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
      Altria Group 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.
           |_Altria_Group_weekly_____________________________________________________________________|
           |      (1)     |      (2)     |      (3)     |      (4)     |      (5)     |      (6)     |
           |              |              |              |              |              | Volume       |
           |              |              |              |              |              |(thous) -     |
           | Open for     | High for     | Low  for     | Close for    | %Chg for     | Avg over     |
           | Week         | Week         | Week         | Week         | Week         | days in Week |
Year-Mn-Dy |____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|
                                                                20.04% <-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         37.500         37.740         37.100         37.320         -0.374        7276.90 
2013-12-06         37.010         37.460         36.860         37.460          1.298        7368.46 
2013-11-29         37.390         37.430         36.910         36.980         -0.778        4948.65 
2013-11-22         38.070         38.100         36.680         37.270         -1.921        7198.62 
2013-11-15         37.500         38.000         37.060         38.000          1.198        5947.76 
2013-11-08         37.530         37.890         37.020         37.550          0.589        6904.38 
2013-11-01         36.270         37.690         36.270         37.330          2.979        7950.54 
2013-10-25         35.950         36.750         35.770         36.250          1.088        9027.60 
2013-10-18         35.410         35.990         35.260         35.860          0.900        6511.52 
2013-10-11         34.470         35.650         34.410         35.540          2.569        7126.50 
2013-10-04         34.500         34.880         34.230         34.650         -0.173        6024.92 
2013-09-27         35.390         35.440         34.530         34.710         -2.363        7188.88 
2013-09-20         35.190         36.000         35.030         35.550          2.038        7027.44 
2013-09-13         34.450         35.420         34.350         34.840          1.279        15541.7 
2013-09-06         34.070         34.560         33.720         34.400          1.535        10977.9 
2013-08-30         34.370         34.390         33.540         33.880         -1.167        7913.74 
2013-08-23         34.280         34.310         33.120         34.280         -0.029        10094.7 
2013-08-16         35.250         35.280         34.250         34.290         -3.053        8037.04 
2013-08-09         35.610         35.690         35.080         35.370         -0.869        6055.52 
2013-08-02         35.830         35.880         35.010         35.680         -0.613        8207.38 
2013-07-26         37.090         37.130         35.160         35.900         -3.365        9979.80 
2013-07-19         36.900         37.480         36.800         37.150          0.623        6426.62 
2013-07-12         35.690         37.090         35.650         36.920          4.029        8183.34 
2013-07-05         35.220         35.750         35.110         35.490          1.429        5848.90 
2013-06-28         34.600         35.770         34.400         34.990          0.172        11567.9 
2013-06-21         35.700         36.250         34.250         34.930         -1.827        9866.82 
2013-06-14         36.310         36.500         35.480         35.580         -1.577        15289.4 
2013-06-07         36.060         36.600         35.210         36.150          0.139        12559.6 
2013-05-31         37.360         37.530         36.070         36.100         -2.669        7792.20 
2013-05-24         37.410         37.530         36.510         37.090         -0.935        8193.92 
2013-05-17         36.620         37.610         36.530         37.440          2.072        7676.32 
2013-05-10         36.480         36.730         36.010         36.680          0.466        7866.24 
2013-05-03         36.110         36.900         36.000         36.510          1.220        8848.84 
2013-04-26         35.060         36.120         34.950         36.070          2.998        8736.16 
2013-04-19         35.760         35.760         34.450         35.020         -2.478        9818.82 
2013-04-12         34.890         35.940         34.800         35.910          3.071        7803.44 
2013-04-05         34.190         35.250         34.080         34.840          1.309        7989.22 
2013-03-29         33.960         34.540         33.810         34.390          1.416        6878.58 
2013-03-22         33.490         34.170         33.340         33.910          0.683        7433.14 
2013-03-15         34.020         34.390         33.520         33.680         -0.941        22766.5 
2013-03-08         33.510         34.340         33.510         34.000          1.523        14450.3 
2013-03-01         35.440         35.470         33.430         33.490         -5.181        14707.0 
2013-02-22         34.500         35.320         34.440         35.320          2.734        8312.23 
2013-02-15         34.740         34.840         34.060         34.380         -0.894        8046.36 
2013-02-08         34.050         34.880         33.690         34.690          1.433        8101.08 
2013-02-01         33.490         34.250         33.310         34.200          2.242        8599.76 
2013-01-25         33.240         33.540         32.800         33.450          0.541        8333.65 
2013-01-18         32.980         33.320         32.650         33.270          1.032        8969.64 
2013-01-11         32.490         33.030         31.850         32.930          1.199        9609.40 
2013-01-04         32.570         32.680         32.460         32.540          4.664        7117.40 
2012-12-28         31.810         31.850         31.050         31.090         -2.386        7907.58 
2012-12-21         33.260         33.330         31.400         31.850         -3.951        15266.9 
2012-12-14         33.480         33.590         32.840         33.160         -0.926        10446.2 
2012-12-07         33.930         33.970         33.100         33.470         -1.006        8821.48 
2012-11-30         33.260         33.930         32.980         33.810          0.986        9914.38 
2012-11-23         31.580         33.480         31.550         33.480          7.170        9823.85 
2012-11-16         31.430         31.570         30.010         31.240         -0.762        11392.3 
2012-11-09         31.700         32.270         30.820         31.480         -0.694        10692.7 
2012-11-02         31.790         32.240         31.690         31.700         -0.189        8624.67 
2012-10-26         32.650         32.950         31.580         31.760         -2.666        10178.2 
2012-10-19         33.110         33.590         32.600         32.630         -1.479        7832.24 
2012-10-12         33.960         34.020         32.500         33.120         -2.588        13855.7 
2012-10-05         33.380         34.250         33.370         34.000          1.827        9739.38 
2012-09-28         34.030         34.540         33.230         33.390         -1.967        11696.9 
2012-09-21         32.810         34.150         32.810         34.060          3.400        12088.5 
2012-09-14         34.250         34.590         32.720         32.940         -3.881        12959.1 
2012-09-07         34.020         34.650         34.010         34.270          0.913        16025.1 
2012-08-31         34.230         34.760         33.920         33.960         -0.352        18529.6 
2012-08-24         35.390         35.440         33.020         34.080         -3.756        13318.3 
2012-08-17         34.980         35.470         34.900         35.410          1.287        6719.52 
2012-08-10         35.920         36.080         34.610         34.960         -2.673        9305.76 
2012-08-03         35.880         36.290         35.400         35.920          0.056        9181.74 
2012-07-27         35.730         36.090         35.330         35.900         -0.028        11992.6 
2012-07-20         35.570         36.050         35.520         35.910          0.814        8164.84 
2012-07-13         34.970         35.710         34.940         35.620          1.859        8408.78 
2012-07-06         34.570         35.100         34.500         34.970          1.216        6797.68 
2012-06-29         33.780         34.600         33.520         34.550          2.008        8182.98 
2012-06-22         33.740         34.120         33.640         33.870          0.296        9079.96 
2012-06-15         33.170         34.080         32.910         33.770          2.613        18143.1 
2012-06-08         31.620         33.010         31.540         32.910          3.850        22638.8 
2012-06-01         32.190         32.460         31.580         31.690         -1.308        12108.5 
2012-05-25         31.670         32.400         31.420         32.110          1.357        7822.10 
2012-05-18         31.660         32.040         31.600         31.680         -0.346        10629.4 
2012-05-11         32.410         32.450         31.700         31.790         -1.973        9991.92 
2012-05-04         32.170         32.620         31.990         32.430          0.934        7430.70 
2012-04-27         31.800         32.220         31.280         32.130          0.753        8917.78 
2012-04-20         31.550         32.100         31.230         31.890          1.270        7449.44 
2012-04-13         31.050         31.770         30.940         31.490          0.415        10487.6 
2012-04-06         30.740         31.370         30.740         31.360          1.587        8244.15 
2012-03-30         30.500         31.000         30.310         30.870          1.546        8841.62 
2012-03-23         29.970         30.490         29.890         30.400          1.232        7435.32 
2012-03-16         30.540         30.710         29.770         30.030         -1.412        12643.8 
2012-03-09         29.950         30.580         29.790         30.460          1.669        20462.1 
2012-03-02         29.910         30.280         29.810         29.960         -0.100        11686.7 
2012-02-24         29.660         29.990         29.490         29.990          1.147        8212.93 
2012-02-17         29.340         29.750         29.070         29.650          1.506        9527.22 
2012-02-10         28.820         29.440         28.520         29.210          1.283        11688.4 
2012-02-03         28.020         28.900         28.000         28.840          2.488        12554.5 
2012-01-27         28.730         28.920         28.090         28.140         -1.951        11577.2 
2012-01-20         29.080         29.190         28.450         28.700         -0.898        11283.7 
2012-01-13         28.570         29.000         28.420         28.960          0.836        10085.7 
2012-01-06         28.650         28.990         28.250         28.720         -3.137        17259.9 
2011-12-30         29.830         29.970         29.530         29.650         -0.637        6817.15 
2011-12-23         29.360         30.400         29.290         29.840          2.402        11007.3 
2011-12-16         28.720         29.470         28.670         29.140          1.251        19097.2 
2011-12-09         28.530         28.950         28.130         28.780          1.302        24125.2 
2011-12-02         27.650         29.050         27.460         28.410          4.257        13046.3 
2011-11-25         27.380         27.520         27.000         27.250         -1.411        9434.33 
2011-11-18         27.690         27.900         27.420         27.640         -0.504        12135.9 
2011-11-11         27.340         27.990         27.030         27.780          1.498        10671.9 
2011-11-04         27.390         27.850         26.960         27.370         -0.689        13780.3 
2011-10-28         27.530         27.800         26.800         27.560          0.401        14941.0 
2011-10-21         27.550         27.810         27.020         27.450         -0.795        11511.3 
2011-10-14         27.730         28.140         27.390         27.670          0.875        11766.3 
2011-10-07         26.710         27.600         25.940         27.430          2.313        14344.4 
2011-09-30         25.890         27.270         25.740         26.810          4.036        16785.8 
2011-09-23         26.640         27.190         25.270         25.770         -4.201        13967.2 
2011-09-16         26.060         27.190         25.900         26.900          2.010        14698.8 
2011-09-09         26.140         27.320         26.010         26.370         -1.310        31715.7 
2011-09-02         26.560         27.410         26.500         26.720          1.597        10996.0 
2011-08-26         26.230         26.550         25.610         26.300          2.295        12017.9 
2011-08-19         25.440         26.240         25.270         25.710          2.024        14965.3 
2011-08-12         24.980         25.450         23.200         25.200         -2.665        32845.8 
2011-08-05         26.530         26.570         25.440         25.890         -1.559        20077.1 
2011-07-29         26.100         26.590         26.020         26.300         -0.228        11054.8 
2011-07-22         26.620         27.050         26.010         26.360         -1.236        12063.6 
2011-07-15         26.990         27.090         26.470         26.690         -0.744        9653.06 
2011-07-08         26.490         27.090         26.400         26.890          1.357        10286.9 
2011-07-01         26.780         26.830         25.920         26.530         -0.971        14958.6 
2011-06-24         27.100         27.610         26.530         26.790         -1.071        13538.8 
2011-06-17         26.930         27.540         26.400         27.080          0.259        12467.7 
2011-06-10         27.610         27.640         26.940         27.010         -2.138        9914.48 
2011-06-03         28.010         28.130         27.350         27.600         -1.217        13289.7 
2011-05-27         27.550         28.030         27.510         27.940          0.721        12254.0 
2011-05-20         27.220         28.030         27.190         27.740          1.575        14366.8 
2011-05-13         26.970         27.630         26.910         27.310          1.298        7488.84 
2011-05-06         26.820         27.160         26.620         26.960          0.447        11534.9 
2011-04-29         26.090         27.000         25.950         26.840          2.993        9890.90 
2011-04-22         26.820         26.870         25.980         26.060         -3.517        13761.3 
2011-04-15         26.470         27.150         26.400         27.010          2.934        10282.4 
2011-04-08         26.000         26.330         25.810         26.240          1.001        9151.44 
2011-04-01         25.970         26.270         25.860         25.980          0.620        10930.1 
2011-03-25         24.960         26.020         24.900         25.820          4.113        10843.4 
2011-03-18         24.900         25.200         24.190         24.800         -0.998        12271.0 
2011-03-11         25.470         25.820         24.910         25.050         -1.066        14653.1 
2011-03-04         24.960         25.700         24.910         25.320          1.524        22437.7 
2011-02-25         24.640         24.950         24.530         24.940          0.605        10386.4 
2011-02-18         24.480         24.810         24.260         24.790          1.432        9943.28 
2011-02-11         24.090         24.490         23.890         24.440          1.833        11038.7 
2011-02-04         23.780         24.130         23.340         24.000          0.883        13868.3 
2011-01-28         24.100         24.460         23.790         23.790         -1.245        12504.3 
2011-01-21         24.010         24.220         23.950         24.090         -0.290        13810.2 
2011-01-14         24.560         24.570         23.920         24.160         -0.943        11539.5 
2011-01-07         24.710         24.770         24.130         24.390         -0.934        11677.6 
2010-12-31         24.750         24.850         24.500         24.620         -0.926        5038.88 
2010-12-24         25.060         25.330         24.790         24.850         -0.560        9499.05 
2010-12-17         24.930         24.990         24.610         24.990          0.563        9059.32 
2010-12-10         23.830         24.900         23.810         24.850          4.368        13962.9 
2010-12-03         24.300         24.510         23.700         23.810         -2.258        17024.2 
2010-11-26         24.600         24.720         24.180         24.360         -1.536        10081.5 
2010-11-19         24.880         24.900         24.050         24.740         -0.443        11564.0 
2010-11-12         25.930         25.960         24.540         24.850         -4.826        14901.8 
2010-11-05         25.540         26.220         25.230         26.110          2.714        11096.3 
2010-10-29         25.010         25.420         24.900         25.420          2.006        10180.5 
2010-10-22         24.900         25.000         24.610         24.920          0.161        10908.0 
2010-10-15         24.490         25.000         24.270         24.880          1.510        12411.3 
2010-10-08         23.780         24.750         23.750         24.510          3.070        13893.4 
2010-10-01         24.060         24.390         23.660         23.780         -0.917        12767.6 
2010-09-24         23.600         24.020         23.450         24.000          2.128        12271.8 
2010-09-17         23.590         23.780         23.260         23.500         -1.426        12019.2 
2010-09-10         22.950         23.940         22.940         23.840          4.059        26831.9 
2010-09-03         22.640         22.980         22.260         22.910          1.642        13912.0 
2010-08-27         22.830         22.940         22.370         22.540         -0.749        15584.5 
2010-08-20         22.340         22.990         22.150         22.710          1.611        12885.6 
2010-08-13         22.570         22.780         22.150         22.350         -0.843        9001.24 
2010-08-06         22.380         22.550         22.070         22.540          1.715        10841.6 
2010-07-30         22.180         22.250         21.820         22.160          0.181        12687.9 
2010-07-23         21.370         22.230         21.160         22.120          4.045        15071.3 
2010-07-16         21.400         21.490         21.110         21.260         -0.188        11723.6 
2010-07-09         20.500         21.480         20.390         21.300          4.874        16949.9 
2010-07-02         19.690         20.890         19.690         20.310          3.096        24716.5 
2010-06-25         20.170         20.230         19.530         19.700         -1.598        16949.7 
2010-06-18         20.250         20.250         19.570         20.020         -0.299        17474.7 
2010-06-11         20.160         20.460         19.680         20.080          0.300        29764.7 
2010-06-04         20.250         20.600         19.970         20.020         -1.331        22251.2 
2010-05-28         20.930         21.100         20.140         20.290         -3.427        26800.6 
2010-05-21         21.640         21.910         20.200         21.010         -2.776        22558.3 
2010-05-14         21.310         21.800         21.030         21.610          4.094        17879.8 
2010-05-07         21.280         21.500         19.200         20.760         -2.029        19364.5 
2010-04-30         21.390         21.480         20.910         21.190         -0.796        15129.3 
2010-04-23         20.800         21.610         20.800         21.360          2.348        12006.3 
2010-04-16         20.960         21.200         20.750         20.870         -0.287        11543.2 
2010-04-09         20.890         21.030         20.640         20.930          0.480        10865.1 
2010-04-02         20.500         20.840         20.460         20.830          2.008        12768.0 
2010-03-26         20.310         20.600         20.230         20.420          0.393        12242.1 
2010-03-19         20.260         20.550         20.110         20.340          0.693        16796.3 
2010-03-12         20.800         20.860         20.130         20.200         -2.463        15142.0 
2010-03-05         20.170         20.780         20.170         20.710          2.932        12438.2 
2010-02-26         20.130         20.480         19.930         20.120         -0.198        17816.8 
2010-02-19         19.840         20.210         19.570         20.160          2.700        11942.2 
2010-02-12         19.430         19.740         19.230         19.630          1.290        14988.0 
2010-02-05         19.900         19.990         19.140         19.380         -2.417        12413.4 
2010-01-29         19.820         20.100         19.680         19.860          0.761        15316.0 
2010-01-22         20.260         20.570         19.700         19.710         -3.477        16462.0 
2010-01-15         20.280         20.640         20.030         20.420          1.542        12988.8 
2010-01-08         19.770         20.140         19.580         20.110          2.445        13980.7 
2010-01-01         20.190         20.190         19.630         19.630         -3.633        8978.40 
2009-12-25         19.740         20.470         19.700         20.370          3.664        13475.9 
2009-12-18         19.660         19.850         19.480         19.650          0.666        14645.0 
2009-12-11         19.330         19.600         19.130         19.520          1.035        16224.0 
2009-12-04         19.100         19.430         18.750         19.320          1.684        14733.3 
2009-11-27         19.130         19.420         18.810         19.000          0.105        17926.0 
2009-11-20         19.410         19.480         18.880         18.980         -1.454        15129.7 
2009-11-13         18.830         19.300         18.680         19.260          3.883        15705.0 
2009-11-06         18.120         18.730         18.020         18.540          2.374        15818.6 
2009-10-30         17.990         18.470         17.810         18.110          1.004        16590.7 
2009-10-23         18.320         18.720         17.800         17.930         -1.861        19014.6 
2009-10-16         18.200         18.340         17.980         18.270          1.163        13070.8 
2009-10-09         17.600         18.110         17.280         18.060          3.377        14320.6 
2009-10-02         17.580         18.000         17.360         17.470         -0.171        22384.5 
2009-09-25         17.860         18.060         17.460         17.500         -2.561        17556.7 
2009-09-18         18.150         18.300         17.770         17.960         -0.992        19894.2 
2009-09-11         18.620         18.700         18.000         18.140         -1.946        21536.1 
2009-09-04         18.270         18.510         18.030         18.500          1.537        14627.7 
2009-08-28         18.140         18.450         18.000         18.220          0.998        17168.2 
2009-08-21         17.400         18.100         17.360         18.040          2.733        13579.6 
2009-08-14         17.700         17.770         17.460         17.560         -0.847        17012.6 
2009-08-07         17.730         17.870         17.410         17.710          1.027        14032.4 
2009-07-31         17.280         18.000         17.110         17.530          1.096        13124.3 
2009-07-24         17.390         17.500         17.070         17.340             na        14342.5 
2009-07-17         16.500         17.370         16.450         17.340          5.282        17146.4 
2009-07-10         16.240         16.670         16.100         16.470          1.043        16274.1 
2009-07-03         16.530         16.750         16.260         16.300         -1.092        13747.3 
2009-06-26         16.280         16.560         16.150         16.480          0.427        16134.1 
2009-06-19         16.580         16.640         16.200         16.410         -1.382        19172.4 
2009-06-12         17.000         17.490         16.520         16.640         -2.290        21310.9 
2009-06-05         17.190         17.290         16.910         17.030         -0.351        14812.1 
2009-05-29         16.640         17.100         16.590         17.090          2.704        13245.4 
2009-05-22         16.940         16.990         16.500         16.640         -2.002        17651.0 
2009-05-15         17.000         17.620         16.850         16.980         -0.702        15492.8 
2009-05-08         16.600         17.200         16.060         17.100          4.459        16023.0 
2009-05-01         16.860         17.130         16.120         16.370         -3.251        14256.6 
2009-04-24         16.960         17.340         16.460         16.920         -0.412        17533.1 
2009-04-17         16.480         17.150         16.180         16.990          4.169        15027.4 
2009-04-10         16.060         16.530         15.970         16.310          0.928        12799.9 
2009-04-03         16.340         16.740         15.760         16.160         -2.415        17405.4 
2009-03-27         16.960         17.400         16.430         16.560         -1.311        16045.6 
2009-03-20         16.710         17.240         16.430         16.780          0.600        18022.0 
2009-03-13         15.610         16.860         15.510         16.680          6.107        21761.0 
2009-03-06         15.240         15.980         14.500         15.720          1.813        27105.8 
2009-02-27         14.830         15.750         14.830         15.440         -0.129        22951.0 
2009-02-20         15.650         15.850         14.890         15.460         -2.889        18826.3 
2009-02-13         16.920         16.940         15.840         15.920         -6.132        18250.1 
2009-02-06         16.440         17.030         16.320         16.960          2.539        22103.1 
2009-01-30         16.990         17.100         16.500         16.540         -1.781        20587.2 
2009-01-23         16.950         17.630         16.460         16.840             na        25945.6 
2009-01-16         15.590         16.950         15.200         16.840          8.786        31007.4 
2009-01-09         15.150         15.600         15.000         15.480          1.842        21571.1 
2009-01-02         15.070         15.410         14.910         15.200          0.930        16945.8 
2008-12-26         15.190         15.220         14.490         15.060         -1.440        13356.4 
2008-12-19         15.710         15.880         14.420         15.280         -0.391        35276.9 
2008-12-12         15.340         15.480         14.750         15.340          2.267        23897.7 
2008-12-05         16.000         16.030         14.620         15.000         -6.716        25219.1 
2008-11-28         15.990         16.080         15.230         16.080          3.809        21379.6 
2008-11-21         16.040         17.200         14.340         15.490         -4.736        31729.0 
2008-11-14         18.320         18.400         15.900         16.260         -9.566        23950.4 
2008-11-07         19.390         19.590         17.470         17.980         -6.305        17555.4 
2008-10-31         18.950         19.970         18.250         19.190         -0.156        22250.9 
2008-10-24         19.930         20.440         18.500         19.220         -0.518        24577.4 
2008-10-17         18.350         20.740         17.630         19.320         12.587        29147.7 
2008-10-10         19.930         20.540         16.260         17.160        -15.426        33022.4 
2008-10-03         20.710         20.910         19.260         20.290         -2.872        20973.4 
2008-09-26         20.680         20.960         19.700         20.890          1.704        15348.9 
2008-09-19         20.650         21.100         19.740         20.540         -2.930        21761.0 
2008-09-12         21.380         21.850         20.300         21.160          1.002        18904.2 
2008-09-05         21.130         21.700         20.630         20.950         -0.380        16134.8 
2008-08-29         20.800         21.440         20.530         21.030          0.526        8939.30 
2008-08-22         21.680         21.740         20.650         20.920         -3.148        8477.98 
2008-08-15         20.960         21.810         20.950         21.600          3.103        10929.3 
