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
      American Express 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.
           |_American_Express_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 |____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|
                                                                48.87% <-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         86.170         86.400         85.080         85.290         -0.745        2395.35 
2013-12-06         86.020         86.530         83.760         85.930          0.152        3418.20 
2013-11-29         84.320         86.190         84.080         85.800          2.326        3304.78 
2013-11-22         82.850         84.000         81.960         83.850          1.268        3269.02 
2013-11-15         81.590         83.260         80.220         82.800          1.247        2799.42 
2013-11-08         82.410         82.640         80.880         81.780         -0.463        3140.62 
2013-11-01         82.720         83.830         81.690         82.160         -0.545        4159.14 
2013-10-25         80.470         82.670         80.010         82.610          2.596        3871.90 
2013-10-18         75.330         80.680         75.100         80.520          6.790        6312.78 
2013-10-11         73.500         75.440         72.080         75.400          1.467        3930.28 
2013-10-04         74.970         76.010         73.300         74.310         -2.082        3582.30 
2013-09-27         77.290         77.660         75.430         75.890         -1.849        3127.78 
2013-09-20         76.340         77.900         75.440         77.320          2.683        5364.50 
2013-09-13         73.590         75.750         73.150         75.300          2.658        2984.62 
2013-09-06         72.590         74.230         72.140         73.350          2.003        3469.33 
2013-08-30         73.760         74.470         71.470         71.910         -2.363        3156.96 
2013-08-23         75.120         75.210         73.130         73.650         -2.022        2847.26 
2013-08-16         75.110         76.440         74.620         75.170         -0.437        3257.10 
2013-08-09         75.470         77.270         74.850         75.500         -0.251        3028.84 
2013-08-02         75.160         76.100         73.470         75.690          0.465        5159.82 
2013-07-26         74.430         76.070         74.210         75.340          1.728        4665.32 
2013-07-19         78.610         78.630         73.470         74.060         -5.451        8722.20 
2013-07-12         76.910         78.450         75.940         78.330          2.647        4897.36 
2013-07-05         75.530         76.460         73.910         76.310          2.073        4389.33 
2013-06-28         72.570         75.430         71.680         74.760          1.978        5624.24 
2013-06-21         73.690         75.470         72.370         73.310          0.466        6185.74 
2013-06-14         77.980         78.610         72.720         72.970         -6.497        6345.00 
2013-06-07         75.890         78.120         74.640         78.040          3.078        6198.90 
2013-05-31         75.910         77.390         75.390         75.710          0.585        6406.43 
2013-05-24         73.310         77.010         73.220         75.270          2.660        7294.72 
2013-05-17         70.090         73.380         69.340         73.320          4.623        5039.38 
2013-05-10         70.220         70.580         69.570         70.080         -0.214        3989.14 
2013-05-03         68.010         71.090         67.600         70.230          3.661        4389.24 
2013-04-26         67.120         69.050         66.250         67.750          0.758        4967.70 
2013-04-19         65.530         67.250         63.430         67.240          2.375        7810.38 
2013-04-12         65.560         65.930         65.130         65.680          0.582        5550.36 
2013-04-05         67.420         67.760         64.770         65.300         -3.202        4513.68 
2013-03-29         66.590         67.480         65.820         67.460          1.873        4538.55 
2013-03-22         65.060         66.350         64.760         66.220          0.197        4213.24 
2013-03-15         64.730         66.430         64.710         66.090          2.148        5768.22 
2013-03-08         62.220         64.940         62.040         64.700          3.736        5608.24 
2013-03-01         62.770         63.000         61.510         62.370         -0.320        5989.96 
2013-02-22         61.670         62.580         61.140         62.570          1.426        4904.05 
2013-02-15         61.700         62.760         61.360         61.690         -0.178        4177.46 
2013-02-08         59.460         62.340         59.210         61.800          3.155        7206.00 
2013-02-01         59.360         60.120         58.700         59.910          0.689        5724.14 
2013-01-25         59.620         59.900         58.800         59.500         -0.468        5762.13 
2013-01-18         60.780         61.390         58.900         59.780         -2.384        6043.26 
2013-01-11         59.280         61.970         59.280         61.240          2.734        6348.74 
2013-01-04         59.080         59.660         58.460         59.610             na        4017.20 
2012-12-28             na             na             na             na             na             na 
2012-12-21             na             na             na             na             na             na 
2012-12-14             na             na             na             na             na             na 
2012-12-07             na             na             na             na             na             na 
2012-11-30             na             na             na             na             na             na 
2012-11-23             na             na             na             na             na             na 
2012-11-16             na             na             na             na             na             na 
2012-11-09             na             na             na             na             na             na 
2012-11-02             na             na             na             na             na             na 
2012-10-26             na             na             na             na             na             na 
2012-10-19             na             na             na             na             na             na 
2012-10-12             na             na             na             na             na             na 
2012-10-05             na             na             na             na             na             na 
2012-09-28             na             na             na             na             na             na 
2012-09-21             na             na             na             na             na             na 
2012-09-14             na             na             na             na             na             na 
2012-09-07             na             na             na             na             na             na 
2012-08-31             na             na             na             na             na             na 
2012-08-24             na             na             na             na             na             na 
2012-08-17             na             na             na             na             na             na 
2012-08-10             na             na             na             na             na             na 
2012-08-03             na             na             na             na             na             na 
2012-07-27             na             na             na             na             na             na 
2012-07-20             na             na             na             na             na             na 
2012-07-13             na             na             na             na             na             na 
2012-07-06             na             na             na             na             na             na 
2012-06-29             na             na             na             na             na             na 
2012-06-22             na             na             na             na             na             na 
2012-06-15             na             na             na             na             na             na 
2012-06-08             na             na             na             na             na             na 
2012-06-01             na             na             na             na             na             na 
2012-05-25             na             na             na             na             na             na 
2012-05-18             na             na             na             na             na             na 
2012-05-11             na             na             na             na             na             na 
2012-05-04             na             na             na             na             na             na 
2012-04-27             na             na             na             na             na             na 
2012-04-20             na             na             na             na             na             na 
2012-04-13             na             na             na             na             na             na 
2012-04-06             na             na             na             na             na             na 
2012-03-30             na             na             na             na             na             na 
2012-03-23         56.600         57.550         56.410         57.290          1.309        5784.28 
2012-03-16         53.200         57.380         52.510         56.550          6.297        8442.38 
2012-03-09         52.650         53.470         51.540         53.200          0.396        5194.28 
2012-03-02         52.930         54.450         52.570         52.990         -0.638        6831.80 
2012-02-24         52.720         53.420         52.460         53.330          0.889        4810.85 
2012-02-17         52.240         53.310         51.380         52.860          2.027        5421.56 
2012-02-10         51.880         52.610         51.360         51.810         -0.842        5803.82 
2012-02-03         49.430         52.450         48.900         52.250          4.814        6624.26 
2012-01-27         50.020         50.680         48.900         49.850         -0.380        6217.82 
2012-01-20         49.590         51.000         48.840         50.040          0.563        8251.05 
2012-01-13         48.320         49.800         48.120         49.760          3.087        5608.88 
2012-01-06         47.840         49.250         47.700         48.270             na        5494.70 
2011-12-30             na             na             na             na             na             na 
2011-12-23             na             na             na             na             na             na 
2011-12-16             na             na             na             na             na             na 
2011-12-09             na             na             na             na             na             na 
2011-12-02         46.070         49.020         45.490         48.230          7.178        8305.62 
2011-11-25         46.150         46.390         44.700         45.000         -4.010        6037.60 
2011-11-18         49.790         50.390         46.360         46.880         -6.929        6378.92 
2011-11-11         50.870         51.600         48.730         50.370         -1.583        6132.46 
2011-11-04         51.320         52.040         48.910         51.180         -1.766        7650.88 
2011-10-28         48.320         52.350         48.320         52.100          7.511        10855.2 
2011-10-21         45.870         48.470         44.690         48.460          5.119        10435.6 
2011-10-14         44.450         47.650         44.450         46.100          6.148        8286.06 
2011-10-07         44.520         45.480         41.300         43.430         -3.274        12109.7 
2011-09-30         46.850         48.660         44.870         44.900         -3.337        8512.66 
2011-09-23         49.260         50.350         45.580         46.450         -7.322        8868.60 
2011-09-16         46.340         50.180         46.130         50.120          6.007        7910.62 
2011-09-09         47.250         50.530         47.130         47.280         -2.536        8761.50 
2011-09-02         49.210         49.990         47.630         48.510          0.062        8734.54 
2011-08-26         45.200         49.280         44.160         48.480          9.017        8793.22 
2011-08-19         45.160         45.980         43.650         44.470         -0.936        10189.8 
2011-08-12         45.850         46.770         42.030         44.890         -4.914        16672.5 
2011-08-05         50.490         50.610         46.460         47.210         -5.655        10075.2 
2011-07-29         51.660         52.300         49.540         50.040         -4.211        4875.56 
2011-07-22         51.500         53.280         50.540         52.240          0.830        7439.22 
2011-07-15         52.500         53.360         51.020         51.810         -2.374        6387.94 
2011-07-08         52.270         53.800         51.820         53.070          1.395        5628.20 
2011-07-01         48.490         52.500         48.370         52.340          8.275        6976.04 
2011-06-24         48.350         50.150         48.150         48.340         -0.330        6975.00 
2011-06-17         48.240         49.140         46.920         48.500          1.592        7539.16 
2011-06-10         49.130         49.380         47.330         47.740         -3.125        6762.96 
2011-06-03         51.390         51.700         49.040         49.280         -3.618        6303.13 
2011-05-27         50.740         51.380         49.790         51.130         -0.117        5904.04 
2011-05-20         49.420         51.970         49.170         51.190          3.435        7303.60 
2011-05-13         50.060         50.460         49.220         49.490         -1.414        7082.28 
2011-05-06         49.370         50.470         49.240         50.200          2.282        8792.70 
2011-04-29         47.190         49.150         46.770         49.080          4.182        6497.78 
2011-04-22         45.850         47.480         45.270         47.110          1.859        8690.13 
2011-04-15         46.360         46.950         45.600         46.250         -0.065        5813.32 
2011-04-08         45.610         46.490         45.100         46.280          2.028        6220.56 
2011-04-01         45.540         46.290         45.110         45.360         -0.504        5555.12 
2011-03-25         44.750         45.610         44.100         45.590          3.215        6152.74 
2011-03-18         43.860         44.470         42.190         44.170         -0.248        8345.46 
2011-03-11         43.860         45.540         43.530         44.280          1.281        7511.72 
2011-03-04         43.730         44.680         42.750         43.720          0.436        7795.42 
2011-02-25         44.940         45.120         43.010         43.530         -4.393        9909.78 
2011-02-18         46.420         46.930         45.150         45.530         -2.610        8205.82 
2011-02-11         43.960         46.790         43.880         46.750          6.686        8746.16 
2011-02-04         44.130         44.230         43.150         43.820         -0.091        7896.80 
2011-01-28         46.050         46.280         43.420         43.860         -4.652        10284.8 
2011-01-21         46.030         46.710         44.710         46.000         -0.541        9701.93 
2011-01-14         44.200         46.560         44.010         46.250          4.261        7314.14 
2011-01-07         43.300         45.600         43.110         44.360          3.355        9010.32 
2010-12-31         42.720         43.250         42.400         42.920          0.351        3916.28 
2010-12-24         43.580         44.860         41.250         42.770         -2.818        13597.9 
2010-12-17         46.470         46.780         43.860         44.010         -4.864        10815.9 
2010-12-10         44.660         46.350         44.550         46.260          3.075        8009.20 
2010-12-03         42.080         45.070         41.870         44.880          6.175        11010.8 
2010-11-26         42.470         43.060         41.600         42.270         -1.123        6916.23 
2010-11-19         42.950         43.370         41.410         42.750          0.117        8513.92 
2010-11-12         43.680         44.050         42.390         42.700         -3.109        7929.18 
2010-11-05         41.490         44.270         41.350         44.070          6.295        11135.6 
2010-10-29         39.090         41.590         38.880         41.460          6.226        13167.6 
2010-10-22         39.010         40.490         38.750         39.030         -0.153        13430.2 
2010-10-15         38.170         39.860         37.900         39.090          2.895        15986.7 
2010-10-08         41.590         41.790         37.330         37.990         -9.071        31982.8 
2010-10-01         43.250         43.930         41.550         41.780         -3.130        9342.58 
2010-09-24         41.560         43.380         41.560         43.130          4.254        10256.8 
2010-09-17         40.750         41.480         39.800         41.370          2.936        12415.6 
2010-09-10         41.480         41.530         39.760         40.190         -3.852        8565.15 
