.130         39.630         40.750          1.875        12242.4 
1984-12-14         39.880         40.130         39.500         40.000          0.934        6986.88 
1984-12-07         39.000         39.880         38.130         39.630          1.615        6366.72 
1984-11-30         40.500         40.750         38.500         39.000         -4.599        7345.44 
1984-11-23         38.630         41.000         38.250         40.880          5.824        8824.80 
1984-11-16         38.750         39.500         38.130         38.630         -0.643        8226.24 
1984-11-09         40.130         40.130         38.630         38.880         -2.800        11246.9 
1984-11-02         36.880         40.250         36.750         40.000          8.844        11496.5 
1984-10-26         36.500         37.250         35.250         36.750         -1.685        17965.9 
1984-10-19         34.630         38.750         34.380         37.380          7.568        14178.7 
1984-10-12         34.880         34.880         33.880         34.750         -0.714        8400.96 
1984-10-05         34.630         35.130         34.250         35.000         -0.370        6636.96 
1984-09-28         35.880         36.130         34.880         35.130         -1.403        8827.20 
1984-09-21         36.880         37.250         35.630         35.630         -4.040        9131.04 
1984-09-14         35.750         37.380         35.380         37.130          3.139        9486.72 
1984-09-07         35.630         36.750         34.880         36.000          0.334        7015.20 
1984-08-31         36.380         36.630         35.500         35.880         -2.048        4666.08 
1984-08-24         36.250         37.250         36.130         36.630          1.048        8377.44 
1984-08-17         35.630         36.500         35.250         36.250          1.031        7711.20 
1984-08-10         35.250         36.500         33.750         35.880          1.070        18619.7 
1984-08-03         31.750         35.880         31.620         35.500         10.078        11112.0 
1984-07-27         29.750         32.380         29.370         32.250          7.072        7941.12 
1984-07-20         31.000         31.870         29.750         30.120         -2.049        10710.7 
1984-07-13         33.130         33.250         30.620         30.750         -6.478        6343.20 
1984-07-06         32.750         33.250         31.500         32.880          0.397        3450.00 
1984-06-29         34.250         34.380         32.500         32.750         -5.072        5660.64 
1984-06-22         32.000         34.750         32.000         34.500          7.813        10691.0 
1984-06-15         32.500         32.880         31.500         32.000         -2.290        5323.68 
1984-06-08         33.000         33.250         32.130         32.750          1.143        7130.88 
1984-06-01         31.750         32.380         31.000         32.380          2.794        7491.60 
1984-05-25         31.870         32.130         30.870         31.500         -0.380        8651.52 
1984-05-18         33.000         33.380         30.870         31.620         -4.558        9806.40 
1984-05-11         33.630         34.250         32.750         33.130         -2.559        8508.48 
1984-05-04         33.750         35.000         33.500         34.000          1.100        10669.0 
1984-04-27         33.500         34.000         32.500         33.630          1.143        9782.40 
1984-04-20         34.500         35.250         32.750         33.250         -3.985        14096.4 
1984-04-13         33.130         34.880         32.500         34.630          4.939        8419.20 
1984-04-06         34.500         35.250         32.250         33.000         -2.941        14373.1 
1984-03-30         35.130         35.130         33.630         34.000         -3.217        10464.0 
1984-03-23         38.000         38.000         33.750         35.130         -9.060        17762.9 
1984-03-16         37.750         39.500         37.750         38.630          1.658        10226.9 
1984-03-09         38.380         38.880         37.130         38.000         -1.299        8301.60 
1984-03-02         37.250         38.880         36.630         38.500          2.667        15175.7 
1984-02-24         35.880         37.500         34.750         37.500          5.248        10882.2 
1984-02-17         37.000         38.250         35.630         35.630         -4.349        10098.2 
1984-02-10         37.500         37.880         36.250         37.250         -1.325        10686.7 
1984-02-03         36.000         39.130         35.000         37.750          5.594        14808.0 
1984-01-27         37.750         38.130         35.130         35.750         -5.298        10772.2 
1984-01-20         35.880         38.130         35.630         37.750          4.861        12221.8 
1984-01-13         37.750         37.750         35.500         36.000         -5.263        12104.2 
1984-01-06         36.130         39.000         35.750         38.000          6.294        13122.0 
1983-12-30         35.500         36.500         35.130         35.750          1.418        6363.60 