2008-08-08         20.950         21.470         20.670         20.950          0.239        13263.2 
2008-08-01         21.140         21.860         20.100         20.900         -0.807        14740.9 
2008-07-25         20.530         21.450         20.100         21.070          3.032        12172.7 
2008-07-18         21.330         21.520         20.360         20.450         -3.810        13788.2 
2008-07-11         20.160         21.550         20.030         21.260          5.666        13363.2 
2008-07-04         20.340         20.730         19.840         20.120         -1.130        14412.4 
2008-06-27         20.830         21.840         20.250         20.350         -2.069        14881.2 
2008-06-20         21.000         21.000         20.540         20.780         -0.574        14834.5 
2008-06-13         21.670         21.680         20.670         20.900         -2.926        15286.1 
2008-06-06         22.320         22.350         21.520         21.530         -3.279        13316.0 
2008-05-30         22.330         22.700         22.010         22.260         -0.090        13283.4 
2008-05-23         22.330         23.020         22.170         22.280         -0.757        17867.0 
2008-05-16         20.950         22.490         20.900         22.450          7.211        15984.9 
2008-05-09         20.750         21.350         20.500         20.940          2.496        17787.4 
2008-05-02         21.500         21.590         19.950         20.430         -5.853        28085.1 
2008-04-25         22.110         22.660         21.200         21.700         -1.810        19287.4 
2008-04-18         21.410         22.160         21.190         22.100          3.416        18966.4 
2008-04-11         21.750         22.010         20.830         21.370         -1.566        23654.6 
2008-04-04         23.120         23.720         20.950         21.710        -70.595        39386.3 
2008-03-28         71.260         74.590         71.260         73.830          5.081        15941.7 
2008-03-21         70.420         72.230         68.000         70.260         -2.118        18991.1 
2008-03-14         74.440         75.800         71.350         71.780         -3.677        18092.6 
2008-03-07         72.850         75.040         72.020         74.520          1.887        12138.6 
2008-02-29         73.500         74.770         72.900         73.140         -0.625        8449.52 
2008-02-22         72.510         73.720         72.090         73.600          1.475        10748.6 
2008-02-15         72.710         73.450         71.890         72.530         -0.766        14336.1 
2008-02-08         75.400         75.920         72.200         73.090         -3.115        10254.3 
2008-02-01         74.190         77.890         73.650         75.440          2.015        14497.4 
2008-01-25         72.000         75.490         70.880         73.950         -1.949        18886.2 
2008-01-18         78.970         79.150         74.670         75.420         -4.556        16081.7 
2008-01-11         75.220         79.590         75.220         79.020          5.501        14670.0 
2008-01-04         75.560         76.560         74.670         74.900         -1.395        8964.10 
2007-12-28         77.030         77.950         75.750         75.960         -1.898        7336.25 
2007-12-21         76.600         77.800         75.400         77.430          0.794        12110.0 
2007-12-14         77.970         78.420         76.770         76.820         -1.005        11344.6 
2007-12-07         77.320         78.510         77.000         77.600          0.052        10733.6 
2007-11-30         72.830         77.560         71.300         77.560          6.290        14801.6 
2007-11-23         72.750         74.400         72.410         72.970         -0.287        10451.1 
2007-11-16         72.730         73.550         71.720         73.180          0.646        11560.1 
2007-11-09         72.000         73.500         71.770         72.710          0.832        10438.9 
2007-11-02         73.270         73.500         71.720         72.110         -1.179        8030.30 
2007-10-26         70.410         73.250         70.410         72.970          3.504        9105.06 
2007-10-19         70.250         71.500         69.720         70.500          0.628        12025.8 
2007-10-12         69.460         70.180         69.090         70.060          0.719        7805.80 
2007-10-05         69.670         70.140         69.440         69.560          0.043        8141.72 
2007-09-28         68.560         69.780         67.930         69.530          1.444        13376.5 
2007-09-21         67.080         69.480         66.770         68.540          2.253        9566.44 
2007-09-14         67.620         68.090         66.660         67.030         -0.534        10192.7 
2007-09-07         69.410         69.950         67.250         67.390         -2.910        11309.1 
2007-08-31         70.000         70.990         68.250         69.410          0.318        14112.6 
2007-08-24         67.110         69.300         66.500         69.190          2.367        10576.0 
2007-08-17         67.800         68.490         64.720         67.590          0.297        13807.6 
2007-08-10         67.380         69.850         65.790         67.390          1.186        13648.7 
2007-08-03         65.510         68.420         63.130         66.600          2.194        13980.6 
2007-07-27         69.980         70.100         65.170         65.170         -6.633        13237.8 
2007-07-20         71.820         72.030         69.650         69.800         -2.650        9386.64 
2007-07-13         71.990         72.200         70.390         71.700          0.140        9182.84 
2007-07-06         70.230         71.700         70.200         71.600          2.082        8219.50 
2007-06-29         68.370         70.530         68.250         70.140          2.845        13185.6 
2007-06-22         70.510         70.730         67.990         68.200         -3.495        12308.0 
2007-06-15         70.250         71.000         69.630         70.670          0.526        12052.3 
2007-06-08         71.770         71.910         69.270         70.300         -2.116        11331.4 
2007-06-01         71.150         72.200         70.620         71.820          1.469        13257.1 
2007-05-25         70.400         72.000         69.950         70.780          1.187        11021.4 
2007-05-18         68.580         70.150         68.480         69.950          1.983        7861.64 
2007-05-11         69.670         69.860         67.850         68.590         -1.110        8529.66 
2007-05-04         69.950         70.150         68.220         69.360         -0.345        7335.56 
2007-04-27         69.590         70.700         69.060         69.600          0.072        10525.4 
2007-04-20         69.900         70.560         68.640         69.550         -0.014        11688.0 
2007-04-13         71.100         71.100         69.340         69.560         -1.682        10622.0 
2007-04-06         67.130         70.980         66.910         70.750        -19.428        24186.4 
2007-03-30         85.210         87.810         84.420         87.810          2.738        13183.2 
2007-03-23         83.990         86.830         83.450         85.470          0.873        14732.9 
2007-03-16         86.360         87.350         83.160         84.730         -2.452        26909.3 
2007-03-09         83.000         86.930         82.190         86.860          4.049        14683.9 
2007-03-02         85.220         85.900         81.170         83.480         -2.225        12983.0 
2007-02-23         86.200         86.750         84.400         85.380         -0.951        8030.60 
2007-02-16         85.260         86.610         85.160         86.200          0.949        8160.46 
2007-02-09         86.630         86.990         84.740         85.390         -1.352        8701.82 
2007-02-02         88.850         89.950         86.250         86.560         -1.636        12674.7 
2007-01-26         87.010         88.700         86.620         88.000          0.848        7265.64 
2007-01-19         88.670         89.590         86.990         87.260         -1.312        8934.98 
2007-01-12         87.170         90.500         86.600         88.420          1.457        11289.3 
2007-01-05         86.100         87.940         86.000         87.150          1.550        10002.2 
2006-12-29         85.260         86.450         84.200         85.820          1.227        4251.03 
2006-12-22         85.680         86.250         84.560         84.780         -0.505        7587.58 
2006-12-15         84.770         85.390         84.180         85.210          0.448        10601.1 
2006-12-08         84.700         85.550         83.830         84.830          0.988        7467.20 
2006-12-01         83.950         84.500         83.170         84.000          0.299        7703.50 
2006-11-24         85.000         85.550         83.070         83.750         -1.482        6118.23 
2006-11-17         80.700         85.370         80.340         85.010          5.041        10399.8 
2006-11-10         80.900         81.930         80.200         80.930         -0.308        7093.98 
2006-11-03         81.850         82.200         80.820         81.180         -0.819        6453.14 
2006-10-27         80.170         82.940         78.500         81.850          2.736        20090.7 
2006-10-20         79.800         80.250         77.830         79.670          0.050        9450.86 
2006-10-13         78.850         79.650         77.600         79.630          1.285        8857.52 
2006-10-06         76.900         78.890         75.450         78.620          2.704        10499.4 
2006-09-29         80.000         80.300         75.000         76.550         -7.009        27647.4 
2006-09-22         83.270         83.620         81.270         82.320         -0.986        8762.00 
2006-09-15         82.800         83.630         81.550         83.140          0.205        11729.0 
2006-09-08         83.750         83.810         81.860         82.970         -1.002        8619.75 
2006-09-01         84.450         85.000         83.030         83.810         -0.345        7614.28 
2006-08-25         83.500         84.500         83.400         84.100          0.155        5930.24 
2006-08-18         80.980         84.450         79.870         83.970          3.872        10153.4 
2006-08-11         79.470         80.970         78.970         80.840          1.176        5126.10 
2006-08-04         80.690         80.750         79.180         79.900         -0.979        5347.78 
2006-07-28         79.660         80.980         78.840         80.690          1.280        9001.60 
2006-07-21         77.200         79.740         76.310         79.670          2.946        9036.66 
2006-07-14         78.000         78.710         76.550         77.390         -0.527        8855.00 
2006-07-07         73.430         79.100         72.610         77.800          5.951        19614.1 
2006-06-30         71.700         74.180         71.530         73.430          3.060        6829.94 
2006-06-23         71.250         72.480         71.000         71.250          0.522        6447.90 
2006-06-16         71.410         72.000         69.350         70.880         -0.267        8571.56 
2006-06-09         72.620         72.700         70.100         71.070         -2.443        9588.86 
2006-06-02         72.400         73.110         71.210         72.850          0.524        9137.00 
2006-05-26         70.900         72.690         70.520         72.470          2.070        7474.50 
2006-05-19         70.360         72.180         70.090         71.000          0.852        7511.56 
2006-05-12         73.900         74.000         70.050         70.400         -4.620        6577.22 
2006-05-05         73.100         74.390         72.100         73.810          0.888        6012.16 
2006-04-28         70.360         73.240         70.080         73.160          3.714        7834.04 
2006-04-21         69.000         70.790         68.360         70.540          2.232        7933.52 
2006-04-14         70.110         70.350         68.660         69.000         -1.075        6576.85 
2006-04-07         71.000         71.860         69.500         69.750         -1.566        7897.56 
2006-03-31         72.870         73.230         70.760         70.860         -2.852        8472.34 
2006-03-24         73.500         73.890         72.230         72.940         -0.829        6131.06 
2006-03-17         73.510         74.530         73.100         73.550         -0.420        6976.72 
2006-03-10         72.110         73.880         71.420         73.860          2.427        7640.24 
2006-03-03         72.800         72.940         71.260         72.110         -0.469        6677.62 
2006-02-24         72.680         73.780         72.160         72.450         -0.576        5834.60 
2006-02-17         71.600         73.800         71.060         72.870          1.391        6457.38 
2006-02-10         71.400         72.560         70.800         71.870          0.237        6508.94 
2006-02-03         74.640         75.150         70.550         71.700         -4.055        9279.26 
2006-01-27         74.850         75.180         73.200         74.730         -0.147        6247.56 
2006-01-20         76.100         76.270         74.840         74.840         -2.093        7212.28 
2006-01-13         76.000         77.370         75.640         76.440          0.645        6197.02 
2006-01-06         75.150         76.170         74.300         75.950          1.646        6958.18 
2005-12-30         75.900         76.390         74.720         74.720         -1.762        5389.80 
2005-12-23         76.550         77.480         75.630         76.060         -1.630        10829.4 
2005-12-16         72.220         78.680         72.030         77.320          7.077        20709.3 
2005-12-09         73.500         73.510         71.460         72.210         -1.514        5894.18 
2005-12-02         73.460         73.660         72.580         73.320         -0.204        6287.28 
2005-11-25         71.210         74.050         71.130         73.470          3.116        7200.95 
2005-11-18         74.670         74.830         70.200         71.250         -4.810        8733.12 
2005-11-11         74.300         75.050         73.370         74.850          1.108        6223.96 
2005-11-04         75.380         75.580         73.580         74.030         -1.438        6659.26 
2005-10-28         73.450         75.110         73.100         75.110          2.933        6942.50 
2005-10-21         70.050         75.600         69.810         72.970          3.269        12583.9 
2005-10-14         72.650         72.880         68.600         70.660         -2.484        8556.28 
2005-10-07         73.720         74.600         71.360         72.460         -1.696        8800.62 
2005-09-30         72.100         74.040         71.980         73.710          2.503        7382.82 
2005-09-23         73.010         73.720         70.820         71.910         -1.682        6349.44 
2005-09-16         72.730         73.200         70.830         73.140          0.661        11152.0 
2005-09-09         70.250         73.360         70.100         72.660          3.711        9728.85 
2005-09-02         69.080         70.910         69.040         70.060          0.835        6241.96 
2005-08-26         69.980         70.300         69.080         69.480         -0.700        6879.46 
2005-08-19         66.670         71.140         66.580         69.970          4.683        11286.0 
2005-08-12         66.400         67.490         66.040         66.840          0.769        3918.42 
2005-08-05         67.150         67.930         66.230         66.330         -0.941        4569.62 
2005-07-29         66.400         68.260         66.080         66.960          0.661        4503.00 
2005-07-22         66.700         67.000         64.700         66.520         -0.195        5296.84 
2005-07-15         65.330         67.000         65.070         66.650          2.744        6183.26 
2005-07-08         65.000         65.250         63.600         64.870         -0.246        6235.93 
2005-07-01         65.150         65.600         64.590         65.030         -0.184        5634.98 
2005-06-24         66.740         67.530         65.150         65.150         -2.819        5627.90 
2005-06-17         68.700         68.780         65.900         67.040         -3.093        7566.96 
2005-06-10         67.270         69.680         66.930         69.180          2.885        7475.88 
2005-06-03         67.500         67.890         65.960         67.240         -0.459        4785.83 
2005-05-27         67.600         68.170         67.500         67.550         -0.325        4379.54 
2005-05-20         65.280         67.950         65.150         67.770          4.342        6180.64 
2005-05-13         66.450         66.600         64.480         64.950         -2.036        5341.36 
2005-05-06         65.650         67.390         65.050         66.300          2.016        6091.96 
2005-04-29         64.840         66.020         63.820         64.990          0.293        6572.90 
2005-04-22         64.900         66.200         62.700         64.800         -0.277        9369.76 
2005-04-15         65.990         66.350         64.840         64.980         -0.839        6450.80 
2005-04-08         65.270         65.970         64.350         65.530          0.537        5600.48 
2005-04-01         64.020         66.000         64.000         65.180          2.291        5442.92 
2005-03-25         64.550         64.750         63.200         63.720         -1.545        6291.28 
2005-03-18         65.150         65.850         63.780         64.720         -0.645        5914.50 
2005-03-11         66.050         66.100         64.890         65.140         -1.378        5724.14 
2005-03-04         65.800         66.660         65.460         66.050          0.533        6085.30 
2005-02-25         64.880         65.750         62.750         65.700          1.233        7361.08 
2005-02-18         65.960         66.270         64.360         64.900         -1.964        6056.94 
2005-02-11         66.800         67.250         65.090         66.200         -1.194        7590.68 
2005-02-04         63.550         68.500         63.340         67.000          6.013        8469.82 
2005-01-28         63.190         63.300         61.340         63.200          0.717        6736.42 
2005-01-21         63.150         64.000         62.400         62.750         -0.947        6338.33 
2005-01-14         61.670         63.400         61.070         63.350          3.176        7835.86 
2005-01-07         61.460         61.790         60.400         61.400          0.491        6776.34 
2004-12-31         60.850         61.880         60.410         61.100          0.444        3257.92 
2004-12-24         60.350         61.190         59.850         60.830          1.434        6154.23 
2004-12-17         59.400         60.990         59.200         59.970          1.403        9396.62 
2004-12-10         58.010         60.120         57.500         59.140          1.441        5804.98 
2004-12-03         58.190         58.800         56.500         58.300          0.189        5978.50 
2004-11-26         58.000         58.190         56.500         58.190          0.241        5933.90 
2004-11-19         54.540         59.610         53.970         58.050          6.047        12938.4 
2004-11-12         54.350         54.950         53.750         54.740          1.258        8218.62 
2004-11-05         48.560         54.850         48.400         54.060         11.556        14487.2 
2004-10-29         47.050         48.950         45.880         48.460          3.547        6392.76 
2004-10-22         46.720         47.900         46.720         46.800         -1.577        5064.16 
2004-10-15         46.850         47.620         46.640         47.550          2.236        5069.20 
2004-10-08         48.020         48.500         46.200         46.510         -3.104        5205.90 
2004-10-01         44.500         48.050         44.500         48.000          6.171        6737.22 
2004-09-24         47.900         47.920         45.010         45.210         -6.745        10570.4 
2004-09-17         49.170         49.350         48.200         48.480         -2.943        5681.34 
2004-09-10         49.700         50.000         49.190         49.950          1.524        6125.98 
2004-09-03         49.190         49.440         48.710         49.200          0.142        4162.38 
2004-08-27         48.710         49.200         48.260         49.130          1.111        4333.52 
2004-08-20         47.230         48.690         46.920         48.590          3.251        5021.82 
2004-08-13         46.700         47.780         46.290         47.060          0.901        4791.50 
2004-08-06         47.750         48.000         46.520         46.640         -2.017        4913.84 
2004-07-30         47.280         47.740         46.400         47.600          0.634        6411.74 
2004-07-23         48.630         49.210         47.140         47.300         -2.815        5825.10 
2004-07-16         49.880         50.060         48.200         48.670         -2.171        5128.92 
2004-07-09         49.490         50.220         49.050         49.750          0.141        4615.05 
2004-07-02         49.800         51.410         49.260         49.680          3.933        7215.14 
2004-06-25         47.700         48.730         47.030         47.800          0.462        6295.16 
2004-06-18         48.050         48.500         47.330         47.580         -1.856        5998.78 
2004-06-11         48.520         49.320         48.260         48.480          0.227        6189.85 
2004-06-04         48.300         49.130         47.970         48.370          0.834        5539.50 
2004-05-28         49.330         49.400         44.750         47.970         -2.737        15173.2 
2004-05-21         49.950         50.290         48.500         49.320         -1.123        6129.14 
2004-05-14         55.300         55.470         48.000         49.880        -10.368        15326.8 
2004-05-07         55.700         56.620         55.300         55.650          0.488        4319.48 
2004-04-30         55.680         56.850         54.550         55.380         -0.930        4916.42 
2004-04-23         55.970         57.200         54.800         55.900             na        5337.92 
2004-04-16         55.850         56.060         54.900         55.900          0.957        4448.62 
2004-04-09         54.750         56.290         54.550         55.370          0.911        5730.05 
2004-04-02         53.620         55.400         53.100         54.870          2.350        4568.26 
2004-03-26         54.170         54.270         52.490         53.610         -1.939        5539.22 
2004-03-19         54.100         55.190         53.570         54.670          0.663        6658.80 
2004-03-12         58.300         58.960         53.570         54.310         -6.716        9924.32 
2004-03-05         57.520         58.610         57.320         58.220          1.164        4956.36 
2004-02-27         55.350         57.650         55.330         57.550          3.975        6098.62 
2004-02-20         54.800         55.600         54.800         55.350          1.262        4334.38 
2004-02-13         55.470         55.470         54.150         54.660         -0.219        5275.06 
2004-02-06         55.590         55.650         54.590         54.780         -1.457        4413.72 
2004-01-30         54.400         56.100         54.400         55.590          2.037        7120.22 
2004-01-23         53.050         54.640         52.780         54.480          1.490        5293.73 
2004-01-16         53.050         54.610         52.700         53.680          1.667        5708.74 
2004-01-09         54.570         54.620         52.510         52.800         -3.385        8023.64 
2004-01-02         53.750         55.000         53.700         54.650          1.864        4943.40 
2003-12-26         54.700         54.870         53.470         53.650         -2.312        3768.13 
2003-12-19         53.350         55.030         52.610         54.920          3.330        8371.80 
2003-12-12         51.420         53.330         51.290         53.150          3.364        6658.26 
2003-12-05         52.100         52.430         51.200         51.420         -1.115        5785.38 
2003-11-28         50.400         52.010         50.370         52.000          3.813        4126.38 
2003-11-21         50.360         51.000         49.590         50.090         -0.516        6379.80 
2003-11-14         49.510         50.700         48.450         50.350          1.697        6347.88 
2003-11-07         46.650         49.740         46.420         49.510          6.473        6546.32 
2003-10-31         45.600         47.200         45.150         46.500          1.974        4936.74 
2003-10-24         45.000         45.760         44.190         45.600          1.831        4972.28 
2003-10-17         45.060         45.230         44.500         44.780         -0.599        4963.32 
2003-10-10         44.730         45.380         44.600         45.050          0.806        4792.36 
2003-10-03         43.350         45.000         43.100         44.690          3.091        6142.10 
2003-09-26         44.400         44.720         43.280         43.350         -2.781        6917.28 
2003-09-19         40.570         45.350         40.300         44.590          9.909        12929.0 
2003-09-12         41.820         41.920         40.150         40.570         -2.241        5455.04 
2003-09-05         41.060         42.370         41.000         41.500          0.679        5374.88 
2003-08-29         39.600         41.250         39.600         41.220          4.275        4679.50 
2003-08-22         39.600         39.990         38.720         39.530         -0.803        6231.02 
2003-08-15         39.780         40.850         39.000         39.850         -0.175        5263.44 
2003-08-08         40.450         41.140         39.440         39.920         -0.894        5294.56 
2003-08-01         41.300         41.390         39.550         40.280         -1.732        6544.14 
2003-07-25         40.260         41.010         39.120         40.990          1.763        6092.54 
2003-07-18         42.670         42.840         38.780         40.280         -3.659        12893.2 
2003-07-11         46.570         47.070         41.350         41.810         -9.345        14751.5 
2003-07-04         45.550         46.950         45.180         46.120          2.262        6140.78 
2003-06-27         43.630         46.200         43.460         45.100          4.859        9531.66 
2003-06-20         42.150         44.640         42.150         43.010          1.968        8915.66 
2003-06-13         43.500         44.100         41.000         42.180         -3.034        8080.82 
2003-06-06         41.850         43.850         41.500         43.500          5.327        8426.80 
2003-05-30         41.020         42.400         40.810         41.300         -2.387        14836.9 
2003-05-23         33.300         42.470         33.250         42.310         27.057        24853.8 
2003-05-16         32.530         33.980         32.250         33.300          5.047        8719.24 
2003-05-09         30.820         32.030         30.630         31.700          2.357        7052.02 
2003-05-02         30.750         31.600         30.200         30.970         -0.129        8494.24 
2003-04-25         32.180         33.000         30.740         31.010         -3.666        8178.76 
2003-04-18         30.250         32.930         29.870         32.190          5.230        15303.0 
2003-04-11         28.960         31.200         28.370         30.590          8.092        16124.3 
2003-04-04         30.350         31.400         27.700         28.300        -11.920        33738.0 
2003-03-28         32.350         34.350         31.550         32.130         -8.305        10796.8 
2003-03-21         34.700         35.100         31.750         35.040          0.315        16897.7 
2003-03-14         35.750         36.540         34.870         34.930         -2.485        10156.5 
2003-03-07         38.940         39.330         35.550         35.820         -7.322        10897.8 
2003-02-28         37.500         39.230         36.800         38.650          2.711        6541.82 
2003-02-21         38.100         38.220         37.010         37.630         -1.337        5880.35 
2003-02-14         37.650         38.360         36.850         38.140          1.382        4853.56 