2010-09-03         40.690         41.830         39.470         41.800          2.176        8746.70 
2010-08-27         40.950         40.950         39.140         40.910          0.368        6710.48 
2010-08-20         41.530         42.010         40.060         40.760         -2.324        8354.86 
2010-08-13         43.810         44.220         41.720         41.730         -4.069        7780.40 
2010-08-06         45.010         45.200         42.490         43.500         -2.554        10660.6 
2010-07-30         44.810         45.680         43.740         44.640         -0.335        8102.46 
2010-07-23         41.500         44.870         40.460         44.790          8.241        10141.7 
2010-07-16         42.400         44.430         41.250         41.380         -2.818        9355.98 
2010-07-09         40.160         42.610         38.740         42.580          8.016        10557.1 
2010-07-02         42.520         42.740         38.420         39.420         -7.617        9155.18 
2010-06-25         42.760         43.140         40.940         42.670          1.523        12904.1 
2010-06-18         40.470         42.730         39.870         42.030          4.735        9490.54 
2010-06-11         38.690         40.200         37.130         40.130          4.478        10939.4 
2010-06-04         39.180         41.370         38.200         38.410         -3.662        12822.1 
2010-05-28         39.910         40.710         37.600         39.870          0.126        13159.8 
2010-05-21         41.250         41.740         37.360         39.820         -2.018        17569.3 
2010-05-14         42.990         44.270         40.060         40.640          0.099        15304.1 
2010-05-07         46.210         47.370         40.160         40.600        -11.969        17295.8 
2010-04-30         47.120         48.030         45.520         46.120         -4.017        11726.0 
2010-04-23         44.810         49.190         44.630         48.050          6.541        11335.9 
2010-04-16         44.010         46.680         43.940         45.100          2.780        12136.1 
2010-04-09         41.830         44.090         41.740         43.880          5.228        8504.20 
2010-04-02         41.270         41.900         40.830         41.700          1.411        6081.43 
2010-03-26         39.900         42.280         39.830         41.120          1.959        8164.82 
2010-03-19         40.620         41.310         40.070         40.330         -1.055        7619.42 
2010-03-12         40.220         41.000         39.320         40.760          1.393        7884.92 
2010-03-05         38.200         40.250         37.860         40.200          5.263        9266.84 
2010-02-26         39.100         39.240         37.050         38.190         -2.227        7690.22 
2010-02-19         38.810         39.630         38.590         39.060          1.666        9269.28 
2010-02-12         37.760         38.540         36.780         38.420          1.506        9905.68 
2010-02-05         37.840         39.170         36.600         37.850          0.505        11451.9 
2010-01-29         39.100         39.290         36.830         37.660         -2.410        14914.9 
2010-01-22         42.240         43.250         38.190         38.590         -8.964        16080.5 
2010-01-15         41.740         42.840         41.250         42.390          1.049        10411.6 
2010-01-08         40.810         42.480         40.370         41.950          3.529        8564.86 
2010-01-01         41.690         41.790         40.340         40.520         -2.783        4348.93 
2009-12-25         40.660         41.840         40.520         41.680          2.888        4867.18 
2009-12-18         40.740         41.860         39.970         40.510         -0.540        9862.02 
2009-12-11         39.880         40.780         39.000         40.730          3.639        8782.72 
2009-12-04         40.890         42.250         38.790         39.300         -3.771        15531.0 
2009-11-27         41.810         42.200         40.450         40.840         -0.220        8016.70 
2009-11-20         40.660         41.980         40.300         40.930          1.437        12385.5 
2009-11-13         37.670         40.600         37.500         40.350          8.439        13805.9 
2009-11-06         34.950         37.980         34.630         37.210          6.803        12556.6 
2009-10-30         34.990         36.470         34.420         34.840          0.752        15362.0 
2009-10-23         35.130         37.170         34.260         34.580         -1.059        13100.0 
2009-10-16         35.060         35.680         34.200         34.950          0.029        13656.3 
2009-10-09         32.760         35.100         32.640         34.940          7.541        9968.84 
2009-10-02         33.190         34.890         31.690         32.490         -1.754        12454.6 
2009-09-25         34.400         34.500         32.600         33.070         -4.889        12503.9 
2009-09-18         33.750         36.500         33.480         34.770          1.756        13921.5 
2009-09-11         33.430         34.560         32.750         34.170          4.050        9531.15 
2009-09-04         33.820         33.970         31.680         32.840         -4.089        10962.4 
2009-08-28         33.700         34.500         32.480         34.240          4.231        11805.1 
2009-08-21         30.740         33.070         30.090         32.850          3.562        11100.9 
2009-08-14         32.510         32.970         31.150         31.720         -2.967        10194.6 
2009-08-07         28.900         33.700         28.130         32.690         15.390        20816.1 
2009-07-31         29.490         29.600         27.100         28.330         -3.999        16438.6 
2009-07-24         28.280         30.000         28.090         29.510          5.280        19939.0 
2009-07-17         23.550         28.560         23.410         28.030         20.715        21355.4 
2009-07-10         22.190         23.550         22.000         23.220          4.266        17950.8 
2009-07-03         23.900         24.470         22.270         22.270         -6.271        15044.3 
2009-06-26         24.320         24.560         22.410         23.760         -3.571        23091.4 
2009-06-19         24.960         25.580         23.610         24.640         -2.067        16824.9 
2009-06-12         24.590         27.400         24.550         25.160          0.842        19908.5 
2009-06-05         25.550         26.560         24.160         24.950          0.402        21884.6 
2009-05-29         23.210         25.300         23.050         24.850          6.197        18080.2 
2009-05-22         24.790         26.320         23.210         23.400         -3.426        20950.7 
2009-05-15         27.270         27.340         23.580         24.230        -14.683        24345.5 
2009-05-08         24.560         28.450         24.350         28.400         16.921        37213.5 
2009-05-01         24.240         26.330         23.510         24.290         -3.992        32170.6 
2009-04-24         20.750         25.610         17.800         25.300         16.002        49272.0 
2009-04-17         19.180         22.320         17.500         21.810         15.826        40942.7 
2009-04-10         15.080         18.900         14.650         18.830         22.831        24056.0 
2009-04-03         13.780         15.330         12.740         15.330          6.090        23535.9 
2009-03-27         13.000         15.240         12.860         14.450         17.863        27996.3 
2009-03-20         13.360         14.570         12.090         12.260         -6.341        32430.4 
2009-03-13          9.990         13.390          9.860         13.090         27.583        34212.1 
2009-03-06         11.680         12.500          9.710         10.260        -14.925        29316.1 
2009-02-27         13.270         13.900         11.440         12.060         -7.016        28569.6 
2009-02-20         14.930         15.400         12.170         12.970        -17.598        29479.1 
2009-02-13         17.910         17.940         15.030         15.740        -12.214        17260.6 
2009-02-06         16.350         18.270         15.370         17.930          7.173        18434.6 
2009-01-30         15.570         18.100         15.010         16.730          4.562        21907.6 
2009-01-23         16.840         17.150         14.720         16.000         -5.938        21829.9 
2009-01-16         19.010         19.430         16.330         17.010        -11.544        17515.0 
2009-01-09         19.200         21.380         19.000         19.230         -0.517        14077.3 
2009-01-02         17.960         19.520         17.510         19.330          7.929        10098.1 
2008-12-26         19.330         19.490         17.620         17.910         -7.823        7449.80 
2008-12-19         20.400         20.680         18.500         19.430         -4.474        17537.9 
2008-12-12         22.570         24.860         18.330         20.340         -6.612        17096.8 
2008-12-05         22.390         22.720         19.370         21.780         -6.564        16486.8 
2008-11-28         19.190         23.360         18.480         23.310         24.719        17203.3 
2008-11-21         19.470         20.530         16.550         18.690         -6.503        23679.0 
2008-11-14         25.920         26.040         16.550         19.990        -21.019        27416.0 
2008-11-07         27.310         30.260         24.300         25.310         -7.964        15287.0 
2008-10-31         23.800         27.930         22.340         27.500         14.345        15445.4 
2008-10-24         23.950         27.080         22.070         24.050          3.086        20723.6 
2008-10-17         24.740         31.640         22.010         23.330          0.778        22106.7 
2008-10-10         29.830         32.500         20.500         23.150        -25.008        28132.0 
2008-10-03         38.160         38.160         30.500         30.870        -21.848        14331.3 
2008-09-26         39.920         40.500         35.350         39.500         -2.228        11265.4 
2008-09-19         36.990         41.100         31.680         40.400          3.723        34508.5 
2008-09-12         41.290         41.800         36.940         38.950         -1.142        17533.6 
2008-09-05         40.750         41.780         37.720         39.400         -0.706        13877.1 
2008-08-29         38.350         40.470         37.500         39.680          2.294        9630.58 
2008-08-22         39.200         39.340         36.180         38.790         -0.717        12401.5 
2008-08-15         37.760         40.170         36.260         39.070          3.332        13400.1 
2008-08-08         37.090         38.810         35.930         37.810          1.667        14577.8 
2008-08-01         36.510         38.400         35.100         37.190          1.557        14283.6 
2008-07-25         42.310         42.500         36.000         36.620        -13.202        27139.6 
2008-07-18         39.770         42.350         35.550         42.190          7.600        20211.7 
2008-07-11         40.480         41.800         37.340         39.210         -2.560        15557.4 
2008-07-04         38.170         40.900         37.610         40.240          5.783        16663.0 
2008-06-27         41.280         42.490         37.940         38.040         -7.625        18211.7 
2008-06-20         44.370         45.820         41.110         41.180         -7.792        13578.0 
2008-06-13         45.140         45.730         42.500         44.660          0.022        10216.2 
2008-06-06         46.250         47.470         43.770         44.650         -3.668        14877.2 
2008-05-30         45.560         47.320         45.190         46.350          1.980        7239.40 
2008-05-23         48.840         49.680         45.050         45.450         -6.635        10088.1 
2008-05-16         49.280         50.250         48.250         48.680         -0.572        8908.50 
2008-05-09         50.330         51.440         47.720         48.960         -2.857        10205.6 
2008-05-02         47.900         52.630         47.290         50.400          5.506        11520.9 
2008-04-25         45.120         48.000         43.600         47.770          4.920        10557.7 
2008-04-18         43.340         46.900         42.110         45.530          4.932        8538.32 
2008-04-11         46.540         47.380         43.240         43.390         -5.899        8105.46 
2008-04-04         43.210         47.730         42.890         46.110          6.860        8567.34 
2008-03-28         46.260         48.750         43.050         43.150         -6.155        10399.2 
2008-03-21         39.690         46.130         39.500         45.980         12.119        14928.2 
2008-03-14         41.560         44.990         40.000         41.010         -1.252        11725.4 
2008-03-07         42.200         43.370         40.550         41.530         -1.820        10517.1 
2008-02-29         45.100         46.810         42.140         42.300         -6.125        9406.18 
2008-02-22         45.540         46.030         43.730         45.060         -0.111        8173.75 
2008-02-15         44.510         47.000         44.070         45.110          0.289        9438.50 
2008-02-08         48.610         49.000         43.900         44.980         -9.315        12405.3 
2008-02-01         46.100         50.100         45.030         49.600          9.155        12263.6 
2008-01-25         41.150         48.660         41.150         45.440          4.196        16966.6 
2008-01-18         44.100         45.250         42.270         43.610         -0.886        17676.1 
2008-01-11         49.530         50.100         42.900         44.000        -10.460        22535.2 
2008-01-04         50.850         52.570         48.710         49.140         -3.344        8172.23 
2007-12-28         51.910         53.450         50.730         50.840         -2.137        5945.18 
2007-12-21         52.170         53.040         50.370         51.950         -0.650        10242.8 
2007-12-14         57.000         57.800         51.620         52.290         -8.199        12033.0 
2007-12-07         58.490         59.790         56.210         56.960         -3.425        9023.68 
2007-11-30         55.740         59.300         53.360         58.980          6.022        10550.1 
2007-11-23         58.180         58.350         54.220         55.630         -5.182        10914.0 
2007-11-16         56.280         60.000         56.000         58.670          3.859        10064.3 
2007-11-09         56.780         58.800         54.070         56.490         -3.304        11208.4 
2007-11-02         60.750         61.550         56.750         58.420         -3.709        7326.46 
2007-10-26         56.000         61.000         55.600         60.670          6.234        11923.1 
2007-10-19         63.210         63.500         57.060         57.110         -9.679        10078.3 
2007-10-12         61.110         63.630         60.500         63.230          3.486        6365.12 
2007-10-05         59.150         61.980         58.980         61.100          2.914        6239.26 
2007-09-28         59.350         59.990         57.900         59.370          0.152        5709.24 
2007-09-21         58.900         62.270         57.530         59.280          0.577        9343.72 
2007-09-14         57.780         60.750         57.320         58.940          2.061        6628.36 
2007-09-07         58.730         61.430         57.430         57.750         -1.484        7033.75 
2007-08-31         60.880         60.890         57.010         58.620         -3.728        7665.66 
2007-08-24         59.100         60.980         57.990         60.890          3.396        6482.10 
2007-08-17         61.020         61.450         55.590         58.890         -3.110        12408.1 
2007-08-10         57.880         63.880         55.500         60.780          5.723        15511.3 
2007-08-03         58.770         62.650         57.470         57.490         -1.810        11054.1 
2007-07-27         65.220         65.490         58.540         58.550         -9.239        11028.3 
2007-07-20         62.530         65.890         61.860         64.510          2.674        7623.36 
2007-07-13         61.700         63.390         59.730         62.830          2.146        7651.80 
2007-07-06         61.460         62.630         60.880         61.510          0.539        3958.70 
2007-06-29         62.170         62.720         60.370         61.180         -0.987        5818.22 
2007-06-22         63.980         64.650         60.700         61.790         -3.105        5499.66 
2007-06-15         62.790         64.010         62.060         63.770          1.158        5012.30 
2007-06-08         65.100         65.240         62.020         63.040         -3.120        5109.18 
2007-06-01         63.800         65.110         63.750         65.070          2.263        4705.00 
2007-05-25         63.990         64.790         63.550         63.630         -0.516        4619.70 
2007-05-18         62.920         64.280         62.350         63.960          1.572        4733.74 
2007-05-11         63.390         63.500         62.240         62.970         -0.663        3645.62 
2007-05-04         62.070         63.670         60.400         63.390          2.012        7858.26 