1983-12-23         35.500         36.500         34.500         35.250         -1.067        8470.56 
1983-12-16         36.630         36.750         33.880         35.630         -2.730        10737.1 
1983-12-09         35.630         37.750         35.250         36.630          3.183        10974.7 
1983-12-02         37.880         38.130         35.500         35.500         -5.960        13176.0 
1983-11-25         39.500         39.750         37.500         37.750         -4.139        7303.80 
1983-11-18         40.000         41.130         37.250         39.380         -2.765        13216.3 
1983-11-11         39.250         40.630         38.380         40.500          3.501        7493.76 
1983-11-04         39.380         40.500         37.880         39.130          0.333        7672.80 
1983-10-28         39.500         41.250         38.880         39.000         -3.418        8117.28 
1983-10-21         42.500         43.250         40.130         40.380         -4.426        16633.4 
1983-10-14         43.630         43.880         41.750         42.250         -3.715        7449.60 
1983-10-07         40.000         44.500         40.000         43.880         10.390        13895.0 
1983-09-30         41.000         42.250         39.500         39.750         -3.049        7479.36 
1983-09-23         38.250         41.630         38.130         41.000          7.895        12768.5 
1983-09-16         37.750         38.380         37.000         38.000          3.037        7083.36 
1983-09-09         38.380         38.380         35.880         36.880         -0.993        7149.00 
1983-09-02         37.000         38.630         37.000         37.250         -0.348        4890.24 
1983-08-26         37.130         37.880         34.250         37.380          2.048        7854.72 
1983-08-19         38.630         38.750         36.500         36.630         -3.300        5684.64 
1983-08-12         37.000         38.880         36.500         37.880          1.013        5334.72 
1983-08-05         37.500         39.000         36.750         37.500         -3.226        6352.32 
1983-07-29         39.630         42.380         37.000         38.750         -3.727        10097.8 
1983-07-22         40.500         43.380         39.750         40.250         -0.617        11835.4 
1983-07-15         41.750         42.000         39.880         40.500         -2.994        5287.68 
1983-07-08         43.250         43.500         41.500         41.750         -6.704        7872.00 
1983-07-01         85.870         87.750         42.250         44.750        -48.486        9347.04 
1983-06-24         80.250         87.500         79.120         86.870          8.249        8150.40 
1983-06-17         78.120         80.370         76.250         80.250          3.056        12494.4 
1983-06-10         76.750         78.500         76.620         77.870          1.459        7714.56 
1983-06-03         78.000         78.500         76.620         76.750         -3.605        13230.0 
1983-05-27         78.500         80.500         78.250         79.620          0.315        6823.68 
1983-05-20         81.750         82.870         78.750         79.370         -4.798        11126.4 
1983-05-13         84.000         84.870         81.370         83.370         -1.185        7943.04 
1983-05-06         81.870         86.000         79.870         84.370          2.578        9578.88 
1983-04-29         81.370         82.870         80.250         82.250          0.772        5875.20 
1983-04-22         81.620         84.750         80.500         81.620          0.455        10014.7 
1983-04-15         78.750         82.000         78.000         81.250          4.839        7378.56 
1983-04-08         75.870         77.500         75.250         77.500          2.310        5775.36 
1983-04-01         74.370         77.620         73.870         75.750          1.000        6579.60 
1983-03-25         74.370         77.750         73.000         75.000          2.740        8958.72 
1983-03-18         74.000         74.870         72.000         73.000         -2.341        7355.52 
1983-03-11         76.870         77.500         74.500         74.750         -2.922        11738.9 
1983-03-04         70.620         77.000         70.000         77.000          9.220        15823.7 
1983-02-25         70.250         71.120         67.250         70.500             na        17547.6 
1983-02-18         71.500         71.870         68.750         70.500         -1.564        9272.64 
1983-02-11         70.370         72.370         68.370         71.620          0.519        11573.8 
1983-02-04         69.250         72.500         68.120         71.250          2.151        9554.88 
1983-01-28         69.120         71.120         68.250         69.750         -0.357        13030.1 
1983-01-21         72.250         72.750         70.000         70.000         -2.778        7987.20 
1983-01-14         69.870         74.000         68.250         72.000          4.545        15851.5 
1983-01-07         68.370         69.500         67.120         68.870             na        9771.84 