2003-02-07         38.090         38.480         37.200         37.620         -0.660        5919.64 
2003-01-31         38.900         39.100         35.700         37.870         -2.648        11803.3 
2003-01-24         41.900         42.090         38.810         38.900         -7.160        7354.78 
2003-01-17         41.700         41.900         40.810         41.900          1.699        6530.84 
2003-01-10         39.000         41.660         37.770         41.200          3.518        12934.9 
2003-01-03         41.320         41.790         39.520         39.800         -3.679        8988.48 
2002-12-27         41.420         42.160         41.200         41.320          0.486        4635.40 
2002-12-20         41.040         42.000         40.450         41.120          0.342        13866.0 
2002-12-13         40.300         41.450         39.750         40.980          2.578        7259.00 
2002-12-06         38.200         40.170         37.710         39.950          5.912        8975.84 
2002-11-29         37.110         38.100         37.100         37.720          1.699        8073.33 
2002-11-22         38.250         38.610         37.000         37.090         -2.549        9749.80 
2002-11-15         42.740         43.600         36.900         38.060        -10.950        18601.9 
2002-11-08         42.420         43.650         41.660         42.740          0.778        6873.04 
2002-11-01         42.850         42.950         40.390         42.410         -0.446        7367.74 
2002-10-25         40.210         44.090         40.100         42.600          6.394        7980.48 
2002-10-18         37.010         40.950         36.860         40.040          8.187        8273.26 
2002-10-11         36.840         38.610         35.400         37.010          1.148        13786.9 
2002-10-04         37.990         40.730         36.250         36.590         -3.354        13495.1 
2002-09-27         42.650         43.490         37.520         37.860        -11.314        14989.2 
2002-09-20         46.300         48.180         42.550         42.690         -7.797        10757.7 
2002-09-13         46.510         48.470         45.900         46.300         -0.452        7315.18 
2002-09-06         50.000         50.400         45.600         46.510         -6.980        11734.2 
2002-08-30         47.500         50.980         46.990         50.000          5.152        6705.24 
2002-08-23         50.700         52.000         47.500         47.550         -6.673        7991.90 
2002-08-16         49.540         51.560         49.040         50.950          2.846        6027.38 
2002-08-09         45.350         49.900         45.280         49.540          9.578        8584.60 
2002-08-02         46.750         47.200         44.750         45.210         -2.354        8558.62 
2002-07-26         42.000         46.480         41.600         46.300         11.058        11461.1 
2002-07-19         42.610         44.450         40.300         41.690         -2.866        10585.4 
2002-07-12         46.440         47.610         42.510         42.920         -7.120        9626.52 
2002-07-05         43.550         46.270         43.550         46.210          5.792        11514.6 
2002-06-28         51.780         52.100         40.350         43.680        -17.037        26660.2 
2002-06-21         55.170         55.400         52.600         52.650         -4.516        7433.18 
2002-06-14         56.050         56.810         54.920         55.140         -1.412        5823.68 
2002-06-07         57.250         57.790         55.900         55.930         -2.306        6586.30 
2002-05-31         55.180         57.470         55.070         57.250          3.883        6991.63 
2002-05-24         54.400         55.600         54.210         55.110          1.231        3658.24 
2002-05-17         55.090         55.950         53.430         54.440         -0.838        5977.94 
2002-05-10         55.930         56.450         54.800         54.900         -1.401        4994.96 
2002-05-03         54.960         56.690         54.250         55.680          1.532        6518.20 
2002-04-26         54.100         55.200         53.920         54.840          1.669        5682.34 
2002-04-19         52.770         54.250         52.490         53.940          1.678        4148.72 
2002-04-12         52.600         54.360         52.000         53.050          0.741        5995.80 
2002-04-05         52.870         53.680         52.320         52.660         -0.019        5408.18 
2002-03-29         52.580         53.730         51.910         52.670         -1.533        5943.15 
2002-03-22         52.150         53.860         51.260         53.490          2.295        5125.64 
2002-03-15         52.700         52.880         51.590         52.290         -1.803        7235.78 
2002-03-08         53.800         54.480         52.650         53.250         -0.967        5919.50 
2002-03-01         52.610         53.950         51.500         53.770          2.205        6872.50 
2002-02-22         51.100         52.700         51.000         52.610          2.255        5797.40 
2002-02-15         49.900         51.500         49.890         51.450          2.756        4352.00 
2002-02-08         49.850         50.250         49.050         50.070          0.684        4461.34 
2002-02-01         49.500         50.250         49.370         49.730          0.262        5493.60 
2002-01-25         49.060         49.920         48.500         49.600          1.619        5098.10 
2002-01-18         47.660         49.150         47.650         48.810          2.434        5906.00 
2002-01-11         46.090         48.350         46.050         47.650          3.385        5939.06 
2002-01-04         46.010         46.900         45.400         46.090          0.174        5040.03 
2001-12-28         46.000         46.990         45.800         46.010          0.459        3593.50 
2001-12-21         46.000         47.230         45.800         45.800         -0.022        8437.56 
2001-12-14         45.240         46.150         45.010         45.810          1.619        5344.58 
2001-12-07         47.140         47.300         44.950         45.080         -4.431        6892.14 
2001-11-30         47.220         47.550         44.700         47.170          0.576        8217.28 
2001-11-23         48.000         48.270         46.750         46.900         -2.556        4852.20 
2001-11-16         46.430         48.280         46.150         48.130          2.776        5897.92 
2001-11-09         48.690         48.780         46.250         46.830         -3.003        6849.86 
2001-11-02         50.010         50.750         46.700         48.280         -3.188        7438.02 
2001-10-26         49.760         51.250         48.600         49.870         -0.080        5427.26 
2001-10-19         50.400         51.040         49.160         49.910         -1.442        4854.72 
2001-10-12         50.000         51.720         49.720         50.640          0.957        7487.62 
2001-10-05         48.290         50.750         48.070         50.160          3.872        6353.92 
2001-09-28         46.410         49.000         46.060         48.290          3.449        8566.44 
2001-09-21         47.000         49.550         45.330         46.680         -3.053        12114.4 
2001-09-14         47.090         48.490         47.080         48.150          2.273        6074.60 
2001-09-07         47.660         48.730         46.730         47.080         -0.675        6144.90 
2001-08-31         47.060         48.460         47.050         47.400          0.744        4410.90 
2001-08-24         44.110         47.850         43.950         47.050          6.617        6499.58 
2001-08-17         44.350         44.640         43.050         44.130          0.045        4336.20 
2001-08-10         45.420         45.510         43.840         44.110         -2.347        4046.52 
2001-08-03         43.200         46.400         43.190         45.170          4.657        4926.44 
2001-07-27         46.500         46.900         43.000         43.160         -6.174        5343.66 
2001-07-20         44.990         46.440         43.600         46.000          2.245        5767.90 
2001-07-13         46.300         47.000         44.700         44.990         -1.575        5761.50 
2001-07-06         49.760         49.760         45.280         45.710         -7.657        6361.78 
2001-06-29         47.780         50.750         46.600         49.500          4.145        7046.26 
2001-06-22         46.320         48.190         44.500         47.530          2.612        9432.00 
2001-06-15         48.250         49.560         45.700         46.320         -4.060        7937.66 
2001-06-08         51.050         51.550         46.750         48.280         -5.832        8975.98 
2001-06-01         50.700         52.000         50.100         51.270          1.464        4633.28 
2001-05-25         52.500         52.600         49.200         50.530         -3.513        7509.16 
2001-05-18         51.300         52.750         50.300         52.370          1.198        5117.60 
2001-05-11         52.600         53.880         50.800         51.750         -2.358        5810.92 
2001-05-04         50.970         53.200         50.110         53.000          3.759        6950.50 
2001-04-27         47.740         51.250         47.470         51.080          8.312        8069.56 
2001-04-20         45.970         48.300         45.610         47.160          2.767        6953.78 
2001-04-13         46.700         47.840         45.060         45.890         -1.840        5871.98 
2001-04-06         47.700         48.230         44.000         46.750         -1.475        8206.72 
2001-03-30         43.950         48.240         43.500         47.450          9.332        8607.38 
2001-03-23         48.050         48.470         41.470         43.400         -9.865        12412.3 
2001-03-16         51.300         51.610         46.880         48.150         -6.957        8609.84 
2001-03-09         49.400         52.040         48.530         51.750          4.125        7324.16 
2001-03-02         46.610         49.800         45.850         49.700          5.700        8554.32 
2001-02-23         46.530         49.000         46.520         47.020          1.053        8003.30 
2001-02-16         48.000         48.410         45.550         46.530         -3.063        8024.26 
2001-02-09         45.210         48.430         45.060         48.000          5.704        8060.00 
2001-02-02         43.500         46.000         43.000         45.410          3.652        7689.64 
2001-01-26         43.000         45.250         42.880         43.810          0.852        6385.30 
2001-01-19         42.130         43.810         41.440         43.440          2.817        7597.23 
2001-01-12         40.630         44.630         40.500         42.250          5.283        11065.7 
2001-01-05         44.000         46.500         38.750         40.130         -8.795        16146.7 
2000-12-29         43.440         45.500         43.440         44.000          1.149        4948.88 
2000-12-22         40.000         44.500         40.000         43.500          8.587        9071.22 
2000-12-15         39.060         41.810         38.560         40.060          1.085        13476.8 
2000-12-08         37.440         40.500         37.000         39.630          5.315        6350.38 
2000-12-01         36.380         39.560         36.060         37.630          5.821        7697.48 
2000-11-24         36.060         37.880         34.190         35.560         -3.080        7252.83 
2000-11-17         36.000         36.940         33.880         36.690         -0.515        7038.28 
2000-11-10         33.750         37.250         33.500         36.880          5.371        10816.5 
2000-11-03         36.310         38.630         34.130         35.000         -4.606        9398.88 
2000-10-27         33.000         36.690         32.880         36.690         10.346        8473.38 
2000-10-20         30.690         33.750         30.060         33.250          7.258        7832.64 
2000-10-13         30.190         32.440         30.120         31.000          2.922        7136.20 
2000-10-06         29.620         31.370         29.560         30.120          2.310        6399.04 
2000-09-29         27.750         30.750         27.500         29.440          6.589        8152.02 
2000-09-22         27.000         27.870         26.060         27.620          1.581        7346.80 
2000-09-15         29.310         29.810         27.000         27.190         -7.831        7221.18 
2000-09-08         29.440         30.310         29.250         29.500          0.855        5796.15 
2000-09-01         31.940         32.380         29.190         29.250         -8.765        5679.08 
2000-08-25         31.870         32.440         31.000         32.060          0.188        4682.34 
2000-08-18         31.250         34.000         30.870         32.000          2.400        10857.2 
2000-08-11         26.620         31.870         26.500         31.250         17.393        11675.8 
2000-08-04         25.560         26.810         25.190         26.620          3.620        5627.90 
2000-07-28         25.370         26.120         24.750         25.690          1.743        5321.32 
2000-07-21         24.440         25.810         23.250         25.250          3.061        9077.74 
2000-07-14         27.000         27.060         23.000         24.500         -8.616        9641.72 
2000-07-07         26.810         28.250         26.620         26.810          0.941        6305.95 
2000-06-30         26.000         28.120         25.560         26.560         13.311        13707.8 
2000-06-23         26.000         26.190         23.060         23.440         -8.078        9067.52 
2000-06-16         27.060         27.940         25.500         25.500         -5.556        8154.98 
2000-06-09         25.060         27.440         25.060         27.000          6.931        5870.60 
2000-06-02         27.310         27.440         24.870         25.250         -7.981        8405.70 
2000-05-26         27.620         28.750         27.000         27.440         -0.218        9464.94 
2000-05-19         25.190         28.190         25.190         27.500         13.122        17103.2 
2000-05-12         23.690         24.500         22.810         24.310          3.447        10617.5 
2000-05-05         22.000         24.560         22.000         23.500          7.453        10962.6 
2000-04-28         21.250         22.440         21.060         21.870          2.340        11859.2 
2000-04-21         21.000         21.560         20.370         21.370          1.184        8433.40 
2000-04-14         22.000         22.620         20.940         21.120         -6.133        10227.1 
2000-04-07         21.750         23.750         21.190         22.500          8.434        17094.3 
2000-03-31         19.810         22.060         19.120         20.750          4.745        15152.0 
2000-03-24         19.870         22.120         19.000         19.810         -2.173        17751.2 
2000-03-17         19.250         20.500         19.120         20.250          6.243        13088.5 
2000-03-10         20.750         20.870         19.060         19.060         -6.155        11290.9 
2000-03-03         19.810         21.500         19.620         20.310          3.517        14128.1 
2000-02-25         19.940         21.690         19.620         19.620             na        13846.0 
2000-02-18         19.310         20.000         18.690         19.620          2.938        15464.7 
2000-02-11         20.870         20.940         19.060         19.060         -7.565        17679.8 
2000-02-04         20.940         21.440         20.370         20.620         -0.627        15104.7 
2000-01-28         22.750         23.000         20.750         20.750         -5.682        14423.2 
2000-01-21         24.060         24.190         21.810         22.000         -9.278        10170.9 
2000-01-14         23.750         24.620         23.750         24.250          2.364        7769.86 
2000-01-07         23.560         24.250         23.000         23.690          3.000        8949.40 
1999-12-31         23.500         24.060         21.500         23.000         -1.877        10237.8 
1999-12-24         22.940         23.690         22.560         23.440          3.033        9616.85 
1999-12-17         25.000         25.190         22.750         22.750        -11.444        19668.1 
1999-12-10         26.250         26.620         23.750         25.690         -2.579        11568.4 
1999-12-03         26.060         27.370         25.500         26.370          0.228        8330.62 
1999-11-26         25.750         27.940         25.690         26.310          2.693        8453.90 
1999-11-19         25.190         26.370         25.120         25.620          1.990        7766.32 
1999-11-12         25.500         26.000         24.370         25.120         -1.258        7494.84 
1999-11-05         24.870         27.750         23.560         25.440         -3.527        14457.8 
1999-10-29         25.120         26.690         24.810         26.370          6.545        13530.6 
1999-10-22         31.000         31.250         21.250         24.750        -19.012        28134.8 
1999-10-15         34.380         34.630         30.250         30.560        -11.111        7968.60 
1999-10-08         34.560         35.500         34.000         34.380          1.118        6627.06 
1999-10-01         34.500         35.190         33.810         34.000         -0.904        8035.20 
1999-09-24         36.250         36.630         33.810         34.310         -4.535        8497.12 
1999-09-17         37.560         38.130         35.880         35.940         -5.421        5972.66 
1999-09-10         39.130         39.380         37.000         38.000         -3.185        5733.30 
1999-09-03         37.810         39.250         36.750         39.250          4.499        4733.18 
1999-08-27         37.310         39.130         37.130         37.560          0.160        4427.32 
1999-08-20         35.630         37.560         35.500         37.500          5.992        4032.02 
1999-08-13         35.810         36.690         35.250         35.380         -0.702        3942.66 
1999-08-06         37.060         37.560         35.500         35.630         -4.349        4279.18 
1999-07-30         37.810         38.690         36.880         37.250         -2.308        4001.32 
1999-07-23         38.190         38.560         37.130         38.130         -0.314        5047.86 
1999-07-16         38.880         39.250         38.190         38.250         -1.290        5755.74 
1999-07-09         40.250         41.130         37.880         38.750         -5.488        10656.4 
1999-07-02         41.630         42.560         39.500         41.000         -0.461        8965.52 
1999-06-25         42.380         42.880         40.500         41.190         -2.509        7573.40 
1999-06-18         42.130         43.000         41.190         42.250          0.523        7096.56 
1999-06-11         40.000         42.690         38.940         42.030          6.056        6987.58 
1999-06-04         38.560         40.190         38.500         39.630          2.775        4217.50 
1999-05-28         40.190         40.190         38.500         38.560         -3.310        7243.56 
1999-05-21         39.000         40.940         38.440         39.880          2.256        6651.06 
1999-05-14         37.060         39.750         36.250         39.000          5.405        7100.42 
1999-05-07         35.310         38.190         35.250         37.000          5.533        6957.70 
1999-04-30         35.560         36.190         34.250         35.060         -0.199        6547.64 
1999-04-23         34.630         35.810         33.060         35.130          1.094        8434.18 
1999-04-16         35.190         36.190         34.560         34.750         -0.544        7288.94 
1999-04-09         34.810         35.630         33.500         34.940          1.100        12355.5 
1999-04-02         40.190         41.250         34.000         34.560        -13.729        20838.5 
1999-03-26         41.000         42.060         39.750         40.060         -2.006        6078.14 
1999-03-19         38.940         42.380         38.190         40.880          3.994        12501.7 
1999-03-12         40.190         41.310         38.880         39.310         -1.725        8253.32 
1999-03-05         39.500         40.630         38.750         40.000          2.223        5137.34 
1999-02-26         40.310         41.690         39.130         39.130         -2.028        5877.52 
1999-02-19         40.810         41.000         38.130         39.940         -1.236        10154.9 
1999-02-12         46.190         46.310         39.810         40.440        -12.335        14418.8 
1999-02-05         47.130         47.500         45.130         46.130         -1.600        6346.10 
1999-01-29         46.750         48.880         46.060         46.880          1.078        7259.72 
1999-01-22         52.440         52.440         46.000         46.380        -11.234        14087.9 
1999-01-15         54.560         55.560         51.500         52.250         -4.357        6293.12 
1999-01-08         53.690         55.130         52.000         54.630          2.112        6944.08 
1999-01-01         54.940         55.060         52.630         53.500         -2.621        3535.10 
1998-12-25         52.500         55.810         52.310         54.940          5.654        4047.20 
1998-12-18         52.630         54.130         51.310         52.000         -1.664        6539.16 
1998-12-11         55.810         55.940         51.380         52.880         -4.824        6161.82 
1998-12-04         58.130         58.560         54.500         55.560         -4.421        5486.94 
1998-11-27         56.190         59.500         55.880         58.130          4.269        6924.53 
1998-11-20         54.500         56.000         52.630         55.750          3.126        7418.80 
1998-11-13         52.750         54.500         52.130         54.060          2.000        6480.86 
1998-11-06         51.690         54.250         51.130         53.000          3.657        5551.06 
1998-10-30         50.380         52.130         49.750         51.130          2.260        4497.24 
1998-10-23         48.250         50.440         47.810         50.000          4.167        5872.80 
1998-10-16         47.940         49.880         47.440         48.000          0.925        5624.52 
1998-10-09         47.000         49.880         45.690         47.560          0.912        8432.38 
1998-10-02         46.380         47.810         45.000         47.130          2.590        6242.74 
1998-09-25         45.380         48.130         45.380         45.940         -0.670        7128.26 
1998-09-18         43.440         46.250         43.440         46.250          7.558        7674.30 
1998-09-11         42.630         43.310         41.560         43.000          2.381        5958.50 
1998-09-04         43.000         43.630         40.500         42.000         -1.892        8825.26 
1998-08-28         43.500         44.750         42.250         42.810         -2.149        6636.68 
1998-08-21         42.130         43.880         41.630         43.750          3.550        5413.62 
1998-08-14         42.750         42.940         40.500         42.250         -1.744        7160.04 
1998-08-07         43.060         44.440         42.190         43.000         -1.849        6406.04 
1998-07-31         41.630         44.380         41.630         43.810          5.719        8760.90 
1998-07-24         39.940         42.440         39.880         41.440          4.911        7154.50 
1998-07-17         40.250         40.250         39.130         39.500         -1.250        3822.68 
1998-07-10         40.060         40.130         38.060         40.000         -0.324        5998.62 
1998-07-03         39.940         40.750         39.190         40.130          1.262        5143.53 
1998-06-26         38.810         40.060         38.500         39.630          2.430        5789.70 
1998-06-19         37.000         40.560         36.560         38.690          3.699        8490.74 
1998-06-12         39.880         40.440         36.690         37.310         -3.417        8633.18 
1998-06-05         37.380         38.750         36.000         38.630          3.344        5386.54 
1998-05-29         37.880         37.880         36.190         37.380          0.188        5633.98 
1998-05-22         35.440         37.940         34.750         37.310          5.844        7686.44 
1998-05-15         38.940         39.310         35.190         35.250         -8.750        9016.36 
1998-05-08         38.940         39.940         38.060         38.630          2.657        6710.82 
1998-05-01         38.060         38.130         37.000         37.630         -1.311        8182.08 
1998-04-24         39.940         40.060         38.000         38.130         -4.220        6669.34 
1998-04-17         40.500         40.560         39.190         39.810         -1.558        7268.58 
1998-04-10         39.810         41.060         37.380         40.440          1.100        15976.5 
1998-04-03         42.880         43.690         39.560         40.000         -6.169        15313.1 
1998-03-27         43.190         44.440         42.310         42.630         -0.999        6436.86 
1998-03-20         43.690         43.940         40.940         43.060         -1.011        6710.06 
1998-03-13         44.440         44.810         43.310         43.500         -2.663        3936.82 
1998-03-06         43.500         44.880         42.440         44.690          2.736        5059.04 
1998-02-27         42.000         43.560         40.750         43.500          4.042        6276.04 
1998-02-20         42.440         42.880         41.060         41.810         -0.167        6012.85 
1998-02-13         44.250         44.250         41.880         41.880         -5.484        4687.40 
1998-02-06         42.250         44.440         42.060         44.310          6.771        5301.40 
1998-01-30         42.500         42.750         39.060         41.500         -2.788        7629.80 
1998-01-23         45.060         45.130         41.560         42.690         -5.782        7758.33 
1998-01-16         44.560         47.880         44.440         45.310          0.689        6138.78 
1998-01-09         45.690         47.380         44.500         45.000         -0.684        6019.98 
1998-01-02         44.190         45.750         44.000         45.310          3.259        3609.68 
1997-12-26         44.810         45.190         43.690         43.880         -1.812        2601.23 
1997-12-19         45.190         45.560         44.380         44.690         -0.821        4772.58 
1997-12-12         45.310         45.380         43.630         45.060         -0.836        5038.94 
1997-12-05         43.750         45.880         43.630         45.440          4.460        4759.70 
1997-11-28         42.500         44.000         42.190         43.500          2.041        3414.83 
1997-11-21         42.000         43.060         41.750         42.630          2.872        3824.24 
1997-11-14         41.880         42.000         40.380         41.440          0.315        3787.14 
1997-11-07         40.500         42.250         40.190         41.310          4.239        5323.76 
1997-10-31         39.130         41.000         36.940         39.630          0.177        9297.22 
1997-10-24         40.810         42.190         39.250         39.560         -2.634        5962.78 
1997-10-17         41.880         41.880         40.250         40.630         -2.402        3962.14 
1997-10-10         43.560         43.690         40.940         41.630         -3.321        5512.64 
1997-10-03         41.380         43.880         41.000         43.060          4.060        4750.58 
1997-09-26         41.690         42.750         40.810         41.380          0.315        4927.10 
1997-09-19         42.000         42.940         40.560         41.250         -3.237        7119.06 
1997-09-12         44.250         45.000         41.750         42.630         -3.943        5372.18 
1997-09-05         44.060         46.060         44.000         44.380          1.579        4767.80 
1997-08-29         44.130         45.750         43.440         43.690         -1.399        5094.06 
1997-08-22         45.000         45.750         43.060         44.310         -1.817        5589.38 
1997-08-15         45.000         46.560         44.380         45.130          1.120        5250.28 
1997-08-08         44.880         45.880         43.500         44.630         -0.822        4883.34 