2007-04-27         61.500         62.740         60.520         62.140          1.869        8197.40 
2007-04-20         57.480         61.160         57.470         61.000          6.346        8272.98 
2007-04-13         56.020         57.500         55.550         57.360          2.502        5038.12 
2007-04-06         56.400         56.690         55.340         55.960         -0.780        5678.63 
2007-03-30         57.400         57.570         55.610         56.400         -1.793        5089.64 
2007-03-23         56.260         57.910         55.610         57.430          3.384        5236.88 
2007-03-16         56.110         56.960         53.910         55.550         -2.373        7842.80 
2007-03-09         55.430         57.350         54.900         56.900          2.633        5900.34 
2007-03-02         58.020         58.480         54.500         55.440         -4.447        8589.88 
2007-02-23         58.750         59.010         57.770         58.020         -1.694        3648.53 
2007-02-16         57.690         59.150         56.210         59.020          2.590        7526.68 
2007-02-09         58.170         58.970         57.310         57.530         -1.083        3963.46 
2007-02-02         57.750         58.670         57.500         58.160          0.536        5072.92 
2007-01-26         58.300         58.930         57.140         57.850         -0.413        7173.90 
2007-01-19         58.850         59.500         58.040         58.090         -1.559        5762.83 
2007-01-12         59.030         59.950         58.350         59.010         -0.203        4708.56 
2007-01-05         61.180         61.900         58.900         59.130         -2.538        6193.93 
2006-12-29         60.880         61.930         60.580         60.670         -0.296        2160.43 
2006-12-22         61.700         62.500         60.560         60.850         -1.282        3691.96 
2006-12-15         59.770         62.300         58.590         61.640          3.025        7036.22 
2006-12-08         58.800         60.050         58.700         59.830          2.186        4302.76 
2006-12-01         59.700         59.900         58.000         58.550         -2.254        5472.02 
2006-11-24         59.840         59.930         59.250         59.900          0.100        3258.95 
2006-11-17         58.880         59.900         58.790         59.840          1.665        5013.00 
2006-11-10         57.300         59.500         57.260         58.860          3.155        5379.52 
2006-11-03         57.280         58.360         57.000         57.060         -0.367        5000.40 
2006-10-27         57.760         58.340         56.280         57.270         -1.327        9256.48 
2006-10-20         57.980         58.430         57.470         58.040          0.034        5199.64 
2006-10-13         56.450         58.020         56.140         58.020          2.527        7337.84 
2006-10-06         56.080         56.650         55.000         56.590          0.909        4665.94 
2006-09-29         54.490         56.190         53.860         56.080          3.641        6164.20 
2006-09-22         53.520         55.070         53.190         54.110          0.670        4273.28 
2006-09-15         52.500         54.000         52.350         53.750          2.147        4662.10 
2006-09-08         52.150         52.870         51.490         52.620          0.133        4343.30 
2006-09-01         52.830         53.120         52.300         52.550         -0.699        3447.88 
2006-08-25         53.260         53.430         52.680         52.920         -0.638        2894.94 
2006-08-18         52.150         53.720         51.740         53.260          2.819        3279.36 
2006-08-11         51.970         53.000         51.190         51.800         -0.785        4365.92 
2006-08-04         51.900         52.930         51.400         52.210          0.038        4175.02 
2006-07-28         51.000         52.370         49.730         52.190          3.102        7820.40 
2006-07-21         51.400         52.340         50.400         50.620         -1.268        4921.92 
2006-07-14         52.200         52.870         50.670         51.270         -1.366        4009.94 
2006-07-07         53.240         53.870         51.820         51.980         -2.330        3405.78 
2006-06-30         52.630         54.290         52.000         53.220          1.198        3499.22 
2006-06-23         52.910         53.470         52.120         52.590         -0.624        4171.40 
2006-06-16         53.490         53.740         52.100         52.920         -1.010        6075.44 
2006-06-09         54.550         54.700         52.610         53.460         -2.303        5146.96 
2006-06-02         54.410         54.910         53.680         54.720          0.570        4934.10 
2006-05-26         51.880         54.520         51.330         54.410          4.174        7136.04 
2006-05-19         52.700         53.250         51.900         52.230         -1.248        5817.54 
2006-05-12         53.650         54.020         52.410         52.890         -1.600        4798.20 
2006-05-05         53.880         53.960         52.180         53.750         -0.112        5248.28 
2006-04-28         52.200         54.140         51.180         53.810          2.986        6373.16 
2006-04-21         51.090         52.980         50.920         52.250          2.031        4668.06 
2006-04-14         51.680         52.140         51.000         51.210         -0.948        2649.38 
2006-04-07         52.810         53.450         51.650         51.700         -1.618        4126.40 
2006-03-31         53.180         53.470         51.760         52.550         -1.185        5066.20 
2006-03-24         55.000         55.000         52.690         53.180         -2.690        3771.62 
2006-03-17         54.450         54.660         53.550         54.650          0.774        3855.12 
2006-03-10         53.730         54.310         53.090         54.230          0.893        4638.38 
2006-03-03         54.870         54.940         53.550         53.750         -2.041        4365.24 
2006-02-24         54.500         55.000         53.830         54.870          0.771        4365.70 
2006-02-17         53.000         54.490         52.940         54.450          2.736        4383.06 
2006-02-10         52.220         53.740         51.650         53.000          1.280        3990.04 
2006-02-03         53.150         53.220         52.250         52.330         -1.820        5082.92 
2006-01-27         51.500         53.490         51.380         53.300          3.696        7769.28 
2006-01-20         53.080         53.250         51.280         51.400         -3.817        6756.93 
2006-01-13         52.820         53.990         52.820         53.440          1.443        5246.52 
2006-01-06         51.700         52.870         51.050         52.680          2.371        5404.68 
2005-12-30         52.370         52.560         50.780         51.460         -1.625        3680.93 
2005-12-23         51.800         52.720         51.150         52.310          0.732        4084.26 
2005-12-16         51.480         52.070         50.400         51.930          1.525        5290.84 
2005-12-09         51.510         51.930         50.600         51.150         -0.891        4573.48 
2005-12-02         52.980         53.060         51.380         51.610         -1.919        6632.06 
2005-11-25         50.270         52.900         49.970         52.620          5.430        6777.80 
2005-11-18         50.500         51.500         48.210         49.910         -1.070        12143.2 
2005-11-11         49.730         50.540         49.050         50.450          2.126        6380.62 
2005-11-04         49.830         50.290         49.060         49.400         -0.283        4853.96 
2005-10-28         47.950         50.630         47.670         49.540          5.069        8410.08 
2005-10-21         47.850         48.970         46.590         47.150         -1.668        6707.44 
2005-10-14         50.010         50.210         47.560         47.950         -3.754        5783.38 
2005-10-07         50.750         51.480         49.630         49.820        -13.266        5836.40 
2005-09-30         57.350         57.700         56.300         57.440          0.949        5216.86 
2005-09-23         59.250         59.380         56.300         56.900         -4.305        7192.56 
2005-09-16         58.100         59.500         56.850         59.460          2.183        8109.14 
2005-09-09         55.550         58.650         55.470         58.190          5.112        6446.78 
2005-09-02         54.950         55.990         54.650         55.360          0.636        3781.34 
2005-08-26         56.210         56.560         54.940         55.010         -1.943        3645.58 
2005-08-19         56.500         56.740         55.640         56.100         -1.006        2894.70 
2005-08-12         55.860         56.950         55.430         56.670          1.541        5234.62 
2005-08-05         55.000         56.160         54.820         55.810          1.473        4269.18 
2005-07-29         54.900         55.610         54.100         55.000          0.788        5792.74 
2005-07-22         53.520         54.730         52.900         54.570          1.507        4474.16 
2005-07-15         54.090         54.300         53.410         53.760         -0.315        3884.88 
2005-07-08         53.600         54.040         52.300         53.930          0.728        4114.65 
2005-07-01         53.750         54.550         53.140         53.540         -0.131        3720.20 
2005-06-24         54.720         55.100         53.090         53.610         -2.225        3788.76 
2005-06-17         54.450         55.300         54.420         54.830          0.219        4572.76 
2005-06-10         54.230         55.060         53.900         54.710          0.978        3408.54 
2005-06-03         53.360         54.520         53.310         54.180          1.746        4019.75 
2005-05-27         52.950         53.370         52.420         53.250          0.358        2210.84 
2005-05-20         51.700         53.700         51.590         53.060          2.531        3150.68 
2005-05-13         52.950         53.190         51.500         51.750         -2.358        4666.50 
2005-05-06         52.530         53.610         52.530         53.000          0.569        4786.64 
2005-04-29         50.280         52.700         50.030         52.700          5.802        6654.40 
2005-04-22         50.720         51.370         49.510         49.810         -1.794        5746.20 
2005-04-15         51.470         52.550         50.580         50.720         -1.591        4610.16 
2005-04-08         51.100         51.880         50.620         51.540          1.257        3269.24 
2005-04-01         50.360         51.940         50.360         50.900          1.233        5973.20 
2005-03-25         52.450         52.650         50.010         50.280         -4.046        6871.43 
2005-03-18         53.620         54.190         52.270         52.400         -2.129        6253.28 
2005-03-11         55.100         55.170         53.150         53.540         -2.566        4904.34 
2005-03-04         54.400         55.440         53.920         54.950          0.678        4160.86 
2005-02-25         54.030         54.750         53.680         54.580          0.831        4113.78 
2005-02-18         55.110         55.160         54.060         54.130         -1.921        4628.96 
2005-02-11         55.550         55.740         54.380         55.190         -1.129        4219.14 
2005-02-04         53.280         58.030         53.170         55.820          5.720        10458.7 
2005-01-28         52.050         53.720         51.590         52.800          1.675        5090.28 
2005-01-21         52.550         53.470         51.810         51.930         -1.498        4704.53 
2005-01-14         53.660         54.160         52.690         52.720         -1.935        4912.00 
2005-01-07         56.600         56.930         53.540         53.760         -4.630        4192.56 
2004-12-31         56.430         56.840         56.100         56.370         -0.106        1918.58 
2004-12-24         56.100         57.050         55.790         56.430          0.930        3070.63 
2004-12-17         55.380         56.400         54.450         55.910          1.323        4615.80 
2004-12-10         56.050         56.440         54.820         55.180         -1.902        3116.22 
2004-12-03         56.360         56.600         55.610         56.250          0.250        3477.82 
2004-11-26         55.500         56.500         55.350         56.110          0.736        2636.25 
2004-11-19         55.590         56.450         55.460         55.700          0.126        3403.80 
2004-11-12         54.880         55.630         54.380         55.630          0.925        3427.46 
2004-11-05         53.070         55.300         52.770         55.120          3.863        4754.58 
2004-10-29         51.700         53.150         50.860         53.070          2.590        4338.48 
2004-10-22         52.400         53.050         51.700         51.730         -1.467        2798.84 
2004-10-15         52.270         53.200         51.550         52.500          0.478        3124.12 
2004-10-08         52.600         53.440         51.850         52.250          1.162        3811.02 
2004-10-01         51.050         51.960         50.580         51.650          0.859        3295.96 
2004-09-24         51.200         51.560         50.770         51.210         -0.370        2903.68 
2004-09-17         51.300         51.740         50.760         51.400          0.136        2920.86 
2004-09-10         50.500         51.370         50.490         51.330          2.129        3448.70 
2004-09-03         49.800         50.640         49.550         50.260          0.520        2315.72 
2004-08-27         49.830         50.210         49.560         50.000             na        2355.16 
2004-08-20         49.350         50.040         49.300         50.000          1.317        3252.02 
2004-08-13         49.340         50.230         49.290         49.350          0.020        3176.66 
2004-08-06         49.800         50.500         49.270         49.340         -1.811        3351.74 
2004-07-30         48.110         50.250         47.950         50.250          4.448        5204.20 
2004-07-23         48.950         49.650         47.700         48.110         -1.272        3798.96 
2004-07-16         49.850         50.050         48.630         48.730         -2.559        3740.54 
2004-07-09         51.000         51.650         49.800         50.010         -2.400        3191.53 
2004-07-02         51.440         51.770         50.800         51.240         -0.214        3335.28 
2004-06-25         51.810         52.180         50.750         51.350         -1.174        3539.46 
2004-06-18         50.800         51.970         50.800         51.960          1.484        3541.28 
2004-06-11         51.150         51.680         51.100         51.200          0.432        2860.03 
2004-06-04         50.650         51.250         50.250         50.980          0.552        2751.00 
2004-05-28         49.820         51.180         49.510         50.700          2.156        3597.82 
2004-05-21         48.500         49.970         48.200         49.630          1.576        4112.04 
2004-05-14         48.300         49.030         47.320         48.860          0.763        4829.48 
2004-05-07         48.990         49.910         48.410         48.490         -0.940        3833.18 
2004-04-30         50.280         50.780         48.730         48.950         -2.626        4675.34 
2004-04-23         50.420         50.910         49.010         50.270         -0.613        5151.56 
2004-04-16         52.060         52.640         48.900         50.580         -2.992        5241.64 
2004-04-09         52.330         52.820         51.900         52.140         -0.553        3361.55 
2004-04-02         50.330         52.750         50.230         52.430          4.797        5649.66 
2004-03-26         51.000         51.000         49.640         50.030         -2.056        4836.66 
2004-03-19         51.870         51.900         50.120         51.080         -1.995        5385.42 
2004-03-12         52.870         53.390         51.390         52.120         -1.232        4806.20 
2004-03-05         53.420         53.910         52.770         52.770         -1.217        4782.00 
2004-02-27         53.100         54.500         52.700         53.420          0.489        4288.14 
2004-02-20         53.520         53.880         53.020         53.160         -0.913        3156.30 
2004-02-13         52.850         53.980         52.490         53.650          1.112        4564.10 
2004-02-06         51.890         53.140         51.880         53.060          2.353        6263.28 
2004-01-30         49.960         51.970         49.530         51.840          3.763        5828.88 
2004-01-23         49.850         50.640         49.540         49.960          0.100        4278.75 
2004-01-16         47.890         50.030         47.430         49.910          4.218        5150.78 
2004-01-09         48.080         48.730         47.800         47.890          0.293        4161.78 
2004-01-02         47.920         48.550         47.730         47.750         -0.167        2981.75 
2003-12-26         47.210         47.930         47.150         47.830          1.313        2327.20 