1982-12-31         70.620         71.500         68.370         68.870         -1.262        5658.24 
1982-12-24         67.750         70.370         66.000         69.750          0.911        13954.8 
1982-12-17         73.500         74.250         67.750         69.120         -5.638        17760.0 
1982-12-10         74.370         77.750         72.750         73.250         -0.164        12109.4 
1982-12-03         70.750         76.750         70.250         73.370          4.814        11302.1 
1982-11-26         70.120         70.620         68.000         70.000         -0.526        7110.00 
1982-11-19         71.870         73.000         69.250         70.370         -3.761        11630.4 
1982-11-12         73.250         77.000         70.000         73.120         -2.010        14896.3 
1982-11-05         70.500         76.750         70.000         74.620          4.730        14232.0 
1982-10-29         69.250         73.870         68.000         71.250          1.612        13105.9 
1982-10-22         77.250         78.250         70.120         70.120         -8.184        29975.0 
1982-10-15         79.370         80.620         76.000         76.370         -2.713        17942.4 
1982-10-08         72.000         78.620         71.000         78.500          8.470        15583.7 
1982-10-01         69.250         72.370         68.120         72.370          4.702        13176.0 
1982-09-24         66.620         71.250         65.870         69.120          3.940        15842.9 
1982-09-17         64.370         67.870         63.500         66.500          4.923        15947.5 
1982-09-10         61.500         65.000         60.250         63.380          3.258        12724.8 
1982-09-03         62.880         64.000         60.380         61.380         -1.603        21861.1 
1982-08-27         61.250         63.000         59.500         62.380          4.612        16512.0 
1982-08-20         56.000         60.250         55.500         59.630         10.426        16129.9 
1982-08-13         54.130         55.500         53.380         54.000          0.223        8831.04 
1982-08-06         57.880         59.630         53.000         53.880         -3.354        15610.6 
1982-07-30         57.630         58.130         55.500         55.750         -4.292        11711.0 
1982-07-23         59.380         62.000         58.250         58.250         -0.851        14264.6 
1982-07-16         56.000         59.000         55.250         58.750          8.295        6717.12 
1982-07-09         54.000         54.380         52.500         54.250         -1.148        8502.00 
1982-07-02         55.000         55.750         54.250         54.880          1.161        4089.60 
1982-06-25         54.000         56.750         53.250         54.250          1.402        7235.52 
1982-06-18         54.880         55.380         53.000         53.500         -3.604        5288.64 
1982-06-11         52.250         56.000         51.500         55.500          5.714        9020.16 
1982-06-04         53.630         54.250         52.500         52.500         -1.869        5438.40 
1982-05-28         53.750         55.380         53.130         53.500         -0.705        5609.28 
1982-05-21         55.500         55.880         53.130         53.880         -3.146        5886.72 
1982-05-14         55.500         56.630         54.750         55.630         -0.215        4785.60 
1982-05-07         56.000         57.250         55.000         55.750         -0.233        6413.76 
1982-04-30         58.500         59.000         55.250         55.880         -4.885        7562.88 
1982-04-23         57.500         59.250         56.750         58.750          3.070        9739.20 
1982-04-16         54.750         57.000         54.500         57.000          4.587        10706.9 
1982-04-09         53.000         54.880         52.630         54.500          3.064        11246.4 
1982-04-02         51.630         53.000         51.000         52.880          3.180        14919.4 
1982-03-26         54.130         54.630         51.130         51.250         -3.302        9505.92 
1982-03-19         51.000         53.250         49.880         53.000          2.913        13232.6 
1982-03-12         51.250         52.500         50.380         51.500          0.980        10053.1 
1982-03-05         55.500         55.880         51.000         51.000         -8.323        10682.9 
1982-02-26         56.250         57.380         53.630         55.630         -2.404        14569.9 
1982-02-19         55.630         58.130         54.630         57.000          2.242        14769.6 
1982-02-12         56.250         56.880         54.630         55.750         -2.193        8304.96 
1982-02-05         55.250         58.000         54.130         57.000          2.703        8244.48 
1982-01-29         52.750         56.500         52.250         55.500          3.738        11281.0 
1982-01-22         52.000         54.000         51.250         53.500          3.382        10053.1 
1982-01-15         53.000         53.250         51.130         51.750         -3.721        5973.12 
1982-01-08         51.000         54.750         50.000         53.750             na        17078.4