1997-08-01         44.690         46.250         43.810         45.000          0.694        5916.82 
1997-07-25         40.940         44.750         39.940         44.690          9.000        8399.48 
1997-07-18         43.440         43.810         40.750         41.000         -5.334        6819.38 
1997-07-11         45.500         45.750         42.810         43.310         -4.561        5639.78 
1997-07-04         43.500         45.500         42.630         45.380          6.152        5714.13 
1997-06-27         44.880         46.630         42.250         42.750         -6.044        8639.82 
1997-06-20         46.380         48.130         44.500         45.500         -1.622        10882.7 
1997-06-13         42.880         46.500         42.250         46.250          8.492        9540.26 
1997-06-06         43.380         43.500         41.250         42.630         -3.114        4543.28 
1997-05-30         45.130         45.250         43.000         44.000         -3.041        5609.10 
1997-05-23         42.630         45.880         42.130         45.380          7.079        7539.36 
1997-05-16         42.130         43.380         41.750         42.380          0.593        5302.92 
1997-05-09         39.130         46.000         38.000         42.130          5.642        9502.50 
1997-05-02         38.750         40.380         37.380         39.880          0.962        7416.44 
1997-04-25         44.000         44.130         38.250         39.500        -10.996        9292.32 
1997-04-18         38.750         45.000         37.380         44.380         14.885        11419.8 
1997-04-11        113.370        115.870         37.630         38.630        -65.926        6128.38 
1997-04-04        117.120        117.120        112.120        113.370         -3.202        6164.46 
1997-03-28        112.870        120.370        112.620        117.120          5.040        9607.58 
1997-03-21        129.000        129.250        110.250        111.500        -13.653        16569.7 
1997-03-14        137.500        139.750        125.120        129.130         -5.051        11156.8 
1997-03-07        135.380        136.630        132.380        136.000          0.555        6389.76 
1997-02-28        127.870        137.880        127.870        135.250          4.739        11688.2 
1997-02-21        127.500        133.380        126.620        129.130          2.892        9182.63 
1997-02-14        119.000        126.250        119.000        125.500          3.616        5847.12 
1997-02-07        120.250        123.620        119.250        121.120          1.893        6833.76 
1997-01-31        115.000        121.750        113.500        118.870          2.695        6739.50 
1997-01-24        115.370        121.500        114.250        115.750          0.434        7846.02 
1997-01-17        113.370        116.370        112.870        115.250          1.991        5421.42 
1997-01-10        113.620        114.870        109.120        113.000             na        6390.18 
1997-01-03        114.000        116.250        108.000        113.000         -0.877        6762.83 
1996-12-27        111.370        115.750        111.250        114.000          2.132        3395.03 
1996-12-20        111.750        115.750        107.500        111.620          0.108        8477.82 
1996-12-13        110.250        119.000        109.750        111.500          1.948        13050.5 
1996-12-06        102.870        110.370        101.500        109.370          5.927        9403.26 
1996-11-29        102.620        105.870        102.250        103.250          0.978        9200.70 
1996-11-22        101.750        102.750        100.120        102.250          1.117        6125.64 
1996-11-15         97.750        103.000         97.000        101.120          3.448        7117.26 
1996-11-08         93.120         98.750         92.370         97.750          5.255        7761.96 
1996-11-01         93.000         94.250         92.370         92.870          0.400        5548.44 
1996-10-25         92.370         93.620         91.500         92.500          0.543        6077.94 
1996-10-18         93.500         97.620         91.620         92.000         -1.867        9832.20 
1996-10-11         92.870         94.120         92.250         93.750          1.078        3921.66 
1996-10-04         90.250         93.120         89.750         92.750          2.918        6266.94 
1996-09-27         92.370         92.750         88.620         90.120         -2.699        6135.84 
1996-09-20         91.620         95.000         91.500         92.620          1.224        7254.12 
1996-09-13         91.750         92.370         90.500         91.500          0.826        4413.24 
1996-09-06         89.000         91.120         88.620         90.750          1.114        4677.68 
1996-08-30         92.750         93.750         88.370         89.750          1.989        10771.4 
1996-08-23         88.620         91.750         85.620         88.000         -0.700        16093.6 
1996-08-16         94.120         94.500         88.500         88.620         -2.476        24346.2 
1996-08-09        106.620        106.750         90.870         90.870        -14.772        4749.42 
1996-08-02        101.620        107.500        101.500        106.620          4.407        4770.66 
1996-07-26        100.250        102.120         98.120        102.120          1.612        4616.82 
1996-07-19        101.870        103.500         97.250        100.500         -1.345        7392.48 
1996-07-12        101.370        102.370         99.620        101.870             na        4501.44 
1996-07-05        104.370        105.370        101.500        101.870         -2.048        3808.50 
1996-06-28        104.000        107.250        103.250        104.000          0.726        6435.06 
1996-06-21        105.000        105.250        102.000        103.250         -2.012        5210.28 
1996-06-14        101.370        105.620        100.870        105.370          4.203        9308.04 
1996-06-07         99.370        102.750         99.000        101.120          1.761        5515.86 
1996-05-31        103.500        103.500         99.370         99.370         -3.990        9016.80 
1996-05-24         95.750        105.620         95.370        103.500          8.377        13079.2 
1996-05-17         88.250         95.620         88.250         95.500          8.523        8817.78 
1996-05-10         88.750         88.750         85.440         88.000         -0.845        5738.34 
1996-05-03         89.120         91.000         87.370         88.750         -0.560        5850.60 
1996-04-26         88.870         89.870         86.620         89.250          1.282        6093.12 
1996-04-19         89.750         91.370         87.870         88.120         -0.989        5436.66 
1996-04-12         90.000         91.750         85.750         89.000         -3.523        6719.88 
1996-04-05         88.120         92.370         88.000         92.250          5.128        7188.00 
1996-03-29         86.500         89.620         86.370         87.750          1.739        9412.86 
1996-03-22         92.000         92.120         85.620         86.250         -9.563        28479.6 
1996-03-15         99.370        102.500         90.000         95.370         -4.391        20387.9 
1996-03-08        100.250        104.620         99.620         99.750         -0.250        6341.58 
1996-03-01         99.620        101.870         98.500        100.000         -0.120        5611.26 
1996-02-23         95.750        100.750         95.250        100.120          3.622        6567.53 
1996-02-16         96.750         99.500         95.750         96.620             na        6687.48 
1996-02-09         92.870         96.870         92.250         96.620          4.173        5879.28 
1996-02-02         92.370         96.120         92.120         92.750             na        6524.58 
1996-01-26         93.750         94.750         91.250         92.750         -1.193        4799.22 
1996-01-19         90.250         94.120         89.000         93.870          4.011        5302.44 
1996-01-12         89.870         91.250         86.370         90.250          0.557        5297.88 
1996-01-05         90.500         93.370         88.620         89.750         -0.554        7322.10 
1995-12-29         89.620         90.810         88.750         90.250          1.839        3182.48 
1995-12-22         92.500         92.870         86.250         88.620         -4.576        6874.68 
1995-12-15         89.370         94.370         88.870         92.870          4.056        7063.08 
1995-12-08         88.500         91.000         88.370         89.250          0.996        4722.06 
1995-12-01         88.870         90.250         87.500         88.370         -0.708        4514.10 
1995-11-24         89.870         91.000         89.000         89.000         -1.385        3641.70 
1995-11-17         87.000         91.250         86.750         90.250          3.736        5010.06 
1995-11-10         87.120         88.750         86.370         87.000         -0.708        4101.48 
1995-11-03         84.500         87.870         82.690         87.620          3.852        5080.92 
1995-10-27         85.500         86.250         82.620         84.370         -1.460        5620.68 
1995-10-20         85.370         85.870         83.620         85.620          0.434        4527.72 
1995-10-13         85.620         85.750         83.500         85.250         -0.292        4417.50 
1995-10-06         83.370         86.000         82.620         85.500          2.395        4640.94 
1995-09-29         80.370         84.120         79.870         83.500          3.727        5342.76 
1995-09-22         76.870         81.370         76.750         80.500          4.383        6283.86 
1995-09-15         74.370         77.500         74.250         77.120          3.698        6692.34 
1995-09-08         74.370         75.120         73.620         74.370         -0.335        3821.25 
1995-09-01         75.000         76.120         74.000         74.620         -0.334        4317.06 
1995-08-25         72.620         75.120         72.620         74.870          3.626        4863.96 
1995-08-18         71.620         73.500         71.370         72.250          0.347        4586.58 
1995-08-11         74.120         75.250         71.370         72.000         -2.703        5048.34 
1995-08-04         72.870         74.250         71.500         74.000          1.718        5022.90 
1995-07-28         74.750         75.370         71.870         72.750         -2.676        9730.32 
1995-07-21         76.000         76.500         74.000         74.750             na        5229.72 
1995-07-14         76.620         77.870         73.250         74.750         -2.441        6614.94 
1995-07-07         74.120         76.750         74.120         76.620          3.025        3817.13 
1995-06-30         75.250         75.500         73.750         74.370         -1.653        4925.40 
1995-06-23         73.370         76.620         73.250         75.620          2.536        5765.10 
1995-06-16         70.370         74.620         70.000         73.750          4.982        8157.72 
1995-06-09         73.500         74.120         69.620         70.250         -4.901        7394.10 
1995-06-02         69.870         73.870         69.870         73.870          5.725        6958.50 
1995-05-26         69.120         72.120         69.000         69.870          0.895        5770.80 
1995-05-19         69.870         71.370         68.120         69.250         -1.423        6447.06 
1995-05-12         71.370         72.120         70.250         70.250         -1.748        5383.56 
1995-05-05         68.000         73.120         67.750         71.500          5.535        9186.18 
1995-04-28         67.370         68.870         67.120         67.750          0.743        4396.92 
1995-04-21         68.250         68.750         66.500         67.250         -0.738        5966.04 
1995-04-14         67.250         68.750         67.000         67.750          0.564        5196.60 
1995-04-07         65.250         68.120         65.250         67.370          3.060        5241.30 
1995-03-31         67.120         67.620         64.500         65.370         -2.433        6003.36 
1995-03-24         65.000         68.000         64.620         67.000          5.098        10161.6 
1995-03-17         63.250         64.370         63.250         63.750          0.584        7143.96 
1995-03-10         61.500         64.250         61.250         63.380          2.226        7630.02 
1995-03-03         60.500         62.130         59.880         62.000          2.058        5840.64 
1995-02-24         58.880         60.880         57.500         60.750          0.830        11368.1 
1995-02-17         61.250         62.000         59.880         60.250         -1.633        6140.34 
1995-02-10         60.630         61.880         60.630         61.250          0.823        4309.38 
1995-02-03         59.880         61.380         59.500         60.750          0.198        5461.08 
1995-01-27         56.750         61.250         56.500         60.630          6.368        6371.94 
1995-01-20         57.880         58.000         56.130         57.000         -1.520        4081.56 
1995-01-13         57.380         57.880         55.750         57.880          0.661        5347.32 
1995-01-06         57.500         59.130         57.000         57.500             na        6764.93 
1994-12-30         56.750         58.380         56.630         57.500          1.322        4990.88 
1994-12-23         58.500         58.500         56.130         56.750         -3.207        6246.36 
1994-12-16         56.630         58.880         56.130         58.630          3.991        7849.02 
1994-12-09         59.630         59.880         56.250         56.380         -5.450        6355.38 
1994-12-02         60.130         60.750         58.250         59.630         -1.029        5573.94 
1994-11-25         62.750         62.750         59.500         60.250         -3.984        5156.03 
1994-11-18         61.880         63.880         61.750         62.750          1.817        7367.04 
1994-11-11         59.880         61.880         59.380         61.630          2.923        5680.62 
1994-11-04         62.880         63.000         59.750         59.880         -6.437        11391.9 
1994-10-28         61.630         64.500         61.130         64.000          4.695        7661.64 
1994-10-21         60.630         62.500         60.500         61.130          1.041        6944.34 
1994-10-14         60.000         61.130         59.750         60.500          1.035        3993.72 
1994-10-07         61.130         61.500         59.000         59.880         -2.045        4858.14 
1994-09-30         58.500         61.630         58.250         61.130          4.496        6533.16 
1994-09-23         59.750         60.380         58.250         58.500         -1.895        5481.30 
1994-09-16         59.880         60.250         59.130         59.630         -0.418        5383.38 
1994-09-09         60.250         61.250         59.250         59.880         -1.432        7951.35 
1994-09-02         58.500         62.380         57.500         60.750          3.616        14374.6 
1994-08-26         55.250         58.630         55.130         58.630          5.640        7267.44 
1994-08-19         55.380         55.500         54.630         55.500          0.217        4645.26 
1994-08-12         55.130         55.880         54.880         55.380          0.453        3880.74 
1994-08-05         55.000         55.500         54.500         55.130          0.236        5068.62 
1994-07-29         54.130         55.250         54.000         55.000          1.852        4534.98 
1994-07-22         54.380         54.880         53.750         54.000         -0.699        4516.20 
1994-07-15         53.380         54.500         51.750         54.380          2.604        5964.42 
1994-07-08         51.880         53.250         51.830         53.000          2.159        4981.35 
1994-07-01         50.880         52.500         50.880         51.880          1.725        4788.96 
1994-06-24         49.630         52.630         49.630         51.000          1.231        8235.36 
1994-06-17         50.000         51.380         50.000         50.380          0.259        8234.28 
1994-06-10         50.500         51.380         49.500         50.250          1.515        8492.46 
1994-06-03         50.000         50.380         48.250         49.500         -1.000        8938.28 
1994-05-27         54.000         55.380         49.250         50.000         -6.977        18013.1 
1994-05-20         51.630         53.880         50.500         53.750          3.108        8084.58 
1994-05-13         50.750         52.630         47.500         52.130          0.250        11628.3 
1994-05-06         54.750         54.750         51.000         52.000         -4.587        3909.24 
1994-04-29         53.130         55.000         52.250         54.500          2.830        7486.88 
1994-04-22         50.250         53.130         49.500         53.000          6.000        7473.60 
1994-04-15         49.250         51.130         47.250         50.000          1.771        7752.30 
1994-04-08         48.500         50.630         47.630         49.130         -2.963        8481.84 
1994-04-01         51.750         51.880         49.500         50.630         -1.689        8832.00 
1994-03-25         54.750         54.880         51.500         51.500         -6.364        7979.94 
1994-03-18         55.250         56.630         54.750         55.000         -0.452        7860.06 
1994-03-11         56.250         57.250         54.500         55.250          0.674        5699.34 
1994-03-04         57.000         57.130         54.500         54.880         -5.379        9144.12 
1994-02-25         57.880         59.630         57.630         58.000          0.207        5189.70 
1994-02-18         58.000         59.750         57.630         57.880          0.661        4986.18 
1994-02-11         59.500         60.000         57.000         57.500         -3.975        6009.24 
1994-02-04         60.250         61.000         59.250         59.880             na        6622.02 
1994-01-28         58.000         60.250         57.500         59.880          4.357        7891.80 
1994-01-21         57.380         57.880         56.500         57.380         -0.434        4077.36 
1994-01-14         58.500         59.000         57.380         57.630         -1.487        4500.90 
1994-01-07         55.750         58.630         55.630         58.500          5.159        5061.90 
1993-12-31         55.750         56.880         55.500         55.630             na        3821.58 
1993-12-24         55.500         56.130         54.500         55.630          1.145        5591.40 
1993-12-17         54.880         55.750         54.250         55.000          0.219        5703.42 
1993-12-10         55.500         56.630         54.880         54.880         -0.903        6355.02 
1993-12-03         56.250         56.500         54.750         55.380         -1.774        4176.42 
1993-11-26         55.500         56.630         54.750         56.380          1.130        4619.85 
1993-11-19         58.500         58.630         54.630         55.750         -5.508        8772.78 
1993-11-12         55.000         59.380         54.500         59.000          6.306        10323.1 
1993-11-05         53.630         55.880         52.250         55.500          3.256        7379.58 
1993-10-29         52.750         53.750         51.130         53.750          1.415        6850.44 
1993-10-22         53.000         54.500         51.250         53.000             na        9847.14 
1993-10-15         48.500         54.250         48.380         53.000          9.845        17202.2 
1993-10-08         45.750         48.380         45.500         48.250          4.891        5999.40 
1993-10-01         46.380         46.630         45.380         46.000         -0.541        4985.22 
1993-09-24         47.380         47.630         46.000         46.250         -2.116        5683.50 
1993-09-17         47.880         48.750         46.750         47.250         -1.316        6767.04 
1993-09-10         48.500         48.750         47.500         47.880         -1.033        5221.05 
1993-09-03         48.380         49.000         48.250         48.380             na        5594.64 
1993-08-27         50.250         51.380         47.630         48.380         -3.721        11868.0 
1993-08-20         46.380         51.000         46.250         50.250          8.649        10057.1 
1993-08-13         47.250         47.380         45.500         46.250         -1.596        4777.38 
1993-08-06         47.380         47.630         46.250         47.000         -0.276        4772.76 
1993-07-30         47.380         47.630         46.130         47.130         -0.528        4422.66 
1993-07-23         47.500         49.380         47.000         47.380         -0.775        6203.40 
1993-07-16         49.130         50.630         47.500         47.750         -2.809        6514.26 
1993-07-09         48.250         50.130         47.130         49.130          2.078        5936.33 
1993-07-02         49.250         49.500         47.880         48.130         -1.776        4558.20 
1993-06-25         48.250         49.630         47.250         49.000          1.554        5175.24 
1993-06-18         49.880         49.880         48.130         48.250         -2.781        5538.60 
1993-06-11         50.630         50.630         47.500         49.630         -0.997        6220.02 
1993-06-04         50.630         51.630         49.750         50.130         -0.496        5333.33 
1993-05-28         50.000         52.000         49.750         50.380          0.499        15388.4 
1993-05-21         50.880         51.130         49.630         50.130         -1.474        6642.84 
1993-05-14         51.380         52.880         49.630         50.880         -0.235        13449.8 
1993-05-07         47.250         51.500         47.000         51.000          8.511        11878.9 
1993-04-30         47.130         47.630         45.000         47.000             na        10267.9 
1993-04-23         49.000         49.750         46.500         47.000         -3.846        9026.34 
1993-04-16         46.500         49.250         46.500         48.880          5.686        14150.0 
1993-04-09         51.000         51.000         45.880         46.250         -6.339        31714.4 
1993-04-02         62.250         65.000         48.000         49.380        -20.355        25915.6 
1993-03-26         63.250         63.750         60.630         62.000         -3.306        8466.42 
1993-03-19         65.500         65.620         63.750         64.120         -1.536        6777.30 
1993-03-12         64.000         65.870         63.000         65.120          0.774        8890.74 
1993-03-05         67.250         68.250         63.880         64.620         -3.725        10473.7 
1993-02-26         68.000         68.000         61.250         67.120         -1.294        18853.7 
1993-02-19         72.620         72.750         67.250         68.000         -6.683        11994.5 
1993-02-12         75.000         75.250         72.750         72.870         -3.163        5014.68 
1993-02-05         75.250         76.000         74.250         75.250          0.669        6079.20 
1993-01-29         72.250         75.120         72.120         74.750          3.460        5593.68 
1993-01-22         72.620         72.750         70.250         72.250         -0.687        7560.54 
1993-01-15         74.500         75.120         72.500         72.750         -1.689        7235.46 
1993-01-08         77.370         77.620         70.000         74.000         -4.046        15401.5 
1993-01-01         77.500         78.750         77.000         77.120         -0.644        3911.18 
1992-12-25         76.500         78.120         76.500         77.620          1.134        5051.33 
1992-12-18         78.750         78.870         75.620         76.750         -2.848        9593.04 
1992-12-11         82.000         82.120         78.750         79.000         -3.506        4645.02 
1992-12-04         79.620         82.000         79.500         81.870          3.150        4453.38 
1992-11-27         80.000         80.000         78.250         79.370         -0.476        3632.25 
1992-11-20         79.750         81.000         78.620         79.750          0.314        5548.50 
1992-11-13         78.000         80.250         76.870         79.500          1.923        5696.04 
1992-11-06         76.370         78.750         75.250         78.000          2.632        8250.18 
1992-10-30         75.120         77.500         74.750         76.000          2.013        6982.20 
1992-10-23         77.250         78.870         74.000         74.500         -3.560        12822.2 
1992-10-16         82.000         84.500         75.250         77.250         -5.505        17803.4 
1992-10-09         82.870         83.120         80.000         81.750         -1.943        5908.98 
1992-10-02         85.250         85.750         83.370         83.370         -2.205        3790.98 
1992-09-25         85.750         86.620         84.870         85.250         -0.722        3907.98 
1992-09-18         84.750         86.500         83.750         85.870          1.923        5122.02 
1992-09-11         84.750         85.250         84.000         84.250         -0.590        5210.33 
1992-09-04         81.870         85.000         81.370         84.750          3.670        4965.96 
1992-08-28         79.500         81.870         78.750         81.750          2.354        4980.30 
1992-08-21         79.750         80.870         79.620         79.870             na        3326.94 
1992-08-14         80.000         80.620         79.250         79.870         -0.312        3468.06 
1992-08-07         79.870         81.370         79.500         80.120          0.313        4558.44 
1992-07-31         77.370         80.000         76.500         79.870          3.058        4787.88 
1992-07-24         77.370         78.250         76.750         77.500         -1.110        3531.66 
1992-07-17         78.870         79.120         78.000         78.370         -0.948        3763.26 
1992-07-10         78.250         79.620         77.250         79.120          1.762        6481.02 
1992-07-03         73.120         78.120         72.370         77.750          6.143        8277.38 
1992-06-26         72.500         74.250         69.500         73.250          0.868        11195.5 
1992-06-19         73.000         74.000         70.370         72.620         -2.195        7111.68 
1992-06-12         74.120         76.250         71.120         74.250         -0.161        5963.64 
1992-06-05         77.500         77.620         74.000         74.370         -4.039        3812.52 
1992-05-29         75.750         78.000         73.500         77.500          1.974        6247.50 
1992-05-22         78.120         78.250         75.500         76.000         -2.087        3767.16 
1992-05-15         78.250         79.120         77.370         77.620         -0.487        3830.94 
1992-05-08         77.500         79.870         77.500         78.000          0.814        3994.20 
1992-05-01         75.620         78.620         75.620         77.370          1.977        4161.66 
1992-04-24         77.870         78.500         74.370         75.870         -2.731        4821.54 
1992-04-17         77.620         79.250         77.370         78.000          1.141        4415.18 
1992-04-10         78.120         78.750         74.250         77.120         -0.323        5158.56 
1992-04-03         76.000         77.620         75.120         77.370          1.803        3409.68 
1992-03-27         77.000         77.120         75.870         76.000         -1.452        2930.82 
1992-03-20         77.750         79.000         76.870         77.120         -0.963        4380.42 
1992-03-13         74.620         78.000         74.620         77.870          4.174        4676.28 
1992-03-06         76.620         77.370         74.120         74.750         -2.606        4671.66 
1992-02-28         75.120         77.250         74.620         76.750          2.333        5243.10 
1992-02-21         74.500         75.250         72.620         75.000             na        5712.30 
1992-02-14         75.620         76.000         73.620         75.000         -0.990        6100.92 
1992-02-07         76.500         78.750         75.120         75.750         -0.812        5075.94 
1992-01-31         76.750         78.500         75.000         76.370         -0.170        5012.34 