2003-12-19         46.150         47.430         44.800         47.210          4.447        5466.12 
2003-12-12         45.560         46.240         44.950         45.200         -0.659        3825.58 
2003-12-05         45.990         46.340         45.450         45.500         -0.459        4073.94 
2003-11-28         45.100         45.950         44.740         45.710          1.804        3716.23 
2003-11-21         44.400         45.150         43.530         44.900         -0.949        8025.78 
2003-11-14         46.400         46.450         45.080         45.330         -2.516        3454.44 
2003-11-07         47.370         47.820         46.430         46.500         -0.916        3455.38 
2003-10-31         48.010         48.250         46.450         46.930         -1.449        4220.30 
2003-10-24         47.950         48.730         46.700         47.620         -0.460        3551.52 
2003-10-17         47.930         49.110         47.590         47.840          0.695        4194.42 
2003-10-10         46.590         47.940         46.020         47.510          1.997        3120.80 
2003-10-03         44.960         47.120         44.790         46.580          3.834        3903.08 
2003-09-26         47.050         47.450         44.730         44.860         -4.655        4688.60 
2003-09-19         44.850         47.260         44.640         47.050          4.788        5359.30 
2003-09-12         45.300         45.880         44.570         44.900         -0.664        3808.06 
2003-09-05         45.080         45.800         44.780         45.200          0.333        3420.33 
2003-08-29         45.320         45.410         43.980         45.050         -0.815        3045.38 
2003-08-22         45.500         46.400         45.190         45.420         -0.176        3480.00 
2003-08-15         44.380         45.750         43.510         45.500          2.524        3402.22 
2003-08-08         43.420         44.580         42.360         44.380          2.211        4487.34 
2003-08-01         45.850         46.190         43.300         43.420         -4.781        5405.86 
2003-07-25         45.450         45.730         43.910         45.600          0.132        3496.66 
2003-07-18         44.940         46.350         44.440         45.540          3.594        5273.48 
2003-07-11         42.980         44.620         42.830         43.960          3.998        3402.50 
2003-07-04         42.460         42.760         41.040         42.270         -0.354        4177.75 
2003-06-27         42.930         43.220         41.850         42.420         -1.188        3999.70 
2003-06-20         43.920         44.840         42.740         42.930         -1.151        5183.16 
2003-06-13         43.080         43.970         42.560         43.430          0.579        3869.60 
2003-06-06         42.000         44.620         41.900         43.180          3.649        5404.02 
2003-05-30         39.990         42.200         39.260         41.660          4.176        6368.90 
2003-05-23         40.150         40.420         39.150         39.990         -1.551        5295.16 
2003-05-16         39.530         41.260         39.500         40.620          2.060        5748.64 
2003-05-09         38.630         39.870         38.070         39.800          3.484        5315.76 
2003-05-02         36.940         38.640         36.880         38.460          4.824        4498.12 
2003-04-25         37.080         37.990         36.000         36.690         -1.052        5008.76 
2003-04-18         34.650         37.330         34.600         37.080          7.106        4930.05 
2003-04-11         36.600         37.000         34.050         34.620         -2.424        6086.54 
2003-04-04         33.630         35.490         32.860         35.480          3.682        5492.64 
2003-03-28         36.900         36.970         33.920         34.220         -9.614        6826.04 
2003-03-21         33.480         37.980         33.270         37.860         13.082        6130.64 
2003-03-14         32.570         34.080         30.900         33.480          1.240        5710.64 
2003-03-07         33.800         34.100         31.980         33.070         -1.519        4763.88 
2003-02-28         33.370         33.920         32.110         33.580         -0.208        4478.66 
2003-02-21         33.600         34.910         33.030         33.650          1.508        4439.28 
2003-02-14         33.550         34.130         31.920         33.150         -1.749        4368.66 
2003-02-07         35.650         36.140         33.160         33.740         -5.038        4488.78 
2003-01-31         33.270         35.900         32.550         35.530          5.430        6382.20 
2003-01-24         37.270         37.300         33.240         33.700         -8.746        5575.75 
2003-01-17         38.770         38.950         36.700         36.930         -3.274        3124.64 
2003-01-10         36.720         38.580         36.650         38.180          3.750        4219.14 
2003-01-03         35.930         37.130         34.530         36.800          3.139        2858.43 
2002-12-27         37.100         37.480         35.400         35.680         -3.620        2052.08 
2002-12-20         35.980         37.550         35.420         37.020          3.005        4470.20 
2002-12-13         37.050         37.450         35.750         35.940         -4.415        3150.70 
2002-12-06         38.940         39.750         36.500         37.600         -3.416        4202.92 
2002-11-29         39.510         39.830         37.850         38.930         -1.468        4021.93 
2002-11-22         37.940         39.840         36.630         39.510          4.940        5460.28 
2002-11-15         35.250         37.660         34.450         37.650          5.907        4434.66 
2002-11-08         36.980         39.110         35.060         35.550         -1.931        6134.52 
2002-11-01         33.310         36.500         32.350         36.250          9.417        7189.08 
2002-10-25         33.750         34.940         31.550         33.130         -1.982        5107.80 
2002-10-18         30.170         34.730         30.150         33.800          9.491        5435.44 
2002-10-11         28.530         31.660         26.550         30.870          8.202        8094.52 
2002-10-04         30.920         32.730         27.700         28.530         -9.371        6150.70 
2002-09-27         31.250         33.140         30.250         31.480         -0.944        4649.80 
2002-09-20         33.800         35.400         31.370         31.780         -7.049        6007.06 
2002-09-13         33.630         36.150         33.350         34.190         -1.470        4113.26 
2002-09-06         35.550         35.600         33.210         34.700         -3.771        4434.35 
2002-08-30         37.430         38.470         35.360         36.060         -3.428        3273.84 
2002-08-23         36.700         38.440         35.750         37.340          1.467        3578.40 
2002-08-16         35.250         37.520         34.200         36.800          2.364        4243.00 
2002-08-09         33.020         36.150         30.200         35.950          8.873        6481.14 
2002-08-02         31.000         35.350         30.950         33.020          9.446        7004.50 
2002-07-26         31.000         31.820         26.920         30.170         -4.676        8544.66 
2002-07-19         34.350         34.600         31.350         31.650         -9.520        7389.18 
2002-07-12         37.410         37.980         33.700         34.980         -6.345        5075.24 
2002-07-05         36.650         37.620         35.400         37.350          2.836        5229.48 
2002-06-28         37.150         38.080         34.790         36.320         -2.627        6423.36 
2002-06-21         36.500         39.380         36.400         37.300          3.726        5833.76 
2002-06-14         39.160         40.050         34.530         35.960         -8.172        6151.20 
2002-06-07         42.640         43.080         38.170         39.160         -7.880        5194.92 
2002-05-31         42.500         43.380         41.340         42.510         -0.047        3630.20 
2002-05-24         44.200         44.200         41.840         42.530         -3.757        3868.46 
2002-05-17         41.720         44.910         41.630         44.190          6.482        4304.46 
2002-05-10         41.800         43.100         40.630         41.500         -0.813        4371.76 
2002-05-03         42.020         42.300         40.370         41.840         -0.499        5457.90 
2002-04-26         43.430         43.880         41.800         42.050         -3.178        5060.14 
2002-04-19         40.550         43.500         39.840         43.430          7.420        5605.52 
2002-04-12         40.350         42.020         39.980         40.430         -0.663        4347.98 
2002-04-05         40.460         40.950         39.350         40.700         -0.635        4684.66 
2002-03-29         40.850         41.650         40.130         40.960         -0.341        4149.08 
2002-03-22         41.950         42.700         39.900         41.100         -2.491        5079.80 
2002-03-15         40.720         42.160         39.670         42.150          4.151        5828.66 
2002-03-08         37.490         41.300         37.480         40.470          8.470        6672.08 
2002-03-01         34.050         37.350         33.800         37.310         10.877        5372.38 
2002-02-22         33.680         34.470         32.840         33.650         -0.089        4199.33 
2002-02-15         33.350         35.250         32.950         33.680         -0.502        4948.80 
2002-02-08         34.900         34.910         32.520         33.850         -3.561        5097.74 
2002-02-01         36.930         37.180         33.360         35.100         -5.109        6020.80 
2002-01-25         37.480         37.830         36.050         36.990         -0.081        3704.53 
2002-01-18         37.020         37.810         36.150         37.020         -1.069        4684.02 
2002-01-11         38.040         38.140         36.810         37.420         -0.795        4296.54 
2002-01-04         36.320         37.810         35.060         37.720          4.632        4539.28 
2001-12-28         34.230         36.200         34.130         36.050          6.657        3194.43 
2001-12-21         32.250         34.940         32.020         33.800          4.774        5535.48 
2001-12-14         34.300         35.250         31.730         32.260         -7.032        6358.44 
2001-12-07         32.350         35.440         32.000         34.700          5.439        4498.48 
2001-11-30         34.440         35.260         32.600         32.910         -4.248        4270.78 
2001-11-23         33.830         34.370         33.100         34.370          3.743        2941.13 
2001-11-16         32.710         34.680         31.000         33.130          1.284        6868.44 
2001-11-09         30.000         33.400         29.670         32.710          9.252        5405.82 
2001-11-02         30.570         30.580         28.820         29.940         -2.539        3501.72 
2001-10-26         29.070         30.940         28.270         30.720          4.775        5173.26 
2001-10-19         29.990         32.190         28.750         29.320         -2.234        5728.22 
2001-10-12         27.360         30.690         26.690         29.990          7.917        7720.06 
2001-10-05         28.900         30.280         27.200         27.790         -4.370        6761.76 
2001-09-28         26.950         29.700         26.280         29.060         13.471        8824.40 
2001-09-21         29.000         30.300         24.200         25.610        -26.849        21023.7 
2001-09-14         33.830         35.320         33.700         35.010          1.185        8567.70 
2001-09-07         36.100         37.250         34.080         34.600         -4.997        6145.33 
2001-08-31         38.160         38.430         35.500         36.420         -4.685        3709.00 
2001-08-24         37.420         38.320         36.180         38.210          1.893        4621.90 
2001-08-17         39.850         40.140         37.050         37.500         -5.897        3474.58 
2001-08-10         40.000         40.650         38.810         39.850         -1.483        3041.18 
2001-08-03         39.250         41.920         39.250         40.450          2.431        4473.66 
2001-07-27         37.980         39.500         37.460         39.490          3.976        4376.98 
2001-07-20         39.300         39.400         37.170         37.980         -3.506        5050.24 
2001-07-13         38.500         39.430         36.600         39.360          2.821        4146.62 
2001-07-06         39.000         40.060         38.220         38.280         -1.340        3005.83 
2001-06-29         40.750         41.000         38.130         38.800         -4.785        5347.38 
2001-06-22         38.950         40.970         38.270         40.750          4.648        5729.60 
2001-06-15         41.500         42.680         38.580         38.940         -5.001        6246.84 
2001-06-08         42.390         43.050         40.500         40.990         -3.280        4158.54 
2001-06-01         43.580         43.580         41.500         42.380         -2.192        4386.18 
2001-05-25         43.600         46.550         43.200         43.330         -0.847        4431.36 
2001-05-18         41.950         44.730         41.250         43.700          3.383        4355.52 
2001-05-11         43.500         43.740         40.500         42.270         -3.603        5056.68 
2001-05-04         43.990         44.230         41.750         43.850          0.251        5510.30 
2001-04-27         41.250         43.900         39.910         43.740          5.398        5481.64 
2001-04-20         38.550         45.000         37.800         41.500          5.894        5588.80 
2001-04-13         36.980         39.990         36.550         39.190          6.756        5535.93 
2001-04-06         37.950         40.500         35.960         36.710        -11.114        8044.52 
2001-03-30         37.500         42.080         37.200         41.300         12.228        8738.78 
2001-03-23         39.250         39.330         34.000         36.800         -3.614        12034.5 
2001-03-16         42.050         42.070         38.000         38.180        -10.648        8897.86 
2001-03-09         44.000         45.170         42.300         42.730         -2.331        4192.50 
2001-03-02         44.940         45.850         42.000         43.750         -2.561        6025.32 
2001-02-23         47.300         47.430         41.890         44.900         -4.913        5860.40 
2001-02-16         47.050         48.500         46.180         47.220          0.404        4026.50 
2001-02-09         48.240         49.060         45.500         47.030         -2.245        4848.76 
2001-02-02         47.300         49.950         46.000         48.110          3.174        7001.62 
2001-01-26         48.880         49.130         44.190         46.630         -4.113        11495.5 
2001-01-19         47.940         50.690         47.060         48.630          1.439        5882.80 
2001-01-12         51.880         51.880         46.130         47.940         -7.021        7834.30 
2001-01-05         54.500         57.060         50.500         51.560         -6.152        6110.90 
2000-12-29         53.440         55.440         52.630         54.940          3.290        4155.38 
2000-12-22         55.380         57.940         50.940         53.190         -2.636        5011.12 
2000-12-15         55.690         58.060         53.630         54.630         -0.328        3749.20 
2000-12-08         53.690         56.130         51.380         54.810          1.032        4657.50 
2000-12-01         54.000         59.250         52.880         54.250          5.586        4796.86 
2000-11-24         56.060         56.060         50.060         51.380         -8.348        3309.38 
2000-11-17         56.940         59.500         55.130         56.060         -1.753        3107.46 
2000-11-10         59.880         61.440         57.060         57.060         -4.310        2993.52 
2000-11-03         56.380         60.380         56.310         59.630          6.845        3598.54 
2000-10-27         56.560         58.750         53.060         55.810         -0.446        4471.96 
2000-10-20         54.500         56.880         50.630         56.060          3.930        4591.80 
2000-10-13         58.000         58.000         51.190         53.940         -6.904        5597.18 
2000-10-06         61.000         63.000         57.500         57.940         -4.626        3784.66 
2000-09-29         59.000         62.000         58.380         60.750          3.404        2621.96 
2000-09-22         58.690         59.880         55.880         58.750         -0.944        3049.50 
2000-09-15         60.000         62.250         58.750         59.310         -2.177        3203.54 
2000-09-08         58.440         61.880         58.380         60.630          3.747        2683.43 
2000-09-01         57.500         60.380         57.000         58.440          3.324        2940.30 
2000-08-25         59.000         60.060         55.750         56.560         -3.316        3091.06 
2000-08-18         60.130         60.440         57.250         58.500         -2.092        2482.30 