1992-01-24         76.750         78.250         75.620         76.500         -0.326        4105.08 
1992-01-17         79.750         80.370         74.870         76.750         -3.906        5775.78 
1992-01-10         79.000         82.500         78.500         79.870          0.465        6525.54 
1992-01-03         77.500         81.750         77.500         79.500          2.913        7631.78 
1991-12-27         72.500         77.250         71.500         77.250          6.376        4986.23 
1991-12-20         70.620         73.370         70.500         72.620          2.832        6482.10 
1991-12-13         68.370         70.750         68.120         70.620          4.052        5184.24 
1991-12-06         67.120         69.370         67.120         67.870          0.177        4957.44 
1991-11-29         68.620         69.870         67.500         67.750         -0.907        4795.58 
1991-11-22         68.750         69.120         66.870         68.370         -0.190        6690.12 
1991-11-15         69.620         71.000         68.370         68.500         -1.609        4918.44 
1991-11-08         69.000         69.870         68.120         69.620          0.534        3657.36 
1991-11-01         69.870         70.370         68.620         69.250         -1.071        6054.72 
1991-10-25         72.870         73.000         68.500         70.000         -3.939        7801.86 
1991-10-18         72.120         74.000         72.000         72.870          1.040        4411.68 
1991-10-11         71.500         72.250         69.500         72.120          1.051        3968.52 
1991-10-04         72.120         74.000         71.370         71.370         -1.040        4022.10 
1991-09-27         72.750         72.870         71.500         72.120         -1.029        3450.18 
1991-09-20         72.750         73.870         71.870         72.870          0.510        4924.98 
1991-09-13         73.000         74.120         72.000         72.500         -0.508        3867.96 
1991-09-06         74.120         74.500         72.250         72.870         -1.686        3937.05 
1991-08-30         73.120         74.620         72.750         74.120          1.368        4406.58 
1991-08-23         68.120         74.500         67.750         73.120          2.094        7712.94 
1991-08-16         71.000         73.500         70.500         71.620          0.519        5614.86 
1991-08-09         69.000         72.370         68.620         71.250          3.456        6329.40 
1991-08-02         66.370         69.370         66.120         68.870          3.767        5057.94 
1991-07-26         65.620         66.870         65.500         66.370          0.759        4316.22 
1991-07-19         68.000         69.000         65.870         65.870         -2.775        5763.60 
1991-07-12         65.250         68.250         65.000         67.750          3.246        4184.22 
1991-07-05         64.000         66.370         63.880         65.620          3.339        4018.20 
1991-06-28         64.620         64.870         61.880         63.500         -2.488        5979.78 
1991-06-21         66.750         67.000         64.870         65.120         -2.442        5377.14 
1991-06-14         66.500         66.870         64.750         66.750          0.573        5086.38 
1991-06-07         68.370         68.750         65.620         66.370         -2.925        4750.20 
1991-05-31         68.370         69.620         67.120         68.370          0.544        7026.08 
1991-05-24         64.870         68.250         63.880         68.000          4.825        6368.58 
1991-05-17         67.620         67.750         64.370         64.870         -3.896        7079.52 
1991-05-10         69.000         69.250         67.250         67.500         -2.344        4101.30 
1991-05-03         67.750         69.250         66.120         69.120          2.218        5071.86 
1991-04-26         67.620         68.750         67.000         67.620         -1.285        5131.20 
1991-04-19         68.620         71.870         68.120         68.500          0.366        7946.46 
1991-04-12         67.750         69.750         67.120         68.250          0.738        5587.62 
1991-04-05         67.750         70.120         66.620         67.750         -0.368        6516.72 
1991-03-29         69.750         70.500         65.620         68.000         -2.158        9568.13 
1991-03-22         66.000         70.500         65.750         69.500          4.716        5885.76 
1991-03-15         67.000         68.750         65.500         66.370         -1.117        7008.90 
1991-03-08         66.250         68.750         65.000         67.120          1.697        7586.52 
1991-03-01         69.120         69.370         64.870         66.000         -2.583        8596.26 
1991-02-22         62.000         68.500         61.880         67.750          9.274        12249.5 
1991-02-15         59.500         62.000         59.380         62.000          4.641        9438.72 
1991-02-08         56.750         59.880         56.750         59.250          4.167        7839.72 
1991-02-01         54.750         57.250         54.130         56.880          3.644        6394.62 
1991-01-25         52.130         55.250         52.000         54.880          4.275        6144.54 
1991-01-18         48.380         53.000         48.250         52.630          7.408        7870.20 
1991-01-11         49.000         50.250         48.500         49.000         -0.770        5097.66 
1991-01-04         51.000         51.750         49.000         49.380         -2.948        5213.70 
1990-12-28         50.880         52.000         50.500         50.880         -0.489        2000.10 
1990-12-21         50.250         51.880         50.000         51.130          0.988        5832.30 
1990-12-14         49.880         51.750         49.880         50.630          1.260        5487.90 
1990-12-07         49.000         50.880         48.500         50.000          2.817        6930.72 
1990-11-30         48.000         49.630         47.380         48.630          1.039        15933.5 
1990-11-23         48.750         49.250         48.130         48.130             na        4137.83 
1990-11-16         49.130         49.750         48.130         48.130         -1.272        5958.12 
1990-11-09         48.500         49.500         47.500         48.750          0.515        5465.04 
1990-11-02         46.630         48.630         45.380         48.500          4.010        6229.44 
1990-10-26         48.130         48.880         46.500         46.630         -3.617        5073.30 
1990-10-19         45.000         48.750         44.250         48.380          8.112        8981.76 
1990-10-12         48.130         48.250         44.000         44.750         -6.283        6896.40 
1990-10-05         45.880         48.500         45.750         47.750          5.525        7305.90 
1990-09-28         44.250         45.500         43.000         45.250          1.117        6395.34 
1990-09-21         44.500         46.250         44.130         44.750             na        6802.80 
1990-09-14         45.750         45.750         44.380         44.750         -1.105        3720.00 
1990-09-07         44.630         45.500         44.000         45.250          0.266        3650.03 
1990-08-31         45.000         45.750         44.250         45.130          4.347        5718.96 
1990-08-24         45.000         45.380         40.880         43.250         -4.420        9364.14 
1990-08-17         45.380         47.380         44.000         45.250         -1.373        5313.54 
1990-08-10         43.250         46.500         43.250         45.880         -1.333        7668.36 
1990-08-03         46.500         48.250         42.750         46.500         -0.279        7074.00 
1990-07-27         49.880         50.000         46.250         46.630         -6.982        8095.62 
1990-07-20         50.000         51.500         49.630         50.130          0.501        6771.00 
1990-07-13         48.630         50.500         48.000         49.880          1.279        7542.78 
1990-07-06         46.500         49.250         46.380         49.250          5.914        6295.13 
1990-06-29         45.750         47.250         45.630         46.500          3.911        6400.20 
1990-06-22         43.880         46.380         42.750         44.750          1.705        5531.64 
1990-06-15         43.250         45.250         43.250         44.000         -0.565        4697.40 
1990-06-08         43.630         45.500         43.630         44.250          2.312        6906.36 
1990-06-01         42.500         43.880         41.500         43.250          1.765        7700.63 
1990-05-25         43.630         45.250         42.500         42.500         -2.857        7509.42 
1990-05-18         44.500         45.380         43.500         43.750         -1.130        7134.48 
1990-05-11         43.000         44.750         42.880         44.250          2.907        6096.24 
1990-05-04         41.630         43.130         41.500         43.000          3.614        4390.68 
1990-04-27         41.000         42.500         40.880         41.500          1.220        4863.72 
1990-04-20         42.500         43.500         41.000         41.000         -2.381        5538.54 
1990-04-13         41.380         42.250         41.380         42.000          1.818        3990.30 
1990-04-06         39.250         41.500         39.000         41.250          4.088        5876.46 
1990-03-30         39.380         40.380         39.250         39.630          0.635        4109.88 
1990-03-23         38.500         39.500         38.250         39.380          1.942        5325.72 
1990-03-16         37.130         38.880         37.130         38.630          3.705        6185.28 
1990-03-09         36.880         38.750         36.750         37.250          1.003        7407.78 
1990-03-02         37.250         38.250         36.000         36.880         -1.653        6791.64 
1990-02-23         37.880         38.380         37.000         37.500         -1.961        6568.28 
1990-02-16         39.130         39.380         38.250         38.250         -2.548        4783.56 
1990-02-09         38.250         39.630         38.000         39.250          2.614        4955.76 
1990-02-02         37.630         38.500         36.630         38.250          3.378        6537.96 
1990-01-26         39.130         39.250         36.750         37.000         -5.732        7023.84 
1990-01-19         38.880         39.880         37.880         39.250          1.290        8496.66 
1990-01-12         41.000         41.250         38.500         38.750         -8.023        9166.38 
1990-01-05         41.500         43.750         41.000         42.130          1.201        8298.53 
1989-12-29         40.250         41.750         40.000         41.630          3.738        4858.95 
1989-12-22         42.000         42.380         39.380         40.130         -4.747        6600.54 
1989-12-15         42.130         43.250         41.750         42.130         -0.871        5554.32 
1989-12-08         43.000         43.500         41.630         42.500         -0.585        4232.04 
1989-12-01         41.630         43.000         41.000         42.750          3.012        6321.78 
1989-11-24         41.250         41.880         40.380         41.500          0.290        4439.10 
1989-11-17         42.000         42.250         40.500         41.380         -1.194        6153.30 
1989-11-10         41.880         42.250         39.880         41.880         -0.593        7044.78 
1989-11-03         41.880         43.250         41.630         42.130          1.812        5388.78 
1989-10-27         44.250         44.500         41.000         41.380         -6.760        8298.30 
1989-10-20         40.130         45.000         39.750         44.380          8.244        12444.3 
1989-10-13        178.630        180.000         40.250         41.000        -77.048        8179.86 
1989-10-06        165.000        179.250        164.880        178.630          8.504        12728.4 
1989-09-29        156.630        168.000        154.750        164.630          4.441        11055.1 
1989-09-22        155.750        159.250        155.250        157.630          1.285        7368.96 
1989-09-15        160.750        161.750        155.000        155.630         -4.304        10270.3 
1989-09-08        164.250        167.250        161.500        162.630         -1.137        9267.60 
1989-09-01        160.250        166.500        159.500        164.500          2.091        10063.7 
1989-08-25        157.000        161.880        154.000        161.130          2.958        10541.0 
1989-08-18        159.630        160.630        156.000        156.500         -2.188        10489.4 
1989-08-11        161.000        165.750        158.500        160.000         -1.235        12765.4 
1989-08-04        155.380        164.750        155.130        162.000          4.516        9751.92 
1989-07-28        149.380        159.000        149.250        155.000          3.333        10415.0 
1989-07-21        143.630        151.000        143.380        150.000          3.893        9168.24 
1989-07-14        141.380        145.500        141.250        144.380          2.303        7517.28 
1989-07-07        139.380        142.130        138.250        141.130          1.803        5931.90 
1989-06-30        142.130        143.000        136.750        138.630         -2.716        8804.88 
1989-06-23        138.250        142.750        134.630        142.500          2.607        9540.00 
1989-06-16        140.750        143.750        138.750        138.880         -1.942        9899.28 
1989-06-09        141.500        143.630        139.000        141.630          0.269        9444.24 
1989-06-02        140.130        141.500        137.130        141.250          1.073        7937.10 
1989-05-26        136.500        140.630        135.130        139.750          2.848        10115.0 
1989-05-19        133.000        136.750        132.130        135.880          2.358        13317.8 
1989-05-12        126.500        132.750        126.250        132.750          4.429        7620.00 
1989-05-05        126.500        129.380        124.750        127.120             na        5135.52 
1989-04-28        124.500        128.250        124.500        127.120          1.291        6595.68 
1989-04-21        119.120        125.750        119.000        125.500          4.916        9914.88 
1989-04-14        119.250        120.000        117.000        119.620          0.420        8181.84 
1989-04-07        120.000        121.000        118.750        119.120         -0.832        5405.76 
1989-03-31        114.870        120.750        114.750        120.120          4.570        7406.64 
1989-03-24        116.620        117.750        114.620        114.870         -1.711        8598.00 
1989-03-17        116.500        120.500        115.250        116.870          1.186        18820.3 
1989-03-10        109.750        115.500        109.500        115.500          5.963        12907.0 
1989-03-03        107.750        109.620        107.250        109.000          0.926        5881.44 
1989-02-24        110.750        111.000        107.620        108.000         -2.147        8121.30 
1989-02-17        107.370        111.750        106.620        110.370          2.670        8251.44 
1989-02-10        109.370        111.370        107.250        107.500         -1.376        10276.3 
1989-02-03        108.370        110.750        107.500        109.000          0.581        7147.20 
1989-01-27        102.000        109.620        101.870        108.370          6.245        11987.0 
1989-01-20        102.750        103.250        101.500        102.000         -0.730        8229.36 
1989-01-13        100.750        102.870        100.120        102.750          1.612        8923.68 
1989-01-06        101.620        102.500        100.000        101.120         -0.736        6359.70 
1988-12-30        101.120        102.000        100.120        101.870          0.493        3759.00 
1988-12-23         97.750        101.500         97.620        101.370          3.439        7087.20 
1988-12-16         97.870         98.250         96.370         98.000          0.389        8095.92 
1988-12-09         95.750         98.870         95.750         97.620          1.423        6985.20 
1988-12-02         95.870         97.500         94.750         96.250          0.522        6812.88 
1988-11-25         92.250         96.120         92.120         95.750          3.794        6472.80 
1988-11-18         92.000         92.500         90.370         92.250          0.963        7780.80 
1988-11-11         94.250         95.250         91.250         91.370         -4.073        8310.48 
1988-11-04         93.750         96.750         93.500         95.250          0.528        7636.80 
1988-10-28         98.000         98.620         93.870         94.750         -2.691        9953.28 
1988-10-21        100.000        100.250         93.250         97.370         -1.267        24796.6 
1988-10-14        100.750        101.120         98.500         98.620         -2.231        6515.76 
1988-10-07         97.000        100.870         96.120        100.870          4.258        10074.7 
1988-09-30         96.000         98.500         95.500         96.750          0.519        6814.56 
1988-09-23         95.370         97.000         94.750         96.250          1.050        5301.60 
1988-09-16         95.250         97.750         95.000         95.250          0.666        11070.7 
1988-09-09         93.870         97.250         93.750         94.620          0.393        10571.4 
1988-09-02         91.000         94.250         90.750         94.250          3.857        5886.24 
1988-08-26         91.000         91.750         89.370         90.750         -0.275        5665.92 
1988-08-19         89.000         91.620         88.370         91.000          1.961        6133.20 
1988-08-12         92.120         92.370         88.500         89.250         -3.378        6027.12 
1988-08-05         91.870         92.870         90.250         92.370          0.819        6516.24 
1988-07-29         88.000         91.870         87.620         91.620          3.819        6276.24 
1988-07-22         90.120         91.750         88.000         88.250         -2.486        8684.40 
1988-07-15         85.500         91.870         85.370         90.500          6.009        15201.8 
1988-07-08         82.750         86.120         82.750         85.370          2.399        8771.40 
1988-07-01         85.500         85.500         83.120         83.370         -2.491        6428.64 
1988-06-24         83.120         86.500         83.000         85.500          2.555        9306.24 
1988-06-17         84.500         85.370         82.120         83.370         -0.892        21971.8 
1988-06-10         86.750         87.120         83.500         84.120         -3.032        10088.9 
1988-06-03         81.250         87.250         81.120         86.750          7.430        7456.50 
1988-05-27         82.620         83.370         80.500         80.750         -1.967        5625.84 
1988-05-20         84.250         84.870         82.000         82.370         -1.940        9234.48 
1988-05-13         85.250         86.620         83.870         84.000         -1.754        8472.72 
1988-05-06         89.370         89.870         82.500         85.500         -4.062        7718.40 
1988-04-29         87.120         89.750         86.370         89.120          2.437        5988.72 
1988-04-22         86.750         88.870         85.500         87.000         -0.423        9579.12 
1988-04-15         91.870         92.120         86.250         87.370         -4.514        10255.2 
1988-04-08         89.370         93.370         89.000         91.500          2.098        8544.00 
1988-04-01         88.500         92.000         88.120         89.620          1.266        8118.00 
1988-03-25         93.250         93.500         88.500         88.500         -5.971        7418.88 
1988-03-18         91.250         94.620         91.250         94.120          3.145        7497.12 
1988-03-11         92.620         95.500         90.000         91.250         -1.617        7155.12 
1988-03-04         92.000         96.370         91.870         92.750          0.958        7341.84 
1988-02-26         90.620         94.000         90.500         91.870          1.379        8817.12 
1988-02-19         90.500         91.000         88.870         90.620         -0.143        8510.70 
1988-02-12         86.250         91.250         86.120         90.750          4.466        7202.40 
1988-02-05         89.000         89.370         86.750         86.870          0.138        9230.40 
1988-01-29         83.250         87.500         82.620         86.750          4.204        9849.12 
1988-01-22         85.870         86.250         81.000         83.250         -2.915        8717.04 
1988-01-15         85.750         87.370         83.000         85.750          0.740        8843.76 
1988-01-08         85.500         90.370         84.620         85.120         -0.293        10957.2 
1988-01-01         88.500         89.000         85.370         85.370         -5.007        5639.40 
1987-12-25         90.000         91.370         84.370         89.870             na        8155.50 
1987-12-18         89.620         93.620         89.000         89.870          0.134        12918.7 
1987-12-11         85.000         92.000         85.000         89.750          5.439        14223.1 
1987-12-04         85.500         88.750         83.620         85.120         -3.547        10876.8 
1987-11-27         88.500         94.750         88.120         88.250         -1.944        11863.2 
1987-11-20         91.000         91.000         86.620         90.000          0.705        9188.40 
1987-11-13         89.250         90.000         85.620         89.370         -0.700        11661.8 
1987-11-06         92.750         93.370         86.500         90.000         -3.090        11169.8 
1987-10-30         86.500         94.870         82.500         92.870          2.336        16046.6 
1987-10-23         90.000         99.750         77.120         90.750        -11.679        31515.1 
1987-10-16        110.250        115.000        101.870        102.750         -6.591        16834.1 
1987-10-09        119.250        119.250        110.000        110.000         -7.368        10313.0 
1987-10-02        118.000        120.750        117.120        118.750          2.151        11433.1 
1987-09-25        111.250        117.500        109.120        116.250          5.442        11141.3 
1987-09-18        119.000        119.250        110.250        110.250         -5.769        10437.4 
1987-09-11        112.750        118.500        109.120        117.000          3.430        18420.0 
1987-09-04        115.870        118.750        112.250        113.120         -2.483        13016.9 
1987-08-28        112.500        124.500        111.750        116.000          4.036        24756.0 
1987-08-21        104.750        113.500        102.370        111.500          7.346        12920.4 
1987-08-14         99.500        105.000         99.120        103.870          4.529        12816.7 
1987-08-07         97.500         99.870         96.870         99.370          1.017        7754.16 
1987-07-31         96.120         98.750         95.250         98.370          2.608        7429.68 
1987-07-24         96.000         96.870         94.250         95.870         -1.032        8202.96 
1987-07-17         92.370         98.750         91.250         96.870          5.156        12641.5 
1987-07-10         91.500         93.120         90.120         92.120          0.821        8304.00 
1987-07-03         89.500         92.120         89.250         91.370          2.089        7322.10 
1987-06-26         90.000         90.750         88.750         89.500          0.426        8185.92 
1987-06-19         88.500         90.500         88.000         89.120          1.273        10200.2 
1987-06-12         87.000         89.000         85.500         88.000          0.860        8533.68 
1987-06-05         86.250         87.500         85.250         87.250          2.202        6387.36 
1987-05-29         84.250         87.620         83.750         85.370          3.166        9686.40 
1987-05-22         82.000         83.000         79.870         82.750          1.075        9828.24 
1987-05-15         83.870         85.750         80.500         81.870         -2.093        13053.4 
1987-05-08         82.370         85.250         81.000         83.620          1.666        8466.24 
1987-05-01         82.620         84.870         81.500         82.250         -2.374        11043.4 
1987-04-24         85.500         89.370         84.000         84.250         -0.882        10273.7 
1987-04-17         88.250         89.120         83.500         85.000         -4.494        11514.9 
1987-04-10         91.500         92.250         86.750         89.000         -2.466        14008.1 
1987-04-03         84.000         91.250         83.750         91.250          4.741        12736.8 
1987-03-27         85.620         90.000         84.000         87.120          2.050        11892.7 
1987-03-20         84.870         85.750         83.250         85.370          0.435        9000.72 
1987-03-13         84.870         86.370         84.000         85.000         -2.017        7370.88 
1987-03-06         84.250         87.870         83.870         86.750          2.663        8448.00 
1987-02-27         85.120         86.500         82.870         84.500         -0.728        8195.52 
1987-02-20         87.500         89.870         85.000         85.120         -0.152        11611.5 
1987-02-13         86.870         87.000         83.000         85.250         -2.146        10190.2 
1987-02-06         88.370         91.120         86.000         87.120         -1.135        14948.2 
1987-01-30         81.500         91.250         80.620         88.120          8.790        17749.9 
1987-01-23         79.620         85.000         79.120         81.000          0.621        17470.8 
1987-01-16         77.000         80.500         76.750         80.500          4.722        16008.0 
1987-01-09         74.000         77.620         73.500         76.870          4.585        12443.5 
1987-01-02         73.120         73.500         71.620         73.500          0.520        5444.40 
1986-12-26         73.370         73.870         72.500         73.120          0.164        4802.10 
1986-12-19         74.000         75.370         72.250         73.000         -2.013        8558.40 
1986-12-12         75.370         75.870         73.620         74.500         -1.154        10365.8 
1986-12-05         73.250         75.870         72.370         75.370          1.508        10447.2 
1986-11-28         70.500         74.870         69.750         74.250          5.319        9346.50 
1986-11-21         68.500         70.750         66.500         70.500          1.805        9747.36 
1986-11-14         70.620         71.500         67.870         69.250         -1.940        6275.52 
1986-11-07         73.620         73.750         70.250         70.620         -3.918        6903.84 
1986-10-31         72.370         75.120         71.620         73.500          1.561        6841.68 
1986-10-24         71.250         73.120         70.250         72.370          0.514        5876.88 
1986-10-17         70.000         73.120         69.870         72.000          2.681        7131.12 
1986-10-10         68.000         72.000         67.250         70.120          4.657        9748.32 
1986-10-03         65.000         68.120         64.500         67.000          1.132        6672.48 
1986-09-26         63.750         67.500         63.630         66.250          4.743        7547.28 
1986-09-19         66.750         66.750         63.250         63.250         -2.872        9011.76 
1986-09-12         72.500         73.120         63.000         65.120        -11.845        18424.3 
1986-09-05         76.000         76.750         73.370         73.870         -2.803        7645.20 
1986-08-29         76.120         77.500         74.750         76.000             na        6907.92 
1986-08-22         73.000         78.000         72.620         76.000          4.110        9496.32 
1986-08-15         70.000         74.000         70.000         73.000          4.286        7184.16 
1986-08-08         70.500         72.120         68.620         70.000         -1.060        7480.80 
1986-08-01         73.500         73.870         69.620         70.750         -3.741        8304.48 
1986-07-25         71.000         74.120         70.620         73.500          3.158        8011.92 