2000-08-11         59.250         60.440         57.500         59.750         -0.100        3021.80 
2000-08-04         55.880         60.190         55.810         59.810          6.804        3040.42 
2000-07-28         59.250         59.750         55.060         56.000         -5.485        3704.62 
2000-07-21         57.000         59.560         54.250         59.250          4.756        3550.74 
2000-07-14         53.630         57.130         52.810         56.560          5.228        3141.96 
2000-07-07         50.880         53.810         50.690         53.750          3.108        2950.58 
2000-06-30         53.630         56.500         51.000         52.130         -2.797        3540.84 
2000-06-23         52.190         55.060         51.940         53.630          4.136        3106.44 
2000-06-16         53.750         57.190         51.380         51.500         -4.293        3705.24 
2000-06-09         56.250         56.940         53.500         53.810         -4.761        2876.84 
2000-06-02         49.630         57.000         49.630         56.500         15.165        3811.90 
2000-05-26         50.250         52.380         48.500         49.060         -2.485        3191.46 
2000-05-19         50.500         52.630         49.750         50.310          0.119        3128.76 
2000-05-12        145.000        154.130         47.500         50.250        -65.730        5461.20 
2000-05-05        149.630        153.250        140.000        146.630         -1.920        6510.18 
2000-04-28        142.750        159.750        142.000        149.500          4.545        7887.72 
2000-04-21        133.000        143.880        131.880        143.000          6.716        6146.03 
2000-04-14        139.060        154.000        131.810        134.000         -3.639        9358.92 
2000-04-07        149.750        157.810        138.630        139.060         -6.634        8492.88 
2000-03-31        155.500        156.000        146.500        148.940         -4.299        6006.90 
2000-03-24        145.000        157.310        138.500        155.630          8.355        8394.72 
2000-03-17        123.750        147.000        122.370        143.630         13.371        10481.8 
2000-03-10        133.500        133.750        119.500        126.690         -5.101        9642.96 
2000-03-03        126.500        138.380        126.500        133.500          7.014        8786.64 
2000-02-25        139.500        140.690        124.000        124.750         -9.765        13374.8 
2000-02-18        153.500        159.630        135.380        138.250         -9.935        8319.36 
2000-02-11        161.440        165.310        151.940        153.500         -4.918        5151.78 
2000-02-04        157.000        169.500        156.810        161.440          2.016        6696.66 
2000-01-28        154.250        164.250        150.630        158.250          4.325        8196.90 
2000-01-21        158.000        158.000        148.380        151.690         -4.897        6586.28 
2000-01-14        153.000        161.130        151.880        159.500          4.631        5252.40 
2000-01-07        164.500        164.500        145.500        152.440         -8.307        7451.58 
1999-12-31        159.310        168.000        158.250        166.250          4.396        2523.84 
1999-12-24        156.500        159.940        152.750        159.250          2.656        3907.43 
1999-12-17        168.380        168.380        151.630        155.130         -7.523        6132.18 
1999-12-10        157.000        168.880        155.810        167.750          6.677        5110.26 
1999-12-03        151.630        159.440        147.250        157.250          3.027        4544.16 
1999-11-26        154.500        157.130        152.630        152.630         -1.529        3063.00 
1999-11-19        155.000        160.250        154.060        155.000          0.486        5459.52 
1999-11-12        150.630        155.000        144.060        154.250          3.005        6355.20 
1999-11-05        150.000        151.500        145.630        149.750         -2.760        7123.26 
1999-10-29        146.690        161.000        141.380        154.000          3.613        10903.7 
1999-10-22        134.500        149.810        133.500        148.630         10.096        6681.42 
1999-10-15        149.440        149.500        134.000        135.000         -9.814        6092.34 
1999-10-08        131.690        149.880        131.690        149.690         13.937        7984.32 
1999-10-01        137.630        138.500        130.250        131.380         -3.666        5710.44 
1999-09-24        139.560        139.750        134.060        136.380         -2.502        5017.32 
1999-09-17        139.000        141.440        133.750        139.880         -0.086        5331.30 
1999-09-10        141.750        143.380        136.560        140.000         -1.408        4834.43 
1999-09-03        144.690        145.060        133.500        142.000         -1.818        6431.22 
1999-08-27        144.000        150.630        142.190        144.630          1.225        7211.52 
1999-08-20        134.690        143.250        133.380        142.880          6.081        5239.98 
1999-08-13        123.060        134.880        122.250        134.690          9.451        6009.54 
1999-08-06        132.000        135.750        121.870        123.060         -6.596        7374.72 
1999-07-30        134.250        144.000        131.190        131.750         -2.811        6882.72 
1999-07-23        136.000        140.940        132.000        135.560         -0.236        5642.28 
1999-07-16        134.000        136.440        131.500        135.880          1.783        3765.84 
1999-07-09        137.000        140.000        131.500        133.500         -3.001        4497.15 
1999-07-02        124.750        138.500        123.940        137.630         12.406        5618.22 
1999-06-25        125.370        127.000        119.120        122.440         -1.804        3333.90 
1999-06-18        120.000        127.000        117.940        124.690          2.600        4188.54 
1999-06-11        126.750        129.380        119.120        121.530         -2.970        4037.76 
1999-06-04        120.750        125.250        115.000        125.250          3.461        4888.35 
1999-05-28        120.000        122.060        114.500        121.060          0.674        5384.94 
1999-05-21        120.000        125.370        118.500        120.250         -0.620        5382.42 
1999-05-14        134.000        135.250        119.000        121.000        -10.164        5867.70 
1999-05-07        129.000        135.000        125.810        134.690          3.061        5203.80 
1999-04-30        135.630        139.000        129.060        130.690         -3.464        4218.84 
1999-04-23        130.500        142.630        125.750        135.380          4.235        5796.48 
1999-04-16        127.500        139.940        126.620        129.880          1.168        7456.20 
1999-04-09        122.620        130.250        122.250        128.380          6.099        4482.66 
1999-04-02        121.000        124.370        117.500        121.000          0.207        4095.53 
1999-03-26        123.060        124.500        116.310        120.750         -1.925        4323.84 
1999-03-19        126.310        129.630        120.000        123.120         -2.479        5435.70 
1999-03-12        117.500        127.750        116.000        126.250          6.432        5448.12 
1999-03-05        110.000        118.750        107.250        118.620          9.327        6452.40 
1999-02-26        102.750        113.190        102.750        108.500          5.146        6290.04 
1999-02-19        101.000        105.750        100.940        103.190          3.252        5008.95 
1999-02-12         99.000        101.870         95.120         99.940          1.855        4413.96 
1999-02-05        104.000        104.310         97.250         98.120         -4.617        4578.72 
1999-01-29         99.000        103.690         97.750        102.870          4.437        4464.06 
1999-01-22        104.750        106.250         98.000         98.500         -5.624        5205.83 
1999-01-15        107.120        108.620         94.870        104.370         -3.415        4877.46 
1999-01-08        102.250        108.870         98.870        108.060          5.424        4661.22 
1999-01-01        103.310        105.870        101.750        102.500         -0.842        2159.33 
1998-12-25        100.560        104.810        100.440        103.370          2.917        2344.05 
1998-12-18         92.500        100.690         91.250        100.440          7.136        4533.96 
1998-12-11         99.250        101.000         92.810         93.750         -4.938        3965.88 
1998-12-04        102.500        103.370         96.000         98.620         -4.660        4252.32 
1998-11-27        105.620        109.060        103.000        103.440         -1.071        4171.65 
1998-11-20         96.870        105.750         96.250        104.560         10.575        5513.52 
1998-11-13         97.560         97.940         91.000         94.560         -2.826        4408.14 
1998-11-06         90.500         97.500         89.250         97.310         10.467        5594.10 
1998-10-30         88.440         92.120         85.060         88.090          0.536        6244.44 
1998-10-23         88.500         92.500         86.000         87.620         -1.407        5974.26 
1998-10-16         80.000         90.370         77.620         88.870         15.416        8279.04 
1998-10-09         73.500         77.000         67.000         77.000          3.536        10939.2 
1998-10-02         80.870         84.000         71.250         74.370         -7.615        9195.30 
1998-09-25         82.750         85.440         77.000         80.500         -4.734        9818.46 
1998-09-18         80.500         88.500         80.000         84.500          7.822        8764.92 
1998-09-11         81.000         81.000         68.000         78.370          6.452        12785.3 
1998-09-04         88.000         88.750         71.500         73.620        -15.863        11197.0 
1998-08-28         97.000         99.370         86.870         87.500         -7.953        5888.10 
1998-08-21         93.620        102.250         92.000         95.060          1.462        5304.06 
1998-08-14        101.060        102.000         93.120         93.690         -7.238        6750.42 
1998-08-07        110.000        111.810        100.620        101.000         -8.490        7951.62 
1998-07-31        105.940        114.870        105.620        110.370          3.092        4090.80 
1998-07-24        116.120        116.120        104.560        107.060         -7.555        3405.36 
1998-07-17        116.870        118.620        114.560        115.810         -0.856        2438.16 
1998-07-10        111.620        117.060        111.560        116.810          4.650        3294.24 
1998-07-03        111.000        114.000        110.000        111.620          1.014        4060.80 
1998-06-26        106.620        111.870        105.190        110.500          3.756        3781.80 
1998-06-19        101.000        107.000         99.940        106.500          3.650        4070.10 
1998-06-12        104.750        109.750        100.750        102.750         -1.675        4071.42 
1998-06-05        102.620        104.750        102.120        104.500          1.832        2879.52 
1998-05-29        104.120        104.620         99.500        102.620         -1.203        3362.25 
1998-05-22        103.750        106.620        102.370        103.870         -0.183        3666.12 
1998-05-15        101.690        106.190        100.620        104.060          2.331        3533.58 
1998-05-08        104.500        105.500         99.000        101.690         -3.611        4223.04 
1998-05-01        102.000        105.500        100.120        105.500          3.563        6194.70 
1998-04-24        107.000        107.000        100.810        101.870         -4.794        5608.86 
1998-04-17        107.500        108.370        100.750        107.000         -0.056        5737.56 
1998-04-10        103.000        108.620        102.190        107.060          8.141        6532.13 
1998-04-03         92.500        100.000         90.620         99.000          7.027        5009.34 
1998-03-27         97.000         97.000         92.310         92.500         -5.002        3286.08 
1998-03-20         92.620         98.120         92.620         97.370          5.550        3175.20 
1998-03-13         93.190         94.190         91.440         92.250         -1.136        2768.22 
1998-03-06         89.810         93.750         89.690         93.310          3.609        3796.92 
1998-02-27         88.370         90.620         87.060         90.060          2.341        3225.12 
1998-02-20         88.250         89.870         85.870         88.000         -0.351        3989.55 
1998-02-13         86.000         89.500         84.620         88.310          1.951        3197.70 
1998-02-06         84.250         88.120         84.250         86.620          3.501        3917.94 
1998-01-30         79.500         85.000         78.940         83.690          5.856        4903.14 
1998-01-23         82.000         82.750         78.370         79.060         -3.585        3106.80 
1998-01-16         80.500         83.690         80.250         82.000             na        3101.28 
1998-01-09         88.750         89.690         81.370         82.000         -7.543        3580.26 
1998-01-02         86.750         89.310         86.440         88.690          2.829        2452.13 
1997-12-26         87.000         87.750         85.120         86.250         -0.794        2368.73 
1997-12-19         86.750         91.500         85.940         86.940          0.369        5070.72 
1997-12-12         87.060         87.940         85.500         86.620         -0.437        3371.70 
1997-12-05         80.000         87.120         79.560         87.000         10.308        5462.52 
1997-11-28         78.810         79.250         77.190         78.870          0.076        2094.53 
1997-11-21         78.000         80.190         76.500         78.810          2.191        4325.10 
1997-11-14         79.370         79.870         75.940         77.120         -2.380        3753.06 
1997-11-07         79.000         81.120         78.750         79.000          1.282        3041.28 
1997-10-31         79.250         79.940         72.000         78.000         -2.573        5707.02 
1997-10-24         82.060         84.440         79.500         80.060         -2.067        2988.30 
1997-10-17         83.120         85.250         80.310         81.750         -1.352        2815.14 
1997-10-10         86.000         86.560         82.560         82.870         -2.643        2363.10 
1997-10-03         81.370         86.250         80.560         85.120          4.288        3623.52 
1997-09-26         81.000         82.500         79.940         81.620          2.268        3217.38 
1997-09-19         77.440         81.060         76.870         79.810          2.729        3707.88 
1997-09-12         80.190         81.250         76.500         77.690         -3.335        3201.36 
1997-09-05         78.000         81.120         77.940         80.370          3.370        2608.35 
1997-08-29         82.190         83.000         77.750         77.750         -5.114        3097.50 
1997-08-22         81.000         83.500         79.560         81.940          1.637        3270.78 
1997-08-15         81.190         83.250         80.620         80.620          0.224        4060.38 
1997-08-08         82.870         85.250         80.250         80.440         -3.224        3973.86 
1997-08-01         79.560         84.190         78.560         83.120          4.475        4967.70 
1997-07-25         75.810         80.500         75.120         79.560          4.602        4062.72 
1997-07-18         79.940         81.060         76.060         76.060         -4.770        4841.70 
1997-07-11         81.000         82.000         76.500         79.870         -3.771        6082.38 
1997-07-04         75.750         83.500         73.690         83.000          9.658        4866.60 
1997-06-27         78.370         78.370         74.500         75.690         -3.727        4069.62 
1997-06-20         76.250         79.750         74.250         78.620          2.610        7290.06 
1997-06-13         72.250         78.250         70.750         76.620          6.787        5553.00 
1997-06-06         70.000         72.000         67.750         71.750          3.237        2963.46 
1997-05-30         68.870         70.120         68.120         69.500             na        2905.73 
1997-05-23         67.620         71.120         67.370         69.500          3.162        3752.40 
1997-05-16         68.870         69.750         67.370         67.370         -1.650        3219.42 
1997-05-09         67.120         69.500         65.120         68.500          1.677        3786.12 
1997-05-02         60.880         67.870         60.880         67.370         10.208        4400.88 
1997-04-25         60.000         64.120         58.380         61.130          1.883        3588.48 
1997-04-18         58.250         61.130         57.880         60.000          2.775        3041.46 
1997-04-11         60.000         61.500         57.500         58.380         -1.882        3159.18 
1997-04-04         61.000         61.630         57.500         59.500         -4.233        5977.50 
1997-03-28         64.750         66.750         60.750         62.130         -4.224        3594.53 
1997-03-21         63.750         65.500         62.880         64.870          0.574        4104.30 
1997-03-14         66.750         68.000         64.000         64.500         -3.371        3504.60 
1997-03-07         65.000         67.500         64.500         66.750          1.722        4427.52 
1997-02-28         66.870         67.750         63.000         65.620         -2.424        3966.60 
1997-02-21         67.870         70.000         66.370         67.250         -1.277        5066.85 
1997-02-14         65.000         69.250         64.620         68.120          4.207        6205.86 
1997-02-07         62.000         66.000         59.880         65.370          5.215        5296.14 
1997-01-31         61.630         62.630         59.000         62.130          1.636        4389.48 
1997-01-24         59.750         63.880         58.750         61.130          2.516        6973.56 
1997-01-17         57.130         59.630         56.880         59.630          3.921        6078.36 
1997-01-10         54.880         58.130         54.380         57.380          5.284        6626.58 
1997-01-03         58.380         58.380         53.630         54.500         -6.646        4134.90 
1996-12-27         56.000         60.380         55.880         58.380          4.009        3849.68 
1996-12-20         53.750         56.630         52.500         56.130          4.916        4484.04 
1996-12-13         51.630         56.000         51.630         53.500          3.883        6367.50 
1996-12-06         51.750         52.380         50.380         51.500         -1.435        3361.80 
1996-11-29         51.630         54.000         51.630         52.250          0.713        3335.10 
1996-11-22         50.750         52.130         50.130         51.880          1.965        2767.68 
1996-11-15         49.130         50.880         49.000         50.880          3.837        4636.08 
1996-11-08         46.750         49.130         46.750         49.000          4.255        4633.62 
1996-11-01         46.880         47.380         45.380         47.000          0.793        4612.62 
1996-10-25         46.630         47.130         46.000         46.630         -0.533        2095.68 
1996-10-18         47.250         47.880         46.380         46.880         -0.255        2592.96 
1996-10-11         47.750         48.000         46.130         47.000         -1.053        1868.58 
1996-10-04         46.250         47.880         45.750         47.500          2.703        2750.94 
1996-09-27         44.880         46.880         44.630         46.250          1.917        3576.60 
1996-09-20         45.000         46.380         44.250         45.380          1.680        3458.94 
1996-09-13         43.250         44.750         42.880         44.630          3.791        3603.12 
1996-09-06         42.750         43.630         42.630         43.000         -1.714        2824.28 
1996-08-30         45.630         45.880         43.380         43.750         -4.643        2161.56 
1996-08-23         45.130         46.130         44.750         45.880          1.392        2708.22 
1996-08-16         45.250         45.630         44.750         45.250         -0.549        1689.90 
1996-08-09         45.250         45.750         44.380         45.500             na        2062.38 
1996-08-02         43.500         46.000         43.380         45.500          4.000        3394.02 
1996-07-26         41.380         44.000         40.630         43.750          5.727        4179.54 
1996-07-19         41.880         43.000         39.380         41.380         -1.780        3891.00 
1996-07-12         43.250         43.750         41.130         42.130         -3.149        3387.12 
1996-07-05         44.880         45.250         43.250         43.500         -2.532        2296.35 
1996-06-28         44.380         45.500         44.250         44.630          0.859        3281.76 
1996-06-21         45.130         45.500         43.380         44.250         -1.404        4597.20 
1996-06-14         45.630         46.000         44.630         44.880         -1.102        2899.50 
1996-06-07         45.750         47.750         44.880         45.380         -0.809        4401.90 
1996-05-31         47.380         47.750         45.380         45.750         -3.440        3881.85 
1996-05-24         47.380         48.250         47.000         47.380          0.809        2749.68 
1996-05-17         47.630         48.250         46.000         47.000         -1.053        2756.46 
1996-05-10         46.880         48.130         45.380         47.500          0.529        4389.18 
1996-05-03         48.000         48.750         46.380         47.250         -2.336        3004.68 
1996-04-26         47.000         49.000         45.500         48.380          4.043        3391.02 
1996-04-19         47.630         48.250         46.000         46.500         -1.064        2831.82 
1996-04-12         49.000         49.380         45.130         47.000         -7.170        4666.08 
1996-04-05         49.630         50.750         49.500         50.630          2.531        3158.03 
1996-03-29         48.500         50.250         48.000         49.380          1.292        3959.52 
1996-03-22         48.500         49.130         48.000         48.750          0.765        3066.36 
1996-03-15         44.500         48.500         44.130         48.380          8.402        5965.38 
1996-03-08         46.880         47.250         44.630         44.630         -4.022        4115.58 
1996-03-01         46.880         47.130         45.250         46.500         -0.811        4247.34 
1996-02-23         45.630         47.250         45.130         46.880          1.362        5051.18 
1996-02-16         47.380         47.380         46.250         46.250         -2.385        4058.10 
1996-02-09         44.750         47.880         44.500         47.380          5.877        5217.60 
1996-02-02         44.000         46.880         43.380         44.750          3.756        7337.70 
1996-01-26         42.630         44.250         40.500         43.130          0.583        7780.26 
1996-01-19         39.130         42.880         38.630         42.880          9.949        6318.84 
1996-01-12         41.000         41.380         38.630         39.000         -4.878        4848.06 
1996-01-05         41.630         42.130         40.750         41.000         -0.918        5879.93 
1995-12-29         41.750         41.750         40.750         41.380          0.315        3208.35 
1995-12-22         41.500         42.000         40.130         41.250         -0.602        3327.60 
1995-12-15         43.880         44.000         41.500         41.500         -4.729        3154.38 
1995-12-08         42.500         45.130         42.000         43.560          2.784        2795.28 
1995-12-01         43.130         43.500         41.750         42.380         -2.305        2814.90 
1995-11-24         44.130         44.250         42.750         43.380         -1.966        1925.18 
1995-11-17         43.130         44.500         41.750         44.250          2.597        2899.02 
1995-11-10         41.880         43.380         40.380         43.130          3.603        2829.78 
1995-11-03         41.250         41.880         40.130         41.630          1.216        4111.20 
1995-10-27         41.000         42.500         38.500         41.130         -0.892        5881.92 
1995-10-20         44.500         44.750         41.130         41.500         -7.263        3571.62 
1995-10-13         43.880         45.130         42.130         44.750          1.983        4195.02 
1995-10-06         44.130         44.630         43.380         43.880         -1.127        3121.32 
1995-09-29         42.380         44.380         42.380         44.380          4.105        2658.24 
1995-09-22         44.000         45.130         42.500         42.630         -3.943        5045.82 
1995-09-15         42.250         44.630         41.880         44.380          5.667        5802.54 
1995-09-08         40.750         42.000         40.630         42.000          3.067        3969.68 
1995-09-01         40.130         41.000         39.880         40.750          1.545        2074.74 
1995-08-25         40.500         40.750         39.750         40.130          0.325        3181.26 
1995-08-18         38.630         40.250         38.500         40.000          3.546        3122.34 
1995-08-11         39.380         39.750         38.250         38.630         -2.203        3186.36 
1995-08-04         38.130         39.750         37.880         39.500          4.636        5540.64 
1995-07-28         35.880         38.380         35.630         37.750          5.594        6324.24 
1995-07-21         36.630         36.750         34.750         35.750         -2.402        3695.70 
1995-07-14         36.500         36.750         35.250         36.630          0.687        2626.74 
1995-07-07         35.130         36.750         35.000         36.380          3.206        5485.88 
1995-06-30         36.380         36.630         35.000         35.250         -3.425        3356.40 
1995-06-23         35.000         37.000         34.750         36.500          4.286        5785.98 
1995-06-16         34.750         35.630         34.500         35.000          1.068        3466.80 
1995-06-09         36.380         36.500         34.130         34.630         -4.152        4551.42 
1995-06-02         35.000         36.500         34.880         36.130          3.229        4649.33 
1995-05-26         34.630         35.630         34.630         35.000          1.068        3766.44 
1995-05-19         35.380         36.000         34.500         34.630         -1.759        5848.14 
1995-05-12         35.250         35.750         34.880         35.250          0.342        5204.76 
1995-05-05         34.500         35.380         34.250         35.130          1.094        4047.48 
1995-04-28         34.750         35.130         34.500         34.750         -0.714        2506.38 
1995-04-21         35.250         35.500         34.250         35.000             na        4675.62 
1995-04-14         35.000         35.380         34.250         35.000         -0.709        2659.88 
1995-04-07         34.880         35.880         34.630         35.250          1.061        4748.76 
1995-03-31         34.000         36.000         33.750         34.880          2.588        7023.72 
1995-03-24         32.630         34.000         32.380         34.000          4.615        3153.78 
1995-03-17         32.750         33.380         32.380         32.500         -0.398        4995.30 
1995-03-10         33.250         33.250         31.870         32.630         -2.247        3791.94 
1995-03-03         33.630         34.500         33.130         33.380         -0.358        5601.00 
1995-02-24         33.630         34.000         33.000         33.500         -0.741        4895.85 
1995-02-17         31.750         33.880         31.620         33.750          6.299        9908.16 
1995-02-10         32.250         32.500         31.500         31.750         -1.550        5323.86 
1995-02-03         30.120         32.750         30.120         32.250          6.612        7149.78 
1995-01-27         29.870         30.370         29.750         30.250          0.432        6861.24 
1995-01-20         30.000         30.620         29.870         30.120          0.400        4510.20 
1995-01-13         29.500         30.120         29.370         30.000          1.283        3268.38 
1995-01-06         29.370         29.750         29.000         29.620          0.407        3477.83 
1994-12-30         29.500         29.620         29.120         29.500          0.443        2202.98 
1994-12-23         29.370         29.500         29.000         29.370             na        2672.22 
1994-12-16         28.620         29.620         28.500         29.370          2.157        4123.86 
1994-12-09         29.870         30.000         28.370         28.750         -3.750        3714.60 
1994-12-02         29.250         30.120         29.250         29.870          2.120        2837.22 
1994-11-25         30.620         30.750         28.120         29.250         -4.474        5027.55 
1994-11-18         31.500         31.620         30.120         30.620         -2.391        7400.76 
1994-11-11         30.620         31.500         30.370         31.370          2.852        5187.78 
1994-11-04         31.000         31.250         30.500         30.500         -1.613        4122.78 
1994-10-28         30.250         31.250         29.370         31.000          2.479        5469.66 
1994-10-21         30.500         31.000         30.000         30.250         -1.626        2430.42 
1994-10-14         30.120         31.120         30.000         30.750          2.946        3859.56 
1994-10-07         30.250         31.120         29.620         29.870         -1.646        5924.76 
1994-09-30         30.750         31.120         30.250         30.370         -1.620        3784.50 
1994-09-23         31.000         31.620         29.750         30.870          0.390        5294.34 
1994-09-16         30.620         32.000         30.370         30.750          0.820        9291.12 
1994-09-09         29.370         30.870         29.250         30.500          5.172        8408.03 
1994-09-02         28.120         29.620         27.870         29.000          4.055        4428.90 
1994-08-26         27.120         28.500         27.120         27.870          1.827        4014.18 
1994-08-19         27.870         27.870         27.120         27.370         -1.369        3008.28 
1994-08-12         27.750         27.870         26.500         27.750             na        3763.74 
1994-08-05         26.250         27.870         26.250         27.750          4.717        3962.52 
1994-07-29         26.120         26.750         26.000         26.500          1.923        2329.44 
1994-07-22         26.500         27.000         25.870         26.000         -2.329        3804.24 
1994-07-15         25.870         27.120         25.500         26.620          3.903        3838.44 
1994-07-08         25.750         26.120         25.250         25.620         -1.462        3687.98 
1994-07-01         26.000         26.500         25.250         26.000             na        5343.36 
1994-06-24         27.620         27.870         25.870         26.000         -7.539        3994.38 
1994-06-17         28.870         28.870         27.620         28.120         -2.598        3793.74 
1994-06-10         27.870         28.870         27.750         28.870          4.526        4205.10 
1994-06-03         26.370         28.370         26.250         27.620         -6.752        3653.10 
1994-05-27         30.000         30.000         29.120         29.620         -1.267        2112.96 
1994-05-20         28.620         30.250         28.250         30.000          4.822        3526.62 
1994-05-13         29.500         29.870         28.620         28.620         -4.185        3104.10 
1994-05-06         29.870         30.500         29.000         29.870          0.844        3937.08 
1994-04-29         29.370         30.120         29.120         29.620             na        3539.85 
1994-04-22         30.000         30.500         29.120         29.620         -1.660        5061.96 
1994-04-15         30.000         30.370         29.370         30.120          0.400        3329.10 
1994-04-08         26.500         30.120         26.250         30.000          8.108        5784.72 
1994-04-01         29.750         29.870         26.370         27.750         -6.313        6157.58 
1994-03-25         29.870         30.750         29.500         29.620         -1.660        4166.46 
1994-03-18         29.000         30.620         28.870         30.120          5.241        6721.62 
1994-03-11         28.750         29.500         28.000         28.620          0.421        5914.74 
1994-03-04         29.370         29.750         28.120         28.500         -2.962        5199.24 
1994-02-25         29.500         30.620         29.000         29.370         -1.277        4654.43 
1994-02-18         31.000         31.500         29.500         29.750         -4.800        4594.74 
1994-02-11         30.500         31.250         30.000         31.250          1.231        6410.34 
1994-02-04         32.880         33.130         30.870         30.870         -5.394        4063.68 
1994-01-28         30.750         33.000         30.370         32.630          5.701        8844.54 
1994-01-21         32.130         32.130         29.750         30.870         -3.922        4715.46 
1994-01-14         29.250         32.500         29.000         32.130         10.337        10381.1 
1994-01-07         30.000         30.620         28.620         29.120         -5.669        7459.32 
1993-12-31         31.620         31.870         30.870         30.870         -1.594        2397.00 
1993-12-24         30.620         31.620         30.500         31.370          3.293        3490.65 
1993-12-17         31.250         32.000         30.000         30.370         -3.587        4245.18 
1993-12-10         31.870         32.380         31.000         31.500         -0.380        2359.86 
1993-12-03         31.000         32.380         30.870         31.620          2.000        2245.08 