1986-07-18         73.250         73.250         70.620         71.250         -3.219        11790.5 
1986-07-11         74.500         75.000         69.500         73.620         -3.449        14956.1 
1986-07-04         75.000         76.870         73.620         76.250          2.007        7399.50 
1986-06-27         69.500         76.000         69.120         74.750          6.984        13503.4 
1986-06-20         68.870         70.000         66.870         69.870          1.452        11351.0 
1986-06-13         67.620         69.000         65.750         68.870          1.279        7824.24 
1986-06-06         68.370         69.000         66.500         68.000         -1.449        7349.52 
1986-05-30         65.250         70.000         65.000         69.000          6.154        9545.10 
1986-05-23         62.500         65.620         61.000         65.000          3.784        6843.12 
1986-05-16         65.000         66.750         62.250         62.630         -3.080        7694.40 
1986-05-09         62.880         64.750         61.000         64.620          2.980        6799.92 
1986-05-02         63.000         64.120         59.750         62.750         -3.268        11276.2 
1986-04-25         68.750         69.500         63.250         64.870         -5.644        7850.64 
1986-04-18         64.120         69.620         63.630         68.750          7.004        9161.04 
1986-04-11        111.370        132.250         64.000         64.250        -42.117        22876.3 
1986-04-04        118.750        119.500        109.500        111.000         -6.621        16444.8 
1986-03-28        122.000        122.870        115.750        118.870         -0.319        13405.2 
1986-03-21        116.500        126.500        114.500        119.250          0.210        14195.0 
1986-03-14        102.870        119.000        102.370        119.000         14.566        23211.8 
1986-03-07        104.250        105.500        102.620        103.870         -0.603        12678.2 
1986-02-28        100.000        106.000         99.000        104.500          3.210        13952.6 
1986-02-21         99.500        102.250         98.750        101.250          2.149        13935.0 
1986-02-14         96.500         99.370         95.620         99.120          2.587        8505.12 
1986-02-07         95.620         98.250         94.750         96.620          1.173        9829.44 
1986-01-31         91.870         96.250         91.250         95.500          4.235        11694.7 
1986-01-24         91.500         92.120         89.000         91.620         -1.080        8566.56 
1986-01-17         91.500         93.500         91.370         92.620          0.674        11532.5 
1986-01-10         89.500         94.000         89.500         92.000          3.371        14689.9 
1986-01-03         89.620         90.120         87.870         89.000         -0.280        8473.80 
1985-12-27         86.500         90.750         85.870         89.250          3.179        11504.4 
1985-12-20         86.500         89.250         84.620         86.500          1.466        23652.5 
1985-12-13         80.000         86.250         79.620         85.250          7.233        22048.3 
1985-12-06         80.000         81.250         78.500         79.500             na        12054.2 
1985-11-29         76.120         79.500         75.620         79.500          4.605        12586.2 
1985-11-22         75.870         77.250         75.120         76.000          0.503        11919.8 
1985-11-15         76.000         78.250         75.370         75.620         -0.330        13207.2 
1985-11-08         73.250         76.250         72.250         75.870          3.407        11063.5 
1985-11-01         73.000         74.500         72.500         73.370          0.164        9175.20 
1985-10-25         75.000         75.250         72.750         73.250         -2.658        5773.92 
1985-10-18         73.370         76.250         73.000         75.250          2.913        9646.08 
1985-10-11         73.870         73.870         72.000         73.120         -0.679        7290.24 
1985-10-04         74.750         77.870         73.120         73.620         -2.645        11105.8 
1985-09-27         77.500         78.000         74.500         75.620         -0.826        7155.00 
1985-09-20         75.750         78.250         75.620         76.250          0.833        7267.68 
1985-09-13         81.500         81.620         74.750         75.620         -7.498        10683.8 
1985-09-06         81.250         81.870         80.370         81.750             na        9126.00 
1985-08-30         81.750         82.500         81.120         81.750         -0.147        5161.92 
1985-08-23         80.750         82.120         80.620         81.870          0.925        6079.20 
1985-08-16         84.120         84.620         80.370         81.120         -3.429        7839.36 
1985-08-09         84.750         85.500         83.250         84.000         -0.885        6266.88 
1985-08-02         83.000         84.750         82.370         84.750          2.417        8844.96 
1985-07-26         85.000         85.870         81.870         82.750         -2.933        10222.6 
1985-07-19         83.500         88.500         82.750         85.250          3.021        14798.4 
1985-07-12         86.500         86.500         82.500         82.750         -4.468        9926.40 
1985-07-05         85.620         87.250         85.250         86.620          1.464        7006.20 
1985-06-28         85.370         85.500         84.000         85.370         -0.582        6970.08 
1985-06-21         87.000         88.870         85.000         85.870         -1.014        9614.88 
1985-06-14         88.120         88.120         85.750         86.750         -1.700        7367.52 
1985-06-07         86.500         88.500         86.370         88.250          2.772        11425.0 
1985-05-31         87.500         87.620         85.620         85.870         -1.863        7410.00 
1985-05-24         86.250         87.620         85.750         87.500          2.196        8252.16 
1985-05-17         84.500         86.000         83.000         85.620          1.626        13574.4 
1985-05-10         83.000         86.000         81.500         84.250          2.121        16967.5 
1985-05-03         92.250         92.370         82.120         82.500        -11.878        27211.7 
1985-04-26         90.870         93.870         90.000         93.620          3.026        4946.40 
1985-04-19         93.120         93.750         90.250         90.870         -2.416        6080.64 
1985-04-12         93.250         95.120         92.750         93.120         -0.936        4117.44 
1985-04-05         93.620         94.500         92.750         94.000          0.675        4711.80 
1985-03-29         93.750         94.000         91.620         93.370         -0.670        6026.88 
1985-03-22         90.500         94.500         89.750         94.000          5.028        7580.16 
1985-03-15         91.250         91.750         89.500         89.500         -3.243        5356.32 
1985-03-08         93.750         93.870         92.000         92.500         -2.375        10295.0 
1985-03-01         86.500         94.750         86.370         94.750          9.386        8273.28 
1985-02-22         88.370         89.000         86.120         86.620         -2.124        3772.80 
1985-02-15         87.000         91.250         86.250         88.500          1.433        6950.88 
1985-02-08         82.870         87.250         82.750         87.250          4.969        7080.00 
1985-02-01         82.250         84.370         81.250         83.120          1.366        7188.96 
1985-01-25         80.000         83.000         79.000         82.000          2.821        8979.84 
1985-01-18         80.500         81.870         79.120         79.750         -0.932        9250.08 
1985-01-11         79.620         80.620         79.000         80.500          0.789        5598.24 
1985-01-04         80.000         80.870         79.250         79.870         -0.312        4908.60 
1984-12-28         80.250         80.370         78.620         80.120          0.780        4145.40 
1984-12-21         77.750         81.120         77.620         79.500          2.251        8579.04 
1984-12-14         78.000         79.000         77.120         77.750         -1.732        5508.96 
1984-12-07         81.000         81.000         79.000         79.120         -2.321        5986.56 
1984-11-30         83.120         83.120         79.620         81.000         -2.551        7835.52 
1984-11-23         80.250         83.250         79.620         83.120          4.553        4989.60 
1984-11-16         80.620         81.870         79.250         79.500         -1.389        4733.76 
1984-11-09         80.500         82.120         80.000         80.620         -0.161        4236.48 
1984-11-02         78.500         82.000         78.250         80.750          2.866        4537.44 
1984-10-26         80.370         81.250         77.500         78.500         -2.484        3889.44 
1984-10-19         77.000         81.120         77.000         80.500          4.886        5731.68 
1984-10-12         75.370         76.750         73.870         76.750          1.993        4334.40 
1984-10-05         77.750         78.500         74.620         75.250         -3.526        4258.08 
1984-09-28         77.250         78.870         76.870         78.000          0.645        4340.64 
1984-09-21         76.870         79.000         76.120         77.500          0.493        6559.68 
1984-09-14         75.250         78.370         75.000         77.120          0.810        7109.28 
1984-09-07         76.000         77.500         74.250         76.500          0.499        4616.40 
1984-08-31         75.750         78.000         74.000         76.120          0.158        5502.72 
1984-08-24         73.120         77.250         72.500         76.000          3.939        8008.80 
1984-08-17         75.750         76.370         73.000         73.120         -4.105        4947.84 
1984-08-10         74.870         77.500         73.250         76.250          1.504        7134.24 
1984-08-03         69.000         75.750         67.500         75.120          9.075        8106.72 
1984-07-27         68.000         69.750         67.250         68.870          0.364        3355.68 
1984-07-20         69.250         69.750         68.370         68.620         -0.723        3301.44 
1984-07-13         69.870         70.370         68.120         69.120         -1.073        5806.08 
1984-07-06         68.870         70.000         68.750         69.870          0.895        5541.60 
1984-06-29         68.120         70.000         67.620         69.250          1.465        7104.96 
1984-06-22         65.750         68.500         65.370         68.250          3.221        9909.60 
1984-06-15         67.000         67.000         64.250         66.120         -2.218        8086.56 
1984-06-08         66.250         68.120         65.750         67.620          3.839        8849.76 
1984-06-01         63.250         65.250         62.500         65.120          2.957        5959.80 
1984-05-25         64.370         65.120         63.130         63.250         -1.556        5458.56 
1984-05-18         66.000         66.620         64.000         64.250         -3.383        4894.56 
1984-05-11         66.000         67.870         65.500         66.500          0.758        4882.56 
1984-05-04         64.120         67.120         64.120         66.000          3.125        7617.12 
1984-04-27         62.880         66.620         62.130         64.000          1.587        6457.44 
1984-04-20         65.870         65.870         62.630         63.000         -4.719        14719.2 
1984-04-13         65.500         66.870         64.500         66.120          0.947        4563.84 
1984-04-06         67.500         68.120         64.620         65.500         -2.963        3558.24 
1984-03-30         67.120         67.750         66.500         67.500          0.746        3799.20 
1984-03-23         66.120         67.120         65.620         67.000          0.752        4624.80 
1984-03-16         65.120         67.000         64.500         66.500          3.309        7709.76 
1984-03-09         69.750         69.750         62.500         64.370         -7.713        11274.7 
1984-03-02         69.250         69.870         67.870         69.750          1.087        7242.24 
1984-02-24         68.000         69.120         67.000         69.000          1.471        7663.80 
1984-02-17         70.000         70.620         68.000         68.000         -2.509        4598.88 
1984-02-10         69.500         70.500         68.000         69.750         -1.232        8007.84 
1984-02-03         74.750         75.250         70.620         70.620         -5.208        12165.1 
1984-01-27         73.500         74.870         73.120         74.500          1.017        3994.08 
1984-01-20         73.370         74.120         73.000         73.750          0.683        6231.36 
1984-01-13         73.000         74.370         73.000         73.250             na        5435.52 
1984-01-06         71.500         73.250         71.250         73.250          2.091        7932.00 
1983-12-30         71.870         72.370         71.620         71.750         -0.347        3469.80 
1983-12-23         72.000         72.250         71.120         72.000          0.348        4868.16 
1983-12-16         71.370         72.370         71.120         71.750          1.242        7507.20 
1983-12-09         71.000         72.120         70.000         70.870         -0.533        8103.84 
1983-12-02         69.500         72.250         69.000         71.250          2.518        7208.64 
1983-11-25         69.250         70.000         68.620         69.500          0.361        5338.80 
1983-11-18         69.250         70.250         68.750         69.250         -0.360        5639.04 
1983-11-11         67.120         69.870         66.370         69.500          2.963        5927.52 
1983-11-04         69.620         69.620         67.500         67.500         -2.696        6132.96 
1983-10-28         69.750         71.000         69.000         69.370         -2.117        7524.00 
1983-10-21         70.120         71.000         68.500         70.870          0.711        5929.44 
1983-10-14         70.000         70.370         68.000         70.370          0.171        4570.56 
1983-10-07         67.000         70.370         66.500         70.250          4.461        8020.80 
1983-09-30         67.000         67.500         65.750         67.250          1.326        4451.52 
1983-09-23         63.380         66.750         63.380         66.370          4.718        8983.20 
1983-09-16         64.250         64.750         61.750         63.380         -0.580        4228.80 
1983-09-09         63.880         64.370         63.000         63.750          0.791        11086.8 
1983-09-02         61.880         63.500         61.500         63.250          2.016        6332.64 
1983-08-26         62.880         63.130         61.000         62.000         -1.006        4900.80 
1983-08-19         60.750         62.880         59.380         62.630          5.261        6025.92 
1983-08-12         59.750         60.630         58.750         59.500         -0.833        7836.48 
1983-08-05         58.750         60.630         58.750         60.000          2.564        7184.16 
1983-07-29         60.250         61.750         58.130         58.500         -3.306        6527.52 
1983-07-22         58.250         60.750         57.750         60.500          4.310        5944.32 
1983-07-15         59.250         59.750         57.630         58.000         -1.495        6477.60 
1983-07-08         58.000         60.000         57.500         58.880         -0.203        6680.40 
1983-07-01         59.750         60.000         57.500         59.000         -0.840        10811.0 
1983-06-24         59.000         61.000         58.880         59.500          2.146        17826.2 
1983-06-17         57.130         58.500         56.250         58.250          2.193        15288.0 
1983-06-10         56.750         58.130         55.880         57.000             na        18140.6 
1983-06-03         59.000         59.380         56.380         57.000         -3.797        20734.8 
1983-05-27         62.880         64.870         57.380         59.250         -6.516        30924.5 
1983-05-20         64.000         64.500         62.630         63.380         -2.297        4488.96 
1983-05-13         65.620         66.250         63.750         64.870         -1.518        5336.64 
1983-05-06         64.000         66.500         63.380         65.870          3.325        8068.80 
1983-04-29         64.250         65.500         62.500         63.750         -0.963        7252.80 
1983-04-22         67.000         67.750         63.750         64.370         -3.203        7039.68 
1983-04-15         63.500         66.500         62.000         66.500          4.724        5203.68 
1983-04-08         63.750         65.250         62.630         63.500          0.794        4035.84 
1983-04-01         63.380         64.750         62.630         63.000         -0.600        5259.00 
1983-03-25         60.880         64.120         60.250         63.380          4.536        7849.44 
1983-03-18         61.380         62.000         60.130         60.630         -0.818        6174.24 
1983-03-11         62.250         62.500         59.880         61.130         -2.192        4370.88 
1983-03-04         61.250         64.000         60.750         62.500          1.412        8701.92 
1983-02-25         59.750         62.630         59.130         61.630          2.923        8052.60 
1983-02-18         58.250         59.880         57.380         59.880          2.798        6914.40 
1983-02-11         57.750         59.250         56.250         58.250          1.304        8274.72 
1983-02-04         58.750         59.250         55.000         57.500         -2.954        11616.0 
1983-01-28         54.750         60.750         54.000         59.250          5.804        8197.44 
1983-01-21         57.250         58.750         55.500         56.000         -0.885        7928.64 
1983-01-14         58.500         59.250         56.000         56.500         -3.419        10729.9 
1983-01-07         59.750         60.500         58.000         58.500         -2.500        4585.44 
1982-12-31         61.130         61.750         59.000         60.000         -0.415        3089.76 
1982-12-24         57.500         61.000         55.880         60.250          2.119        7758.60 
1982-12-17         61.380         62.000         57.500         59.000         -3.088        6738.72 
1982-12-10         61.750         63.750         59.380         60.880          1.670        5172.96 
1982-12-03         59.000         62.500         58.130         59.880          0.639        7092.96 
1982-11-26         59.250         60.000         58.130         59.500         -1.457        4470.00 
1982-11-19         58.500         61.000         57.000         60.380          1.479        6876.00 
1982-11-12         65.000         67.000         59.250         59.500         -8.812        8496.48 
1982-11-05         64.000         67.750         63.250         65.250          3.358        7418.40 
1982-10-29         60.250         63.630         58.750         63.130          3.492        6685.44 
1982-10-22         59.380         62.750         58.380         61.000          4.274        8678.40 
1982-10-15         60.630         62.000         58.130         58.500         -3.306        10018.6 
1982-10-08         54.380         60.500         53.630         60.500         10.000        7199.04 
1982-10-01         56.250         57.750         54.380         55.000         -0.901        3597.12 
1982-09-24         55.000         58.630         54.500         55.500          0.452        5114.40 
1982-09-17         55.500         58.250         54.380         55.250             na        5568.48 
1982-09-10         56.630         57.250         54.250         55.250         -3.493        5578.80 
1982-09-03         51.880         59.000         51.380         57.250          9.569        8593.44 
1982-08-27         51.000         52.880         49.630         52.250          4.500        9369.12 
1982-08-20         47.630         50.130         47.250         50.000          7.227        9389.28 
1982-08-13         45.380         46.750         44.500         46.630          1.084        6080.64 
1982-08-06         48.880         50.000         46.130         46.130         -3.655        4334.40 
1982-07-30         49.130         49.500         47.500         47.880         -3.273        4617.12 
1982-07-23         52.630         53.380         49.380         49.500         -6.604        5666.40 
1982-07-16         50.750         53.250         50.250         53.000          5.725        5767.68 
1982-07-09         47.630         50.380         47.130         50.130          3.896        4071.60 
1982-07-02         51.130         51.750         47.880         48.250         -5.392        4509.60 
1982-06-25         48.880         51.630         48.630         51.000          4.082        4956.96 
1982-06-18         49.880         50.130         48.500         49.000         -2.254        3385.92 
1982-06-11         48.880         50.130         48.000         50.130          2.831        3258.72 
1982-06-04         49.000         49.750         48.630         48.750         -1.015        2410.20 
1982-05-28         50.500         51.880         49.250         49.250         -3.431        3329.76 
1982-05-21         51.000         51.380         49.880         51.000         -0.740        2715.36 
1982-05-14         52.130         53.250         51.250         51.380         -1.909        3601.92 
1982-05-07         51.130         53.630         50.750         52.380          1.946        4452.00 
1982-04-30         52.750         53.130         51.130         51.380         -1.909        5279.04 
1982-04-23         50.630         52.880         50.130         52.380          4.239        4094.88 
1982-04-16         50.130         50.630         49.500         50.250          0.239        2600.64 
1982-04-09         48.880         50.250         48.630         50.130          3.361        3387.00 
1982-04-02         46.380         48.500         45.880         48.500          3.743        4044.00 
1982-03-26         45.880         46.750         45.500         46.750          1.896        4492.80 
1982-03-19         46.500         46.880         45.000         45.880         -1.333        3059.04 
1982-03-12         46.250         47.000         44.130         46.500         -0.279        3158.40 
1982-03-05         45.630         46.880         45.380         46.630          2.484        4197.12 
1982-02-26         46.750         47.380         45.250         45.500         -1.897        4356.00 
1982-02-19         46.130         47.880         45.500         46.380          0.281        3157.20 
1982-02-12         47.880         48.750         46.000         46.250         -5.612        5223.36 
1982-02-05         49.380         49.880         46.000         49.000         -2.739        3763.68 
1982-01-29         46.880         50.380         46.380         50.380          8.042        3065.76 
1982-01-22         47.000         47.500         45.500         46.630         -0.533        2750.40 
1982-01-15         47.750         48.380         45.380         46.880         -3.100        3823.68 
1982-01-08         49.500         50.250         48.130         48.380         -0.759        2946.24 
1982-01-01         49.130         49.630         48.750         48.750         -0.510        1782.00 
1981-12-25         48.000         49.000         47.000         49.000          2.083        3205.80 
1981-12-18         50.130         50.130         46.750         48.000         -4.724        5528.64 
1981-12-11         52.380         52.750         50.250         50.380         -3.579        2726.88 
1981-12-04         52.500         52.500         50.500         52.250         -0.948        2772.00 
1981-11-27         53.380         54.630         52.130         52.750         -1.180        5626.20 
1981-11-20         52.250         53.630         51.630         53.380          2.163        1730.40 
1981-11-13         52.750         55.130         52.250         52.250         -0.948        3335.52 
1981-11-06         52.130         54.750         52.130         52.750          1.442        4074.24 
1981-10-30         50.130         52.000         49.380         52.000          3.730        2563.68 
1981-10-23         51.500         53.000         50.000         50.130         -2.660        3045.12 
1981-10-16         49.880         51.500         49.130         51.500          3.248        2167.68 
1981-10-09         48.630         51.250         48.500         49.880          2.845        2335.68 
1981-10-02         45.250         48.880         45.000         48.500          7.182        3430.08 
1981-09-25         45.130         46.630         44.750         45.250          0.266        2676.48 
1981-09-18         46.000         46.630         44.880         45.130         -1.891        3381.60 
1981-09-11         46.250         46.250         44.000         46.000         -0.819        3418.20 
1981-09-04         46.500         46.750         45.500         46.380         -0.258        2493.60 
1981-08-28         47.250         47.250         45.130         46.500         -1.587        3047.04 
1981-08-21         49.750         50.250         47.000         47.250         -5.025        2604.48 
1981-08-14         49.000         50.880         48.630         49.750          1.531        1777.92 
1981-08-07         49.750         50.250         48.750         49.000         -1.508        2009.76 
1981-07-31         48.250         50.000         47.250         49.750          3.109        2270.40 
1981-07-24         47.630         48.380         46.630         48.250          1.302        1758.24 
1981-07-17         49.630         49.750         47.250         47.630         -4.030        2581.44 
1981-07-10         48.500         49.630         48.000         49.630          2.330        2325.60 
1981-07-03         50.880         51.000         48.130         48.500         -4.678        3909.60 
1981-06-26         51.880         53.250         50.630         50.880         -1.681        1919.52 
1981-06-19         51.000         53.250         51.000         51.750          2.212        4033.92 
1981-06-12         51.630         51.630         49.500         50.630         -2.164        3921.12 
1981-06-05         52.130         53.000         50.750         51.750         -0.481        2228.16 
1981-05-29         51.630         52.250         51.630         52.000          0.717        1527.60 
1981-05-22         51.380         53.250         51.250         51.630          0.487        2609.76 
1981-05-15         49.500         51.380         49.250         51.380          3.798        2265.12 
1981-05-08         50.130         50.630         48.630         49.500         -2.463        2686.56 
1981-05-01         53.500         53.880         50.250         50.750         -4.927        2513.76 
1981-04-24         52.000         54.000         51.750         53.380          2.654        2613.12 
1981-04-17         51.000         52.380         50.630         52.000          1.961        2203.80 
1981-04-10         50.500         51.000         49.380         51.000          0.493        2306.40 
1981-04-03         51.250         51.880         50.000         50.750         -0.976        2337.12 
1981-03-27         51.000         53.250         50.880         51.250          0.490        3829.92 
1981-03-20         48.500         52.000         48.500         51.000          5.699        4512.48 
1981-03-13         46.500         48.750         46.500         48.250          4.324        3022.56 
1981-03-06         48.000         49.250         46.250         46.250         -3.646        4217.76 
1981-02-27         42.500         48.250         42.500         48.000         12.941        4174.08 
1981-02-20         42.250         42.750         42.000         42.500          0.592        1576.20 
1981-02-13         43.880         44.250         42.000         42.250         -3.715        1662.24 
1981-02-06         43.750         44.630         42.630         43.880          0.297        2852.16 
1981-01-30         43.630         44.130         42.250         43.750          0.275        2267.52 
1981-01-23         47.250         47.500         43.130         43.630         -7.661        3322.56 
1981-01-16         46.380         47.880         46.000         47.250          1.876        2532.96 
1981-01-09         44.500         47.500         44.500         46.380          4.814        7628.16 
1981-01-02         42.500         44.250         42.500         44.250          4.118        1515.00 
1980-12-26         41.130         44.250         41.130         42.500          6.250        2961.60 
1980-12-19         40.000         40.750         39.250         40.000             na        4446.24 
1980-12-12         42.250         42.250         39.630         40.000         -5.616        5119.20 
1980-12-05         41.000         43.130         40.250         42.380          3.366        4757.76 
1980-11-28         43.880         43.880         40.750         41.000         -6.818        9036.60 
1980-11-21         45.750         46.380         43.880         44.000         -4.617        2438.40 
1980-11-14         43.500         46.500         42.750         46.130          5.128        3245.76 
1980-11-07         42.880         48.000         42.880         43.880          2.932        3250.80 
1980-10-31         43.250         43.880         41.380         42.630         -1.434        2220.00 
1980-10-24         43.630         44.880         43.000         43.250         -0.871        2198.40 
1980-10-17         40.750         44.380         40.130         43.630          7.067        3840.00 
1980-10-10         42.630         43.880         40.630         40.750         -4.410        3671.52 
1980-10-03         41.750         43.250         40.250         42.630          0.306        4175.04 
1980-09-26         43.250         43.380         41.380         42.500         -1.734        3718.56 
1980-09-19         42.630         44.750         42.130         43.250          1.454        6075.36 
1980-09-12         44.250         44.750         42.500         42.630         -3.661        5439.36 
1980-09-05         44.130         46.130         44.130         44.250          0.272        3251.40 
1980-08-29         47.250         47.500         43.500         44.130         -6.603        3402.24 
1980-08-22         47.250         48.500         45.000         47.250             na        5006.88 
1980-08-15         45.750         48.250         45.380         47.250          3.279        2747.52 
1980-08-08         45.380         46.000         44.500         45.750          0.815        2791.20 
1980-08-01         42.250         46.130         42.000         45.380          7.408        3728.64 
1980-07-25         42.630         43.630         41.380         42.250         -0.891        2750.40 
1980-07-18         39.750         42.880         39.630         42.630          7.245        3777.60 
1980-07-11         41.750         42.250         39.630         39.750         -4.790        3491.52 
1980-07-04         40.880         41.880         40.130         41.750          2.128        2784.60 
1980-06-27         39.630         41.380         39.500         40.880          3.154        3285.12 
1980-06-20         40.500         41.130         39.500         39.630         -2.148        3405.60 
1980-06-13         39.000         40.750         39.000         40.500          3.846        3541.44 
1980-06-06         38.000         39.750         37.380         39.000          2.632        2767.20 
1980-05-30         38.000         38.630         37.130         38.000             na        5259.60 
1980-05-23         39.500         40.250         37.380         38.000         -3.797        7855.20 
1980-05-16         37.880         40.380         37.380         39.500          4.277        3718.08 
1980-05-09         38.000         39.380         37.380         37.880         -0.316        3330.24 
1980-05-02         37.500         38.130         37.000         38.000          1.333        2717.28 
1980-04-25         35.250         37.880         35.130         37.500          6.383        3346.56 
1980-04-18         34.500         36.380         34.380         35.250          2.174        2920.32 
1980-04-11         34.380         35.500         33.500         34.500          0.349        3588.96 
1980-04-04         34.380         34.880         33.630         34.380             na        4033.20 
1980-03-28         31.370         35.250         31.000         34.380          9.595        3852.48 
1980-03-21         30.870         31.620         30.250         31.370          1.620        4116.96 
1980-03-14         30.620         31.000         29.120         30.870         -0.419        5733.60 
1980-03-07         33.380         34.130         30.250         31.000         -7.130        4620.96 
1980-02-29         33.380         33.380         32.500         33.380          1.152        3291.84 
1980-02-22         33.750         34.880         32.630         33.000         -2.222        2583.60 
1980-02-15         33.250         36.000         33.000         33.750          1.504        5418.72 
1980-02-08         35.380         35.500         33.000         33.250         -6.020        4227.36 
1980-02-01         33.130         35.750         33.130         35.380          6.791        4901.76 
1980-01-25         31.620         34.130         31.370         33.130          4.775        5523.84 
1980-01-18         33.250         33.500         31.120         31.620         -4.902        6195.36 
1980-01-11         34.130         34.130         32.880         33.250         -2.578        5996.64 
1980-01-04         35.500         36.000         33.000         34.130         -3.533        4150.20 
1979-12-28         35.500         35.630         35.130         35.380         -0.338        2028.60 
1979-12-21         36.000         36.000         35.380         35.500         -1.744        3362.40 
1979-12-14         35.380         36.250         32.880         36.130          2.120        3015.36 
1979-12-07         34.880         35.630         34.500         35.380          1.433        2899.68 
1979-11-30         33.630         35.880         33.630         34.880          4.119        2023.68 
1979-11-23         33.380         34.130         32.630         33.500          0.359        2658.00 
1979-11-16         33.250         34.750         33.130         33.380          0.391        2689.44 
1979-11-09         33.380         33.500         32.250         33.250         -0.746        2040.48 
1979-11-02         32.750         33.630         32.380         33.500          2.290        3022.56 
1979-10-26         31.500         32.880         31.250         32.750          3.968        2283.84 
1979-10-19         32.500         33.000         31.120         31.500         -3.077        3518.40 
1979-10-12         35.000         36.000         32.250         32.500         -6.823        3500.64 
1979-10-05         35.000         35.500         33.750         34.880         -1.050        2853.12 
1979-09-28         36.250         36.630         34.750         35.250         -2.759        2783.52 
1979-09-21         36.500         36.880         35.130         36.250         -0.685        2535.36 
1979-09-14         37.130         37.630         35.500         36.500         -1.697        2605.44 
1979-09-07         38.500         38.500         36.630         37.130         -3.558        2655.00 
1979-08-31         36.880         38.630         36.750         38.500          4.393        1896.00 
1979-08-24         37.750         37.880         36.880         36.880         -2.305        1896.96 
1979-08-17         37.380         38.130         37.380         37.750          0.990        3318.24 
1979-08-10         35.750         38.000         35.630         37.380          4.559        4011.36 
1979-08-03         34.000         36.130         33.880         35.750          5.147        2276.16 
1979-07-27         33.750         34.380         33.130         34.000          0.741        1801.92 
1979-07-20         34.880         34.880         33.500         33.750         -3.571        2303.04 
1979-07-13         34.630         35.000         34.380         35.000          1.068        2294.40 
1979-07-06         34.500         34.630         33.250         34.630          0.377        2941.80 
1979-06-29         34.250         34.750         33.380         34.500          0.730        2722.08 
1979-06-22         33.750         34.380         32.880         34.250          0.735        2812.32 
1979-06-15         32.250         34.380         31.750         34.000          5.426        2665.92 
1979-06-08         31.620         33.380         31.370         32.250          1.992        2909.28 
1979-06-01         65.370         65.500         31.120         31.620        -51.629        4478.40 
1979-05-25         64.870         65.500         64.000         65.370          0.771        2693.76 
1979-05-18         66.750         67.000         64.870         64.870         -2.816        3901.44 
1979-05-11         66.750         67.370         66.000         66.750             na        2832.96 
1979-05-04         67.620         67.750         66.750         66.750         -1.287        3392.64 
1979-04-27         66.870         68.120         66.620         67.620          1.122        3144.00 
1979-04-20         65.750         67.000         65.120         66.870          1.518        2459.52 
1979-04-13         66.620         67.120         65.370         65.870         -1.318        2834.40 
1979-04-06         67.500         68.250         65.620         66.750         -1.111        4247.04 
1979-03-30         67.000         67.870         66.500         67.500          0.746        2814.72 
1979-03-23         64.750         67.370         63.380         67.000          3.475        5300.16 
1979-03-16         64.750         66.120         63.880         64.750             na        6551.04 
1979-03-09         67.000         67.870         64.250         64.750         -3.358        8339.52 
1979-03-02         65.250         67.000         64.620         67.000          2.682        3787.20 
1979-02-23         66.870         67.870         64.750         65.250         -2.423        3782.40 
1979-02-16         67.500         68.500         66.500         66.870         -0.933        2909.76 
1979-02-09         68.870         69.250         66.120         67.500         -1.989        2508.48 
1979-02-02         69.620         70.120         67.620         68.870         -1.077        3257.28 
1979-01-26         69.500         70.500         68.870         69.620          0.173        2833.92 
1979-01-19         72.000         72.120         68.370         69.500         -3.472        3942.72 
1979-01-12         73.870         73.870         70.750         72.000         -2.531        4615.68 
1979-01-05         70.500         74.750         69.750         73.870          4.780        3950.40 
1978-12-29         71.120         72.750         70.250         70.500             na        1563.60 
1978-12-22         67.750         70.750         67.000         70.500          1.997        4042.56 
1978-12-15         72.620         72.750         69.000         69.120         -4.820        2317.44 
1978-12-08         70.250         73.250         70.120         72.620          3.374        2459.52 
1978-12-01         70.500         70.500         68.250         70.250         -0.355        2501.76 
1978-11-24         70.250         71.120         69.870         70.500          0.356        1706.40 
1978-11-17         70.000         70.500         68.870         70.250         -0.171        1992.96 
1978-11-10         68.500         70.750         67.120         70.370          2.730        2654.40 
1978-11-03         65.870         70.870         65.120         68.500          3.993        5166.72 
1978-10-27         69.370         69.370         65.870         65.870         -5.223        3621.12 
1978-10-20         72.620         72.620         67.870         69.500         -4.467        2804.16 
1978-10-13         73.370         74.870         72.370         72.750         -0.845        2253.12 
1978-10-06         71.620         73.620         71.370         73.370          2.443        2708.16 
1978-09-29         72.250         73.620         71.000         71.620         -0.872        2470.08 
1978-09-22         71.500         73.250         70.500         72.250          1.049        2984.64 
1978-09-15         76.120         76.750         71.120         71.500         -6.069        2786.88 
1978-09-08         71.500         76.120         71.120         76.120          6.462        3676.80 
1978-09-01         74.120         74.370         71.120         71.500         -3.535        2424.96 
1978-08-25         73.750         75.500         73.370         74.120          0.502        3041.28 
1978-08-18         73.000         74.500         72.250         73.750          1.027        5171.52 
1978-08-11         76.000         76.000         70.750         73.000         -3.947        6149.76 
1978-08-04         72.250         76.620         71.500         76.000          5.190        5925.12 
1978-07-28         69.870         72.870         69.870         72.250          4.710        4430.40 
1978-07-21         68.750         70.000         68.250         69.000          0.921        3573.12 
1978-07-14         66.120         68.870         66.120         68.370          3.403        4891.20 
1978-07-07         66.250         66.370         64.750         66.120         -0.196        2247.60 
1978-06-30         65.620         66.750         64.000         66.250          0.960        2193.60 
1978-06-23         67.750         68.500         65.370         65.620         -3.144        3883.20 
1978-06-16         70.370         70.620         67.750         67.750         -3.723        3610.56 
1978-06-09         69.250         72.250         69.250         70.370          1.986        4748.16 
1978-06-02         65.120         69.000         64.870         69.000          5.958        3216.00 
1978-05-26         66.370         67.250         65.000         65.120         -1.883        2531.52 
1978-05-19         68.370         69.870         66.250         66.370         -2.925        4766.40 
1978-05-12         64.500         69.250         64.000         68.370          6.412        4207.68 
1978-05-05         64.500         66.500         63.630         64.250         -0.388        4630.08 
1978-04-28         61.880         66.000         61.880         64.500          4.234        5912.64 
1978-04-21         63.130         65.750         61.380         61.880         -0.802        7329.60 
1978-04-14         59.130         62.500         59.000         62.380          5.496        5533.44 
1978-04-07         57.880         59.250         57.130         59.130          1.948        2417.28 
1978-03-31         57.380         58.630         57.000         58.000          1.081        1677.12 
1978-03-24         58.630         59.380         57.380         57.380         -1.494        2235.60 
1978-03-17         58.250         59.380         57.130         58.250          0.206        2403.84 
1978-03-10         56.630         58.130         56.250         58.130          2.432        2847.36 
1978-03-03         57.750         58.130         56.000         56.750         -1.732        2197.44 
1978-02-24         56.130         58.000         56.130         57.750          2.886        1566.00 
1978-02-17         58.250         58.380         56.000         56.130         -3.639        2858.88 
1978-02-10         58.880         59.500         58.000         58.250         -0.851        2112.96 
1978-02-03         57.250         59.500         57.250         58.750          2.620        1723.20 
1978-01-27         57.380         57.880         56.500         57.250         -0.227        2994.24 
1978-01-20         56.000         58.380         55.880         57.380          2.464        1700.16 
1978-01-13         58.250         58.500         55.880         56.000         -4.681        3601.92 
1978-01-06         61.750         61.750         58.380         58.750         -5.058        4068.00 
1977-12-30         63.250         63.500         61.380         61.880         -2.166        2498.40 
1977-12-23         60.250         63.250         60.130         63.250          4.979        2456.64 
1977-12-16         60.250         60.630         59.630         60.250             na        3947.52 
1977-12-09         61.880         62.130         59.880         60.250         -2.634        3719.04 
1977-12-02         63.000         63.130         61.630         61.880         -1.778        2173.44 
1977-11-25         62.630         63.130         61.630         63.000          0.591        5067.60 
1977-11-18         64.500         64.620         62.500         62.630         -3.080        4266.24 
1977-11-11         60.750         64.870         60.750         64.620          6.810        3896.64 
1977-11-04         60.630         61.380         59.130         60.500         -0.214        2605.44 
1977-10-28         60.750         61.130         59.880         60.630         -0.198        3450.24 
1977-10-21         60.250         61.130         59.630         60.750          0.830        3122.88 
1977-10-14         63.750         63.750         60.250         60.250         -5.683        3475.20 
1977-10-07         63.880         64.750         62.750         63.880             na        2910.72 
1977-09-30         61.880         64.000         61.380         63.880          3.232        2641.92 
1977-09-23         62.000         63.380         61.630         61.880         -0.194        3709.44 
1977-09-16         60.750         62.500         60.000         62.000          2.058        2888.64 
1977-09-09         62.250         62.500         60.630         60.750         -2.410        1568.40 
1977-09-02         60.380         62.380         60.380         62.250          3.526        2880.00 
1977-08-26         61.750         62.000         59.750         60.130         -2.623        2950.08 
1977-08-19         59.380         62.000         59.250         61.750          3.991        3335.04 
1977-08-12         60.130         60.880         59.250         59.380         -1.247        3021.12 
1977-08-05         57.880         60.250         57.750         60.130          4.574        5766.72 
1977-07-29         58.000         58.130         56.250         57.500         -1.288        1344.96 
1977-07-22         56.880         58.630         56.750         58.250          2.409        4535.04 
1977-07-15         55.500         56.880         54.750         56.880          2.027        2504.40 
1977-07-08         56.000         56.880         55.500         55.750         -0.446        2541.60 
1977-07-01         55.880         56.250         55.250         56.000          0.215        1742.40 
1977-06-24         57.250         57.380         55.500         55.880         -2.393        2559.36 
1977-06-17         55.380         57.250         55.130         57.250          3.377        2990.40 
1977-06-10         54.750         55.750         54.500         55.380          1.151        1500.48 
1977-06-03         53.250         54.750         53.250         54.750          2.817        1887.60 
1977-05-27         55.500         55.500         53.130         53.250         -4.054        2658.24 
1977-05-20         54.630         57.000         53.880         55.500          1.593        3452.16 
1977-05-13         55.000         55.750         53.380         54.630         -0.673        2046.72 
1977-05-06         54.000         55.500         54.000         55.000          1.852        2946.24 
1977-04-29         52.750         54.880         51.500         54.000          2.370        3048.00 
1977-04-22         55.880         56.000         52.630         52.750         -5.601        2289.60 
1977-04-15         54.250         56.750         54.250         55.880          3.481        3245.76 
1977-04-08         54.130         54.130         52.630         54.000         -0.917        2383.20 
1977-04-01         54.130         54.750         52.380         54.500          0.221        2833.92 
1977-03-25         55.630         55.750         54.380         54.380         -2.247        1518.72 
1977-03-18         54.750         56.250         54.750         55.630          1.607        3127.68 
1977-03-11         56.250         56.500         54.380         54.750         -2.667        1806.72 
1977-03-04         55.000         56.250         54.630         56.250          2.273        2434.56 
1977-02-25         55.630         56.630         54.880         55.000         -0.901        2247.60 
1977-02-18         54.000         55.880         53.500         55.500          2.778        3449.28 
1977-02-11         55.750         56.250         53.750         54.000         -3.139        2997.12 
1977-02-04         56.000         57.630         55.380         55.750         -0.446        2789.76 
1977-01-28         56.880         57.130         54.500         56.000         -1.547        4885.44 
1977-01-21         58.000         58.380         56.250         56.880         -1.931        2715.84 
1977-01-14         58.500         59.130         56.000         58.000         -0.855        4280.64 
1977-01-07         59.380         61.380         57.500         58.500         -5.263        8156.16 
1976-12-31         60.130         62.130         60.130         61.750          2.694        3545.28 
1976-12-24         61.130         62.000         59.250         60.130         -1.636        3428.40 
1976-12-17         62.630         62.630         61.130         61.130         -2.395        3890.88 
1976-12-10         61.750         63.250         60.750         62.630          1.425        5110.08 
1976-12-03         61.880         62.250         61.000         61.750         -0.210        3325.44 
1976-11-26         62.250         63.130         61.500         61.880             na        3601.20 
1976-11-19         59.000         63.000         58.750         61.880          4.881        4440.96 
1976-11-12         58.380         59.380         56.250         59.000          1.062        2579.52 
1976-11-05         60.130         60.130         58.000         58.380         -3.901        3602.40 
1976-10-29         58.130         60.750         58.000         60.750          4.507        2116.80 
1976-10-22         59.500         60.000         57.250         58.130         -2.105        2724.48 
1976-10-15         58.500         59.500         58.000         59.380          1.504        3144.00 
1976-10-08         61.130         61.750         58.000         58.500         -4.302        3913.92 
1976-10-01         61.000         61.880         60.000         61.130          0.213        4267.20 
1976-09-24         60.750         62.750         59.750         61.000          0.412        5348.16 
1976-09-17         57.880         60.750         57.630         60.750          4.959        4705.92 
1976-09-10         57.880         58.000         57.380         57.880         -0.207        2708.40 
1976-09-03         56.250         58.130         55.750         58.000          3.111        2359.68 
1976-08-27         55.750         56.250         54.500         56.250          0.897        1319.04 
1976-08-20         54.380         57.130         54.380         55.750          2.519        3418.56 
1976-08-13         52.500         54.380         52.000         54.380          3.581        2531.52 
1976-08-06         53.630         53.750         52.000         52.500         -2.107        2322.24 
1976-07-30         54.130         54.380         53.380         53.630         -0.924        1934.40 
1976-07-23         53.880         54.750         53.750         54.130          0.464        2475.84 
1976-07-16         53.750         54.630         53.500         53.880          0.242        4346.88 
1976-07-09         53.750         54.250         52.500         53.750             na        2701.20 
1976-07-02         52.130         53.880         49.750         53.750          2.871        3971.52 
1976-06-25         53.250         53.880         50.880         52.250         -1.878        2785.92 
1976-06-18         53.000         54.380         52.750         53.250          0.472        3855.36 
1976-06-11         52.630         53.880         52.380         53.000          0.703        2252.16 
1976-06-04         53.880         53.880         52.500         52.630         -2.320        1726.80 
1976-05-28         54.500         54.630         52.250         53.880         -1.138        2247.36 
1976-05-21         55.380         55.630         54.130         54.500         -1.589        2149.44 
1976-05-14         55.630         57.380         55.250         55.380         -0.216        2375.04 
1976-05-07         55.750         56.380         54.750         55.500         -0.448        1169.28 
1976-04-30         56.750         57.250         55.500         55.750         -1.762        1599.36 
1976-04-23         55.250         58.130         55.130         56.750          2.715        3213.12 
1976-04-16         55.500         56.380         54.630         55.250         -0.450        1959.60 
1976-04-09         55.750         57.880         55.130         55.500             na        3539.52 
1976-04-02         55.000         56.380         54.130         55.500          0.452        3222.72 
1976-03-26         52.250         56.380         52.250         55.250          5.742        3521.28 
1976-03-19         51.250         52.750         50.250         52.250          1.951        4158.72 
1976-03-12         51.880         53.500         50.750         51.250         -0.485        4085.76 
1976-03-05         53.250         54.750         51.380         51.500         -3.286        3927.36 
1976-02-27         57.000         57.380         52.880         53.250         -6.579        2886.72 
1976-02-20         54.880         57.380         54.750         57.000          3.863        2853.60 
1976-02-13         55.750         56.750         54.250         54.880         -1.561        2424.00 
1976-02-06         57.250         58.000         55.250         55.750         -2.620        3813.12 
1976-01-30         58.000         58.380         52.500         57.250         -1.293        7883.52 
1976-01-23         57.750         58.630         56.750         58.000          0.433        3441.60 
1976-01-16         56.750         59.130         56.000         57.750          1.762        4599.36 
1976-01-09         53.630         57.130         53.630         56.750          6.075        3748.80 
1976-01-02         53.750         54.000         52.380         53.500         -0.465        968.400 
1975-12-26         51.880         53.750         51.250         53.750          3.604        1336.80 
1975-12-19         53.000         54.130         51.750         51.880         -2.113        2291.52 
1975-12-12         51.250         53.750         51.000         53.000          3.415        2003.52 
1975-12-05         55.750         56.130         51.250         51.250         -8.072        2396.16 
1975-11-28         54.130         56.250         53.500         55.750          2.993        3678.00 
1975-11-21         54.250         55.630         53.250         54.130         -0.221        2243.52 
1975-11-14         51.630         55.380         51.380         54.250          5.075        4536.00 
1975-11-07         50.130         51.750         48.500         51.630          2.992        2872.32 
1975-10-31         50.380         52.000         49.750         50.130         -0.239        2176.32 
1975-10-24         50.250         52.130         49.630         50.250             na        2653.44 
1975-10-17         50.130         53.000         49.630         50.250          1.005        3035.52 
1975-10-10         47.250         50.750         46.750         49.750          5.291        2736.00 
1975-10-03         47.500         47.880         45.000         47.250         -0.526        1303.68 
1975-09-26         46.630         48.000         45.130         47.500          1.866        1753.92 
1975-09-19         43.750         47.250         43.630         46.630          6.583        2146.56 
1975-09-12         44.750         44.880         42.500         43.750         -2.235        1632.96 
1975-09-05         45.000         45.880         43.130         44.750         -0.556        1798.80 
1975-08-29         44.750         46.750         44.000         45.000          0.559        2300.16 
1975-08-22         45.500         45.630         42.000         44.750         -1.648        4626.24 
1975-08-15         46.380         48.250         43.750         45.500         -1.897        3468.48 
1975-08-08         48.630         49.250         46.380         46.380         -4.627        2625.60 
1975-08-01         49.880         50.880         48.250         48.630         -2.506        2751.36 
1975-07-25         52.880         53.380         49.750         49.880         -5.673        2384.64 
1975-07-18         52.000         54.880         52.000         52.880          2.680        3267.84 