1993-11-26         30.500         31.120         29.750         31.000          0.813        3220.05 
1993-11-19         31.250         32.130         30.000         30.750         -1.189        3143.22 
1993-11-12         31.370         32.000         30.500         31.120          0.810        4395.66 
1993-11-05         32.250         32.380         30.250         30.870         -4.279        3844.74 
1993-10-29         34.500         34.500         30.870         32.250         -6.195        5260.32 
1993-10-22         34.880         34.880         32.880         34.380         -1.433        4226.10 
1993-10-15         35.380         36.250         34.750         34.880         -1.413        4155.48 
1993-10-08         35.380         36.130         34.880         35.380             na        3248.94 
1993-10-01         35.880         36.630         35.250         35.380         -1.035        4702.74 
1993-09-24         33.880         36.000         33.130         35.750          5.147        6037.80 
1993-09-17         34.000         34.130         33.000         34.000          0.354        3616.38 
1993-09-10         33.380         34.130         32.630         33.880          1.134        3651.98 
1993-09-03         32.750         33.750         32.500         33.500          2.666        3749.16 
1993-08-27         32.880         33.630         32.250         32.630         -0.760        3042.12 
1993-08-20         33.250         33.750         32.380         32.880         -0.755        3733.32 
1993-08-13         33.380         34.000         32.750         33.130         -0.361        2478.18 
1993-08-06         32.750         34.380         32.630         33.250          1.900        5068.56 
1993-07-30         32.500         34.250         32.380         32.630             na        5583.00 
1993-07-23         31.500         32.630         31.500         32.630          2.772        3100.08 
1993-07-16         31.000         32.000         30.750         31.750          2.419        3650.46 
1993-07-09         31.120         31.620         30.870         31.000             na        3792.60 
1993-07-02         31.000         32.380         30.500         31.000          0.421        4953.66 
1993-06-25         30.000         31.120         29.620         30.870          2.900        5037.18 
1993-06-18         29.750         30.120         29.370         30.000          0.840        4854.54 
1993-06-11         28.620         29.750         28.000         29.750          3.048        2992.50 
1993-06-04         28.750         28.870         27.370         28.870          0.417        2293.05 
1993-05-28         28.120         29.120         28.000         28.750          1.770        2660.22 
1993-05-21         27.620         29.120         27.000         28.250          2.727        3726.66 
1993-05-14         27.750         28.500         27.370         27.500         -1.328        3060.78 
1993-05-07         27.750         28.500         27.620         27.870         -0.464        2611.08 
1993-04-30         28.870         29.120         27.620         28.000         -4.274        3439.20 
1993-04-23         28.870         29.370         27.750         29.250          0.862        3710.76 
1993-04-16         29.120         29.750         28.370         29.000          0.870        4680.18 
1993-04-09         27.000         29.500         27.000         28.750          6.481        5719.73 
1993-04-02         27.750         27.750         26.500         27.000         -2.703        3136.20 
1993-03-26         28.000         29.000         27.370         27.750         -1.770        4709.76 
1993-03-19         28.000         28.250         26.870         28.250          0.893        5760.00 
1993-03-12         25.750         28.000         25.750         28.000          9.290        9391.38 
1993-03-05         24.500         25.620         24.250         25.620          4.571        3939.96 
1993-02-26         24.000         24.620         23.870         24.500          1.575        4145.10 
1993-02-19         24.500         24.620         23.250         24.120         -2.031        5490.00 
1993-02-12         25.000         25.370         24.500         24.620         -1.520        5053.86 
1993-02-05         25.000         25.250         24.250         25.000          7.527        10665.8 
1993-01-29         25.870         26.620         22.370         23.250         -9.251        14408.2 
1993-01-22         25.250         25.750         25.000         25.620          1.990        4346.88 
1993-01-15         24.870         25.370         24.620         25.120          0.480        5259.00 
1993-01-08         24.870         25.750         24.870         25.000          0.523        4624.02 
1993-01-01         25.120         25.120         24.370         24.870         -0.995        3000.38 
1992-12-25         24.620         25.120         24.370         25.120          2.031        2228.25 
1992-12-18         24.370         25.000         24.250         24.620          1.526        5006.46 
1992-12-11         24.750         25.370         24.000         24.250          3.766        8051.82 
1992-12-04         23.120         23.500         22.370         23.370          1.081        2949.48 
1992-11-27         22.500         23.370         22.120         23.120          3.353        2791.65 
1992-11-20         21.750         22.870         21.500         22.370          3.469        4055.28 
1992-11-13         20.750         21.870         20.750         21.620          4.193        3088.20 
1992-11-06         21.500         21.750         20.620         20.750         -2.901        2138.52 
1992-10-30         20.370         21.500         20.120         21.370          4.909        4033.80 
1992-10-23         20.120         21.120         20.000         20.370          1.850        2726.22 
1992-10-16         20.620         20.750         20.000         20.000         -2.439        3096.42 
1992-10-09         21.000         21.120         20.120         20.500         -3.529        2845.92 
1992-10-02         21.620         22.000         21.120         21.250         -3.409        2514.54 
1992-09-25         22.500         22.620         22.000         22.000         -2.222        2985.42 
1992-09-18         22.000         22.750         21.870         22.500          3.448        4029.42 
1992-09-11         21.870         22.250         21.750         21.750         -1.136        2655.23 
1992-09-04         21.000         22.120         20.870         22.000          4.762        2503.44 
1992-08-28         20.370         21.370         20.250         21.000          1.205        2841.42 
1992-08-21         22.120         22.500         20.750         20.750         -6.193        3231.36 
1992-08-14         22.000         22.370         21.620         22.120             na        2528.82 
1992-08-07         22.870         23.000         22.120         22.120         -3.826        2314.56 
1992-07-31         23.120         23.620         22.500         23.000         -0.519        3446.28 
1992-07-24         23.870         24.120         23.120         23.120         -4.660        2542.98 
1992-07-17         24.000         24.620         23.620         24.250          1.042        4025.10 
1992-07-10         23.370         24.620         23.250         24.000          2.128        3382.62 
1992-07-03         23.120         23.870         23.000         23.500          2.174        2182.35 
1992-06-26         23.250         23.870         22.870         23.000         -1.075        2560.20 
1992-06-19         23.500         23.870         22.750         23.250         -1.566        4460.28 
1992-06-12         23.620         24.620         23.500         23.620             na        4555.26 
1992-06-05         22.750         24.370         22.620         23.620          3.824        6781.14 
1992-05-29         22.750         23.120         22.370         22.750         -0.525        2456.03 
1992-05-22         22.370         23.120         22.000         22.870          2.787        2795.76 
1992-05-15         22.120         23.250         22.000         22.250          1.738        4214.16 
1992-05-08         22.620         22.750         21.870         21.870         -2.800        3015.42 
1992-05-01         22.250         22.750         21.620         22.500         -0.531        4132.74 
1992-04-24         23.000         23.750         22.120         22.620         -1.652        5521.38 
1992-04-17         22.250         23.120         22.120         23.000          2.816        4152.08 
1992-04-10         22.500         23.000         21.500         22.370          0.539        3203.28 
1992-04-03         23.250         23.370         22.120         22.250         -4.301        3493.14 
1992-03-27         22.250         24.250         22.000         23.250          4.494        8036.46 
1992-03-20         21.370         22.370         21.000         22.250          4.706        3529.68 
1992-03-13         21.500         22.250         20.750         21.250         -1.163        4267.74 
1992-03-06         21.000         21.870         20.750         21.500          2.381        4120.44 
1992-02-28         21.500         21.620         20.500         21.000         -1.731        3584.64 
1992-02-21         21.620         22.000         21.000         21.370         -0.605        4306.65 
1992-02-14         21.250         22.120         21.120         21.500             na        4074.30 
1992-02-07         20.870         22.250         20.750         21.500          4.268        4402.44 
1992-01-31         22.370         23.370         20.620         20.620         -7.326        6423.54 
1992-01-24         22.250         22.370         20.620         22.250         -0.536        3806.94 
1992-01-17         22.000         23.120         21.620         22.370          1.682        6776.16 
1992-01-10         20.870         22.370         20.870         22.000          6.693        5841.06 
1992-01-03         20.750         21.250         20.000         20.620         -1.810        5568.53 
1991-12-27         18.370         21.120         18.000         21.000         14.317        8114.10 
1991-12-20         18.750         18.870         18.000         18.370         -2.027        4901.34 
1991-12-13         18.870         19.000         18.370         18.750         -0.636        3592.86 
1991-12-06         18.870         19.250         18.120         18.870         -0.684        4291.20 
1991-11-29         18.620         19.500         18.500         19.000          2.041        3723.00 
1991-11-22         18.750         19.120         18.500         18.620             na        5077.26 
1991-11-15         18.500         20.000         18.370         18.620          0.649        5973.24 
1991-11-08         19.000         19.120         18.250         18.500         -3.243        4500.96 
1991-11-01         19.120         19.500         18.620         19.120         -0.675        6370.32 
1991-10-25         20.750         21.120         18.500         19.250         -7.229        6379.02 
1991-10-18         20.870         21.750         20.500         20.750         -0.575        5559.48 
1991-10-11         21.370         21.370         20.120         20.870         -3.469        6769.98 
1991-10-04         25.500         26.370         21.250         21.620        -17.228        11416.4 
1991-09-27         25.750         26.370         25.370         26.120          1.952        2750.52 
1991-09-20         25.370         26.750         25.120         25.620          0.471        6171.72 
1991-09-13         26.000         26.370         25.120         25.500         -2.374        3023.64 
1991-09-06         26.250         26.620         25.750         26.120         -1.434        1959.23 
1991-08-30         25.870         27.500         25.750         26.500          2.435        3102.24 
1991-08-23         25.000         26.370         24.000         25.870         -0.957        4399.62 
1991-08-16         26.000         27.250         25.750         26.120          0.462        4186.38 
1991-08-09         26.000         26.870         25.500         26.000          0.971        2808.48 
1991-08-02         24.870         27.000         24.870         25.750          4.040        5165.64 
1991-07-26         23.870         25.250         22.750         24.750          3.687        5219.88 
1991-07-19         23.250         24.120         22.620         23.870          4.373        3912.84 
1991-07-12         21.870         23.370         21.750         22.870          3.955        3337.68 
1991-07-05         23.250         23.370         21.870         22.000         -2.222        3771.68 
1991-06-28         23.620         23.620         22.500         22.500         -5.263        3130.08 
1991-06-21         24.500         24.620         23.250         23.750         -3.534        3611.34 
1991-06-14         24.250         24.870         23.000         24.620          1.026        4690.26 
1991-06-07         25.870         25.870         24.370         24.370         -4.879        3103.44 
1991-05-31         23.750         26.000         23.620         25.620          7.874        5194.28 
1991-05-24         23.370         24.000         22.870         23.750          2.151        3637.20 
1991-05-17         24.000         24.120         22.500         23.250         -2.597        7548.96 
1991-05-10         25.370         25.750         23.870         23.870         -6.831        7563.12 
1991-05-03         26.120         27.000         25.000         25.620         -1.914        4123.08 
1991-04-26         27.370         27.750         25.870         26.120         -6.714        4140.42 
1991-04-19         27.620         30.370         26.750         28.000          2.302        7017.96 
1991-04-12         28.500         28.500         27.000         27.370         -3.525        7039.02 
1991-04-05         28.000         30.250         27.750         28.370         -1.732        6464.34 
1991-03-29         27.750         30.250         27.620         28.870          4.036        6457.80 
1991-03-22         27.500         27.870         26.370         27.750             na        5279.10 
1991-03-15         26.620         27.870         25.500         27.750          4.717        5183.88 
1991-03-08         25.750         27.750         25.620         26.500          4.454        6712.26 
1991-03-01         26.000         26.120         23.750         25.370          2.010        3662.76 
1991-02-22         26.750         26.750         24.370         24.870         -7.443        3602.03 
1991-02-15         24.500         27.120         24.500         26.870          9.673        6035.04 
1991-02-08         22.620         25.620         22.500         24.500          8.311        6417.36 
1991-02-01         20.370         23.000         19.870         22.620         11.046        6201.24 
1991-01-25         20.620         21.000         19.000         20.370         -1.831        5432.88 
1991-01-18         19.500         21.500         19.250         20.750          3.131        3805.68 
1991-01-11         20.370         20.750         19.370         20.120         -1.227        2734.26 
1991-01-04         20.370         21.000         20.250         20.370             na        2628.53 
1990-12-28         21.120         21.370         19.500         20.370         -3.000        2490.90 
1990-12-21         21.000         22.370         20.000         21.000             na        5429.46 
1990-12-14         21.870         22.120         21.000         21.000         -3.978        2991.78 
1990-12-07         20.500         23.750         20.250         21.870          6.683        5416.50 
1990-11-30         19.750         20.620         19.250         20.500          3.797        3721.32 
1990-11-23         22.000         22.120         19.500         19.750         -8.649        2904.53 
1990-11-16         19.870         22.750         19.870         21.620         10.194        5500.80 
1990-11-09         20.000         20.370         18.750         19.620         -0.658        3177.00 
1990-11-02         18.620         19.870         17.620         19.750          6.069        3816.60 
1990-10-26         19.000         20.620         18.500         18.620         -1.325        3661.62 
1990-10-19         19.620         19.750         17.500         18.870         -2.581        5126.94 
1990-10-12         21.000         21.370         18.250         19.370         -6.062        3178.86 
1990-10-05         21.620         23.000         20.250         20.620         -2.367        3104.04 
1990-09-28         22.250         22.250         19.500         21.120         -7.165        3069.48 
1990-09-21         23.000         23.370         22.000         22.750         -2.653        3201.00 
1990-09-14         24.500         24.620         22.620         23.370         -2.625        2326.56 
1990-09-07         23.620         24.120         23.120         24.000         -0.498        2677.43 
1990-08-31         24.500         24.620         23.000         24.120          2.638        2945.46 
1990-08-24         25.250         25.250         22.000         23.500         -7.371        4084.74 
1990-08-17         27.120         27.500         24.750         25.370         -7.745        3961.74 
1990-08-10         26.000         27.500         24.750         27.500         -0.901        4028.64 
1990-08-03         29.500         29.500         26.500         27.750         -5.932        4678.86 
1990-07-27         30.370         30.370         28.370         29.500         -3.279        2699.04 