1975-07-11         51.750         53.500         49.750         51.500         -0.732        3097.92 
1975-07-04         52.880         54.250         51.500         51.880         -1.891        2925.60 
1975-06-27         49.380         53.000         48.500         52.880          7.088        4766.40 
1975-06-20         50.880         51.380         48.500         49.380         -2.948        3532.80 
1975-06-13         51.380         52.380         48.750         50.880         -0.973        3048.00 
1975-06-06         54.250         55.000         50.000         51.380         -5.080        4227.84 
1975-05-30         54.000         54.380         53.250         54.130          0.241        2006.40 
1975-05-23         56.500         56.500         53.750         54.000         -4.644        1913.28 
1975-05-16         55.500         59.250         55.250         56.630          2.036        2400.00 
1975-05-09         55.380         55.750         53.250         55.500             na        2604.48 
1975-05-02         55.630         56.000         53.250         55.500         -0.234        2701.44 
1975-04-25         55.750         57.000         54.250         55.630         -0.215        2905.92 
1975-04-18         51.500         56.500         50.500         55.750          7.460        5969.28 
1975-04-11         47.000         52.380         46.500         51.880         10.383        3647.04 
1975-04-04         48.750         49.500         46.630         47.000         -3.590        1900.80 
1975-03-28         47.250         49.500         45.880         48.750          1.563        2826.00 
1975-03-21         47.380         50.000         47.000         48.000          1.309        4371.84 
1975-03-14         47.250         48.130         45.500         47.380          0.275        2826.24 
1975-03-07         44.250         48.500         43.750         47.250          6.780        3937.92 
1975-02-28         46.500         46.500         42.630         44.250         -6.349        3376.32 
1975-02-21         49.250         49.500         47.000         47.250         -4.061        3960.00 
1975-02-14         46.630         50.500         46.250         49.250          5.619        4329.60 
1975-02-07         45.750         47.000         44.000         46.630          1.924        3686.40 
1975-01-31         44.000         47.380         44.000         45.750          5.463        4588.80 
1975-01-24         41.750         43.500         40.880         43.380          3.904        2712.96 
1975-01-17         48.880         48.880         41.250         41.750        -14.587        6381.12 
1975-01-10         49.630         50.630         47.630         48.880         -1.013        2948.16 
1975-01-03         47.630         49.880         47.500         49.380          3.674        1390.80 
1974-12-27         47.500         48.630         46.750         47.630          0.274        1284.00 
1974-12-20         46.750         49.500         46.380         47.500          1.604        2283.84 
1974-12-13         44.250         47.380         43.000         46.750          5.650        1532.16 
1974-12-06         45.500         45.880         43.630         44.250         -2.747        979.200 
1974-11-29         45.250         47.380         44.630         45.500          0.552        2479.20 
1974-11-22         43.500         46.500         41.250         45.250          4.023        1911.36 
1974-11-15         46.750         47.380         43.500         43.500         -6.952        1815.36 
1974-11-08         45.250         49.000         44.000         46.750          2.186        3250.56 
1974-11-01         42.000         49.380         41.500         45.750          8.929        2988.48 
1974-10-25         40.000         44.500         38.500         42.000          5.000        2928.96 
1974-10-18         45.000         48.000         40.000         40.000        -10.615        3628.80 
1974-10-11         36.000         45.000         36.000         44.750         24.306        3040.32 
1974-10-04         36.500         37.380         34.130         36.000         -2.703        1960.32 
1974-09-27         41.000         41.500         37.000         37.000         -9.756        1789.44 
1974-09-20         38.250         42.500         38.130         41.000          7.190        1636.80 
1974-09-13         43.000         43.000         38.250         38.250        -11.315        1913.28 
1974-09-06         45.000         45.000         39.750         43.130         -4.685        2680.80 
1974-08-30         41.500         46.000         40.750         45.250          9.036        2119.68 
1974-08-23         43.250         44.250         40.250         41.500         -4.046        1706.88 
1974-08-16         48.130         48.130         42.750         43.250        -10.363        2110.08 
1974-08-09         47.250         51.750         46.630         48.250          2.116        2847.36 
1974-08-02         50.250         50.250         47.250         47.250         -7.805        2198.40 
1974-07-26         53.250         55.250         51.250         51.250         -3.756        1227.84 
1974-07-19         52.250         55.750         52.000         53.250          1.914        1925.76 
1974-07-12         52.000         52.630         48.630         52.250         -2.117        2513.28 
1974-07-05         54.630         55.880         52.500         53.380         -2.055        1845.60 
1974-06-28         55.750         57.250         54.380         54.500         -2.242        1385.28 
1974-06-21         56.500         56.500         55.130         55.750         -1.987        1213.44 
1974-06-14         59.500         60.500         56.750         56.880         -4.403        1873.92 
1974-06-07         59.000         61.380         55.750         59.500        -46.637        2706.24 
1974-05-31        110.250        112.000        108.000        111.500          1.134        1912.80 
1974-05-24        105.250        111.000        102.750        110.250          4.751        1872.00 
1974-05-17        106.500        108.250        105.000        105.250         -1.174        1150.08 
1974-05-10        103.120        110.500        102.750        106.500          3.278        2593.92 
1974-05-03         96.000        103.500         95.500        103.120          7.417        2223.36 
1974-04-26         99.620         99.870         95.120         96.000         -3.634        1382.40 
1974-04-19         95.500        100.750         95.500         99.620          4.456        2181.12 
1974-04-12         98.120         98.370         95.120         95.370         -2.803        1500.00 
1974-04-05         98.620        100.250         97.870         98.120         -0.507        1879.68 
1974-03-29        103.000        103.250         98.000         98.620         -4.252        2161.92 
1974-03-22        106.000        107.500        103.000        103.000         -2.830        1267.20 
1974-03-15        105.370        108.000        104.250        106.000          0.598        2263.68 
1974-03-08        106.120        109.750        103.500        105.370         -1.293        1914.24 
1974-03-01        105.000        109.750        104.750        106.750          1.667        1597.44 
1974-02-22        104.500        106.500        101.750        105.000          0.478        3021.60 
1974-02-15        107.250        107.250        102.000        104.500         -3.348        1939.20 
1974-02-08        111.000        111.000        106.250        108.120         -2.813        2338.56 
1974-02-01        111.000        114.370        109.250        111.250          0.225        986.880 
1974-01-25        111.500        114.870        111.000        111.000         -0.448        1632.00 
1974-01-18        105.750        114.750        105.500        111.500          5.437        1985.28 
1974-01-11        114.000        114.000        100.500        105.750         -7.237        2793.60 
1974-01-04        114.750        116.750        112.250        114.000         -0.654        1164.00 
1973-12-28        107.750        116.250        107.620        114.750          6.497        1850.40 
1973-12-21        110.250        112.000        107.000        107.750         -2.268        1557.12 
1973-12-14        115.250        118.000        105.620        110.250         -4.338        2782.08 
1973-12-07        107.750        117.000        106.500        115.250          6.595        2100.48 
1973-11-30        110.000        111.000        106.750        108.120         -2.595        2524.80 
1973-11-23        117.000        117.000        111.000        111.000         -5.628        1324.80 
1973-11-16        111.870        118.000        110.120        117.620          5.140        2190.72 
1973-11-09        114.000        114.000        111.870        111.870         -2.510        2267.52 
1973-11-02        118.750        120.000        113.000        114.750         -3.058        3198.72 
1973-10-26        115.000        121.250        113.250        118.370          2.930        1284.48 
1973-10-19        115.000        117.120        113.250        115.000             na        1818.24 
1973-10-12        110.000        115.500        108.250        115.000          4.545        3206.40 
1973-10-05        108.750        112.500         97.500        110.000          0.687        6389.76 
1973-09-28        113.000        113.500        107.000        109.250         -3.319        3279.36 
1973-09-21        113.250        114.750        110.250        113.000         -0.221        3087.36 
1973-09-14        110.750        113.250        107.370        113.250          1.798        2732.16 
1973-09-07        117.500        117.750        107.000        111.250         -5.319        5184.00 
1973-08-31        115.500        119.000        114.500        117.500          1.732        5713.92 
1973-08-24        120.000        120.370        115.000        115.500         -3.750        2050.56 
1973-08-17        125.750        125.750        119.500        120.000         -4.762        1413.12 
1973-08-10        125.000        127.250        123.500        126.000          0.800        1288.32 
1973-08-03        125.500        126.500        122.500        125.000         -0.596        1240.32 
1973-07-27        121.250        126.370        119.250        125.750          3.074        2645.76 
1973-07-20        119.370        124.870        119.000        122.000          2.203        1566.72 
1973-07-13        117.120        123.500        115.250        119.370          1.921        1804.80 
1973-07-06        122.000        122.000        117.120        117.120         -4.196        1387.20 
1973-06-29        116.500        123.500        115.500        122.250          4.043        1144.32 
1973-06-22        119.870        119.870        114.000        117.500         -2.893        1752.96 
1973-06-15        120.000        124.500        118.250        121.000          0.833        1653.12 
1973-06-08        114.500        121.500        113.500        120.000          4.575        2096.64 
1973-06-01        119.250        119.250        112.250        114.750         -3.975        1478.40 
1973-05-25        106.750        119.500        104.750        119.500         11.557        4041.60 
1973-05-18        120.620        120.620        104.500        107.120        -11.835        5781.12 
1973-05-11        126.500        128.000        120.750        121.500         -4.331        2607.36 
1973-05-04        118.250        128.500        117.000        127.000          7.400        3256.32 
1973-04-27        128.880        128.880        116.250        118.250         -8.511        3682.56 
1973-04-20        131.750        132.750        127.250        129.250         -1.898        2102.40 
1973-04-13        131.000        135.750        130.000        131.750          1.346        1457.28 
1973-04-06        132.750        132.750        127.250        130.000         -2.439        1353.60 
1973-03-30        127.750        135.250        127.750        133.250          4.510        1582.08 
1973-03-23        133.250        133.250        123.500        127.500         -4.315        2380.80 
1973-03-16        133.750        135.500        132.250        133.250         -0.374        2100.48 
1973-03-09        127.250        136.750        127.250        133.750          6.574        2315.52 
1973-03-02        129.000        129.000        121.500        125.500         -5.283        4502.40 
1973-02-23        133.750        136.380        132.000        132.500         -0.376        2306.40 
1973-02-16        130.750        134.250        130.750        133.000          1.916        1860.48 
1973-02-09        127.000        131.750        127.000        130.500          3.162        3427.20 
1973-02-02        129.750        129.750        119.500        126.500         -3.619        4926.72 
1973-01-26        133.000        136.750        128.750        131.250         -1.316        4305.60 
1973-01-19        130.500        133.250        128.750        133.000          1.916        2705.28 
1973-01-12        122.750        131.750        122.500        130.500          6.314        3578.88 
1973-01-05        118.250        124.500        118.000        122.750          3.805        2990.40 
1972-12-29        115.250        118.250        114.750        118.250          2.603        1708.80 
1972-12-22        114.750        116.000        113.370        115.250          0.217        1612.80 
1972-12-15        116.500        118.000        112.250        115.000         -1.288        1651.20 
1972-12-08        114.620        116.750        114.000        116.500          1.640        1580.16 
1972-12-01        112.620        115.620        111.750        114.620          1.776        1862.40 
1972-11-24        108.500        112.620        107.250        112.620          3.797        2887.20 
1972-11-17        107.120        108.750        107.120        108.500          1.639        1820.16 
1972-11-10        110.250        111.250        104.750        106.750         -3.175        2961.60 
1972-11-03        104.120        110.500        103.500        110.250          5.887        2359.68 
1972-10-27         99.000        104.750         96.750        104.120          5.438        2778.24 
1972-10-20         95.250         99.000         94.250         98.750          3.403        3273.60 
1972-10-13        101.250        103.500         95.000         95.500         -5.679        2006.40 
1972-10-06        103.250        108.000         98.620        101.250         -1.937        3444.48 
1972-09-29         99.750        105.370         99.250        103.250          3.509        2292.48 
1972-09-22        100.000        100.500         94.250         99.750         -1.238        4016.64 
1972-09-15        106.000        106.000        100.120        101.000         -4.717        1810.56 
1972-09-08        108.250        110.000        105.250        106.000         -2.079        806.400 
1972-09-01        103.500        108.250        101.500        108.250          4.589        1703.04 
1972-08-25        111.000        111.000        102.500        103.500         -6.966        2540.16 
1972-08-18        112.870        113.500        109.620        111.250         -1.435        1559.04 
1972-08-11        116.500        116.500        111.370        112.870         -3.323        2515.20 
1972-08-04        112.000        116.750        110.000        116.750          3.548        1839.36 
1972-07-28        105.500        112.750        105.500        112.750          7.637        2250.24 
1972-07-21        110.750        110.870        100.000        104.750         -5.418        3223.68 
1972-07-14        112.750        114.750        104.250        110.750         -1.222        2845.44 
1972-07-07        104.750        114.250        104.750        112.120          7.808        2419.20 
1972-06-30        103.000        104.250        100.750        104.000          0.241        1092.48 
1972-06-23        103.250        104.750         98.500        103.750          0.484        2284.80 
1972-06-16         98.750        106.250         98.750        103.250          4.557        2363.52 
1972-06-09         99.500        100.250         96.500         98.750         -0.754        2196.48 
1972-06-02        102.000        103.500         99.000         99.500         -2.451        1420.80 
1972-05-26        102.750        103.500         99.000        102.000         -0.730        1912.32 
1972-05-19         92.870        102.750         92.870        102.750         11.081        3323.52 
1972-05-12         91.500         92.750         89.000         92.500          1.093        2302.08 
1972-05-05         91.500         92.750         89.000         91.500             na        2534.40 
1972-04-28         91.000         91.870         86.000         91.500         -0.272        2236.80 
1972-04-21         92.000         93.250         91.370         91.750         -0.272        2290.56 
1972-04-14         87.250         92.370         87.250         92.000          6.052        2079.36 
1972-04-07         80.500         86.750         80.500         86.750          8.777        2634.24 
1972-03-31         79.750         80.000         78.250         79.750         -0.150        1106.40 
1972-03-24         77.370         80.370         76.750         79.870          3.231        2135.04 
1972-03-17         78.500         78.500         76.000         77.370         -1.590        1505.28 
1972-03-10         78.500         79.500         77.120         78.620         -0.165        1958.40 
1972-03-03         77.000         79.000         75.750         78.750          2.273        1543.68 
1972-02-25         77.750         78.370         76.250         77.000         -0.965        1293.60 
1972-02-18         72.000         78.500         71.620         77.750          7.986        1518.72 
1972-02-11         73.000         73.250         71.500         72.000         -1.370        2227.20 
1972-02-04         71.870         73.370         70.620         73.000          1.572        1632.00 
1972-01-28         69.620         71.870         67.750         71.870          3.232        1651.20 
1972-01-21         72.000         72.250         68.620         69.620         -3.306        1645.44 
1972-01-14         72.000         74.120         71.000         72.000             na        1818.24 
1972-01-07         70.250         72.870         70.000         72.000          2.491        1585.92 
1971-12-31         68.000         71.160         67.870         70.250          3.309        2073.60 
1971-12-24         67.620         69.500         67.500         68.000          2.642        3146.40 
1971-12-17         66.000         66.370         63.500         66.250          0.197        2822.40 
1971-12-10         63.750         66.500         63.500         66.120          3.718        2396.16 
1971-12-03         59.500         64.620         59.000         63.750          7.813        4160.64 
1971-11-26         56.130         59.250         54.880         59.130          5.345        3321.60 
1971-11-19         59.500         59.750         55.130         56.130         -5.664        2901.12 
1971-11-12         59.880         60.750         59.130         59.500         -0.635        2309.76 
1971-11-05         60.250         61.000         58.630         59.880         -0.614        2630.40 
1971-10-29         61.130         61.250         57.500         60.250         -1.440        2567.04 
1971-10-22         61.250         62.500         60.130         61.130         -0.196        3421.44 
1971-10-15         64.120         64.620         59.500         61.250         -4.669        2816.64 
1971-10-08         65.870         66.000         64.250         64.250         -2.459        1459.20 
1971-10-01         64.500         66.000         63.250         65.870          1.934        1244.16 
1971-09-24         68.000         68.000         64.500         64.620         -5.829        1578.24 
1971-09-17         68.870         69.250         68.000         68.620         -0.363        802.560 
1971-09-10         68.120         69.750         68.000         68.870          1.101        1912.80 
1971-09-03         68.620         68.620         66.120         68.120         -0.729        2526.72 
1971-08-27         67.370         70.000         67.370         68.620          2.418        1898.88 
1971-08-20         63.250         68.620         63.250         67.000         10.506        2828.16 
1971-08-13         61.130         61.750         58.250         60.630         -1.012        3191.04 
1971-08-06         63.380         64.370         61.000         61.250         -3.361        1987.20 
1971-07-30         66.370         66.370         63.000         63.380         -4.505        1169.28 
1971-07-23         65.000         66.370         64.870         66.370          2.108        1539.84 
1971-07-16         65.500         65.870         63.500         65.000         -0.763        4669.44 
1971-07-09         64.000         65.870         64.000         65.500          2.536        1740.00 
1971-07-02         61.500         64.000         61.000         63.880          3.651        1104.00 
1971-06-25         64.500         64.750         60.500         61.630         -4.450        3185.28 
1971-06-18         66.000         66.250         64.500         64.500         -2.273        1887.36 
1971-06-11         62.250         66.870         62.000         66.000          6.024        2363.52 
1971-06-04         59.250         63.000         59.250         62.250          5.277        2520.00 
1971-05-28         61.750         61.750         59.000         59.130         -4.444        2165.76 
1971-05-21         63.500         63.500         59.500         61.880         -2.551        3669.12 
1971-05-14         64.370         64.870         62.750         63.500         -1.352        2348.16 
1971-05-07         66.620         67.000         64.120         64.370         -3.377        2042.88 
1971-04-30         63.750         67.500         63.500         66.620          4.502        2985.60 
1971-04-23         62.380         64.500         61.380         63.750          2.196        2052.48 
1971-04-16         59.000         62.750         59.000         62.380          6.179        4103.04 
1971-04-09         59.250         59.880         58.630         58.750         -0.844        2671.20 
1971-04-02         60.000         61.130         58.750         59.250         -1.250        2344.32 
1971-03-26         61.000         61.000         57.630         60.000         -2.439        2714.88 
1971-03-19         58.880         61.500         58.380         61.500          4.450        2722.56 
1971-03-12         56.000         59.750         56.000         58.880          6.570        2436.48 
1971-03-05         53.250         55.250         53.130         55.250          3.756        2979.84 
1971-02-26         54.250         54.250         53.130         53.250         -2.078        3402.24 
1971-02-19         54.750         55.000         54.130         54.380         -0.676        2008.80 
1971-02-12         53.630         55.130         53.380         54.750          2.088        2499.84 
1971-02-05         52.750         55.380         52.750         53.630          2.386        5639.04 
1971-01-29         50.750         53.250         50.250         52.380          3.212        3596.16 
1971-01-22         47.500         51.250         47.250         50.750          6.842        4005.12 
1971-01-15         48.130         48.500         46.750         47.500         -1.309        2056.32 
1971-01-08         49.500         49.750         48.130         48.130         -2.768        1833.60 
1971-01-01         48.630         50.250         48.500         49.500          1.789        2330.40 
1970-12-25         48.130         48.750         47.250         48.630          1.039        3398.40 
1970-12-18         47.750         48.500         46.750         48.130          0.796        2839.68 
1970-12-11         47.750         49.000         47.250         47.750             na        3219.84 
1970-12-04         48.880         49.380         46.500         47.750         -0.272        4913.28 
1970-11-27         45.630         47.880         45.630         47.880          4.931        3475.20 
1970-11-20         45.380         45.880         44.750         45.630          0.286        3346.56 
1970-11-13         44.500         45.630         44.380         45.500          2.247        3680.64 
1970-11-06         44.000         46.500         44.000         44.500          1.136        3250.56 
1970-10-30         43.500         44.130         42.750         44.000          1.149        3868.80 
1970-10-23         43.380         43.500         42.130         43.500          0.277        5124.48 
1970-10-16         42.000         43.880         41.880         43.380          3.286        3227.52 
1970-10-09         41.880         43.000         41.500         42.000          1.498        8213.76 
1970-10-02         39.630         41.500         39.380         41.380          4.416        3922.56 
1970-09-25         37.880         39.880         37.250         39.630          4.289        8893.44 
1970-09-18         38.500         38.630         37.750         38.000         -1.299        3586.56 
1970-09-11         38.630         38.880         38.380         38.500         -0.337        4118.40 
1970-09-04         39.380         39.380         38.000         38.630         -1.905        1895.04 
1970-08-28         38.130         39.500         38.130         39.380          3.278        6422.40 
1970-08-21         37.630         38.380         37.500         38.130          1.329        2421.12 
1970-08-14         38.250         38.500         36.750         37.630         -1.621        2269.44 
1970-08-07         39.250         39.500         37.880         38.250         -3.165        3177.60 
1970-07-31         37.750         40.500         37.630         39.500          4.636        4796.16 
1970-07-24         38.750         39.130         37.380         37.750         -2.581        1639.68 
1970-07-17         38.500         39.630         37.130         38.750          0.649        1728.00 
1970-07-10         37.000         38.500         35.500         38.500          4.054        2668.80 
1970-07-03         36.000         37.500         35.500         37.000          2.778        1334.40 
1970-06-26         38.000         38.000         35.000         36.000         -5.586        2209.92 
1970-06-19         35.000         38.380         34.630         38.130          8.943        2638.08 
1970-06-12         36.380         37.630         34.500         35.000         -3.793        3373.44 
1970-06-05         34.250         38.750         33.880         36.380          6.219        4920.96 
1970-05-29         29.250         34.500         28.620         34.250         16.616        1710.72 
1970-05-22         30.370         30.750         28.000         29.370         -3.293        1831.68 
1970-05-15         30.500         30.750         29.620         30.370         -0.426        856.320 
1970-05-08         31.120         31.620         29.870         30.500         -1.992        1213.44 
1970-05-01         29.620         31.500         29.620         31.120          5.064        1142.40 
1970-04-24         31.620         32.250         29.500         29.620         -6.325        1073.28 
1970-04-17         31.500         31.750         30.620         31.620          0.381        1666.56 
1970-04-10         32.250         33.500         31.500         31.500         -2.326        1036.80 
1970-04-03         34.750         35.130         31.750         32.250         -7.194        4815.36 
1970-03-27         32.630         34.750         32.130         34.750          6.497        1653.60 
1970-03-20         32.630         33.630         32.130         32.630             na        785.280 
1970-03-13         34.000         34.000         31.750         32.630         -4.029        1236.48 
1970-03-06         34.380         34.630         33.750         34.000         -1.105        1115.52 
1970-02-27         34.000         34.500         33.250         34.380          1.118        1080.00 
1970-02-20         33.500         34.750         33.130         34.000          1.493        1349.76 
1970-02-13         31.620         33.500         31.620         33.500          6.349        1994.88 
1970-02-06         33.500         34.880         31.250         31.500         -5.970        2484.48 
1970-01-30         34.380         34.500         33.000         33.500         -3.956        1824.00 
1970-01-23         34.000         35.380         34.000         34.880          2.952        960.000 
1970-01-16         33.750         34.500         32.500         33.880             na        2494.08 
1970-01-09         36.750         38.500         33.750         33.880             na        3674.40