1990-07-20         30.870         31.750         30.500         30.500         -0.392        3609.60 
1990-07-13         31.750         31.750         30.500         30.620         -3.922        3104.28 
1990-07-06         30.870         32.000         30.500         31.870          3.642        3048.60 
1990-06-29         30.620         31.120         30.250         30.750          0.820        4010.76 
1990-06-22         31.120         31.120         29.870         30.500         -1.992        5692.50 
1990-06-15         30.370         31.750         29.750         31.120          1.203        4328.76 
1990-06-08         29.870         32.000         29.870         30.750          3.361        4351.86 
1990-06-01         29.000         29.750         29.000         29.750          1.294        2763.60 
1990-05-25         29.620         30.500         29.120         29.370         -0.844        3035.64 
1990-05-18         29.120         30.750         29.000         29.620          3.026        4866.24 
1990-05-11         26.870         29.000         26.870         28.750          6.997        3132.30 
1990-05-04         26.500         27.250         26.250         26.870          1.896        2635.62 
1990-04-27         28.000         28.120         26.370         26.370         -6.223        2329.86 
1990-04-20         28.120         29.500         27.370         28.120         -0.460        4053.72 
1990-04-13         26.750         28.370         26.500         28.250          6.123        3528.53 
1990-04-06         25.750         26.870         25.500         26.620          3.379        2815.26 
1990-03-30         27.120         27.250         25.500         25.750         -4.168        4750.38 
1990-03-23         28.000         28.120         26.500         26.870         -5.287        4175.04 
1990-03-16         27.870         28.370         27.750         28.370          1.321        3778.92 
1990-03-09         28.000         28.250         27.120         28.000         -4.665        8005.92 
1990-03-02         28.250         29.750         27.500         29.370          4.893        5943.96 
1990-02-23         28.750         29.000         27.250         28.000         -3.448        3854.85 
1990-02-16         29.250         29.370         28.250         29.000         -0.855        3269.94 
1990-02-09         30.120         30.370         28.620         29.250         -2.888        2810.88 
1990-02-02         29.870         30.500         29.120         30.120          0.837        2466.60 
1990-01-26         31.870         32.000         29.370         29.870         -5.534        3503.82 
1990-01-19         33.250         33.250         31.250         31.620         -4.182        3412.32 
1990-01-12         34.250         34.380         32.880         33.000         -4.348        2901.54 
1990-01-05         34.630         35.250         34.380         34.500         -1.089        3159.08 
1989-12-29         32.000         34.880         31.620         34.880          9.445        1897.35 
1989-12-22         33.380         33.500         30.620         31.870         -4.150        3343.26 
1989-12-15         33.750         34.250         32.250         33.250         -2.206        3402.60 
1989-12-08         35.750         35.880         33.750         34.000         -5.240        2560.38 
1989-12-01         34.880         36.250         34.630         35.880          2.867        3087.54 
1989-11-24         34.750         35.380         34.250         34.880          0.722        1968.53 
1989-11-17         34.880         35.000         33.000         34.630             na        5356.02 
1989-11-10         34.880         35.380         34.130         34.630         -1.057        2034.96 
1989-11-03         36.880         37.000         34.750         35.000         -5.737        3305.22 
1989-10-27         37.750         38.000         36.250         37.130         -2.289        2679.60 
1989-10-20         34.500         38.250         34.250         38.000          8.571        4540.92 
1989-10-13         38.130         39.380         34.750         35.000         -8.807        2214.96 
1989-10-06         36.000         38.750         35.880         38.380          6.228        3192.72 
1989-09-29         36.500         37.000         35.500         36.130         -1.687        2155.74 
1989-09-22         36.880         37.130         36.380         36.750         -0.352        1490.16 
1989-09-15         36.750         37.000         35.630         36.880          0.682        2508.96 
1989-09-08         37.130         37.750         35.630         36.630         -1.664        2314.05 
1989-09-01         37.380         37.880         36.750         37.250         -0.348        1865.34 
1989-08-25         37.130         37.630         36.500         37.380          0.673        2029.92 
1989-08-18         36.750         37.380         36.380         37.130          0.351        2243.52 
1989-08-11         38.000         38.250         36.500         37.000         -2.632        2703.12 
1989-08-04         37.380         38.630         36.750         38.000          1.659        3220.14 
1989-07-28         35.000         37.380         34.750         37.380          6.043        2598.66 
1989-07-21         34.630         35.500         34.380         35.250          1.061        2403.12 
1989-07-14         34.130         35.000         34.000         34.880          2.588        2054.10 
1989-07-07         33.500         34.130         32.880         34.000          2.256        1910.03 
1989-06-30         34.880         35.250         32.750         33.250         -4.673        2168.40 
1989-06-23         34.500         35.130         33.880         34.880          0.722        2031.30 
1989-06-16         34.130         34.880         33.500         34.630          1.109        2876.34 
1989-06-09         34.130         35.380         33.630         34.250          0.352        3449.10 
1989-06-02         33.880         34.130         32.380         34.130          0.382        2725.50 
1989-05-26         33.880         34.250         33.630         34.000          1.493        2633.76 
1989-05-19         34.250         34.250         33.130         33.500         -1.471        4058.46 
1989-05-12         31.250         34.000         31.120         34.000          7.087        2470.44 
1989-05-05         32.250         32.750         31.000         31.750         -2.308        2264.28 
1989-04-28         33.000         33.130         32.000         32.500         -2.636        2428.98 
1989-04-21         32.750         34.000         32.380         33.380          1.521        3106.08 
1989-04-14         32.250         33.000         31.870         32.880          0.766        1954.26 
1989-04-07         31.620         32.880         31.250         32.630          3.194        3642.48 
1989-03-31         30.000         31.750         30.000         31.620          5.400        2972.88 
1989-03-24         29.870         30.250         29.500         30.000         -0.398        2209.50 
1989-03-17         29.750         30.870         29.750         30.120          0.400        4210.20 
1989-03-10         30.250         31.250         29.750         30.000         -0.398        5156.76 
1989-03-03         29.120         30.370         28.870         30.120          2.974        3375.84 
1989-02-24         31.620         31.620         29.250         29.250         -6.758        2259.00 
1989-02-17         29.620         31.500         29.500         31.370          4.567        2744.10 
1989-02-10         30.500         31.870         29.870         30.000         -1.639        2730.30 
1989-02-03         30.000         31.370         29.750         30.500          2.109        3517.02 
1989-01-27         28.000         30.250         27.620         29.870          7.176        4586.28 
1989-01-20         28.000         28.120         27.000         27.870         -0.464        2333.22 
1989-01-13         28.000         28.500         27.370         28.000          0.901        2036.40 
1989-01-06         26.750         28.000         26.370         27.750          4.245        2516.70 
1988-12-30         27.120         27.500         26.620         26.620         -1.844        1878.45 
1988-12-23         26.750         27.750         26.500         27.120          0.444        2013.72 
1988-12-16         27.750         28.000         26.620         27.000         -2.245        2034.24 
1988-12-09         27.250         28.370         27.120         27.620          2.791        2362.38 
1988-12-02         26.250         27.870         25.870         26.870          2.362        2370.48 
1988-11-25         26.870         26.870         26.120         26.250         -2.778        1525.35 
1988-11-18         26.870         27.370         26.250         27.000          2.389        2563.02 
1988-11-11         27.120         27.370         26.370         26.370         -3.229        2029.68 
1988-11-04         27.750         27.750         26.870         27.250         -1.802        2977.38 
1988-10-28         29.250         29.250         27.500         27.750         -4.705        2793.96 
1988-10-21         28.500         29.750         28.000         29.120          2.175        2314.14 
1988-10-14         28.870         30.120         28.120         28.500         -0.870        3264.36 
1988-10-07         27.750         29.000         27.250         28.750          2.679        2146.92 
1988-09-30         28.500         28.870         27.750         28.000         -2.166        2036.46 
1988-09-23         29.000         29.250         26.620         28.620         -2.983        3341.28 
1988-09-16         29.750         29.870         28.870         29.500             na        2605.08 
1988-09-09         29.250         29.870         29.000         29.500          1.305        2467.20 
1988-09-02         29.000         29.500         27.750         29.120          3.080        3054.60 
1988-08-26         29.000         29.120         27.870         28.250         -2.148        2676.90 
1988-08-19         27.620         29.620         27.500         28.870          3.588        3448.02 
1988-08-12         28.870         29.000         27.250         27.870         -3.464        3877.02 
1988-08-05         28.500         30.370         28.500         28.870          2.667        4617.60 
1988-07-29         26.370         28.370         26.370         28.120          6.113        2307.72 
1988-07-22         27.620         27.620         26.370         26.500         -4.055        1836.90 
1988-07-15         27.000         27.750         26.000         27.620          3.252        2528.82 
1988-07-08         26.870         27.620         26.620         26.750         -0.926        2480.40 
1988-07-01         27.250         27.870         26.120         27.000         -0.442        2168.10 
1988-06-24         26.500         27.750         26.120         27.120          1.878        2225.58 
1988-06-17         27.370         27.620         26.120         26.620         -2.312        2851.02 
1988-06-10         26.250         27.250         26.250         27.250          3.810        3861.30 
1988-06-03         24.620         26.750         24.620         26.250          7.143        4745.25 
1988-05-27         23.500         24.870         23.000         24.500          3.158        2375.22 
1988-05-20         23.500         23.870         22.870         23.750          1.626        2579.46 
1988-05-13         23.500         24.000         22.870         23.370         -0.553        2795.04 
1988-05-06         23.750         24.120         23.370         23.500         -2.083        2170.32 
1988-04-29         24.250         24.500         23.750         24.000         -0.498        2210.46 
1988-04-22         24.870         24.870         23.500         24.120         -2.545        4006.26 
1988-04-15         25.870         26.620         24.500         24.750         -3.883        3997.56 
1988-04-08         24.120         26.120         23.500         25.750          5.663        3319.50 
1988-04-01         23.870         25.000         23.620         24.370         -0.531        3840.38 
1988-03-25         26.000         26.620         24.000         24.500         -7.547        2663.10 
1988-03-18         26.620         27.000         25.620         26.500         -0.935        3460.50 
1988-03-11         27.120         28.120         26.120         26.750         -1.835        3220.92 
1988-03-04         25.370         27.620         25.370         27.250          7.410        3925.74 
1988-02-26         25.120         26.500         24.750         25.370          0.995        2864.88 
1988-02-19         25.250         25.620         24.620         25.120         -0.515        2127.68 
1988-02-12         25.250         25.870         24.500         25.250         -1.444        2634.12 
1988-02-05         26.500         26.870         25.620         25.620         -2.400        2769.78 
1988-01-29         25.870         26.870         24.500         26.250          2.941        3867.84 
1988-01-22         25.370         25.750         24.250         25.500          0.512        3396.36 
1988-01-15         24.000         26.000         23.370         25.370          6.284        3807.06 
1988-01-08         23.120         25.870         23.120         23.870          4.373        4685.94 
1988-01-01         22.500         23.370         22.120         22.870         -1.081        3647.63 
1987-12-25         23.870         24.120         22.750         23.120         -2.117        3607.35 
1987-12-18         21.500         24.250         21.370         23.620          8.598        5099.58 
1987-12-11         21.500         22.870         21.000         21.750          0.601        3879.36 
1987-12-04         22.620         24.870         20.750         21.620         -8.467        4323.12 
1987-11-27         23.120         25.120         23.120         23.620         -1.583        3284.93 
1987-11-20         25.750         25.870         22.870         24.000         -4.000        3626.10 
1987-11-13         24.750         25.500         22.250         25.000             na        4416.36 
1987-11-06         24.000         27.620         23.500         25.000          3.648        4274.82 
1987-10-30         24.000         26.120         22.000         24.120         -7.657        7596.78 
1987-10-23         28.750         29.620         20.750         26.120        -14.361        11931.5 
1987-10-16         35.250         36.250         30.370         30.500        -12.857        5545.86 
1987-10-09         36.880         37.130         35.000         35.000         -5.405        3918.06 
1987-10-02         36.500         37.630         34.750         37.000          1.704        4744.62 
1987-09-25         36.630         37.380         35.630         36.380          0.692        2546.70 
1987-09-18         37.500         38.000         35.630         36.130         -3.007        3749.76 
1987-09-11         35.630         37.630         34.500         37.250          3.818        4155.00 
1987-09-04         36.630         37.750         35.630         35.880         -1.699        4307.82 
1987-08-28         38.880         39.380         36.500         36.500         -6.410        3301.62 
1987-08-21         39.500         39.880         37.380         39.000         -0.965        4412.94 
1987-08-14         36.630         39.750         36.630         39.380          7.508        6264.00 
1987-08-07         36.130         37.250         35.630         36.630         -0.678        3708.00 
1987-07-31         33.880         37.380         33.630         36.880          9.274        5826.00 
1987-07-24         32.750         34.630         32.000         33.750          3.053        4194.54 
1987-07-17         33.250         33.380         32.380         32.750         -1.504        4013.94 
1987-07-10         35.500         35.630         33.000         33.250         -5.000        3736.98 
1987-07-03         35.880         36.250         33.750         35.000         -2.778        3466.58 
1987-06-26         36.250         37.000         35.630         36.000          0.334        3137.64 
1987-06-19         36.000         36.880         35.380         35.880          0.364        4006.86 
1987-06-12         33.500         35.880         33.000         35.750          5.926        4386.00 
1987-06-05         34.500         34.880         33.250         33.750             na        2844.00 
1987-05-29         34.380         35.000         33.630         33.750          1.871        3670.73 
1987-05-22         31.370         33.380         29.500         33.130          5.175        5660.40 
1987-05-15         32.750         34.380         31.500         31.500        -52.539        4266.12 
1987-05-08         68.120         69.500         66.120         66.370         -2.037        4313.88 
1987-05-01         65.120         68.870         64.500         67.750          2.652        6759.84 
1987-04-24         70.250         70.370         66.000         66.000         -5.376        6680.40 
1987-04-17         72.120         72.750         67.750         69.750         -3.620        8010.90 
1987-04-10         75.250         75.500         71.500         72.370         -2.532        5546.52 
1987-04-03         73.000         75.370         71.370         74.250         -3.093        10802.8 
1987-03-27         76.500         80.120         76.370         76.620         -0.816        7351.20 
1987-03-20         76.870         81.250         76.250         77.250         -0.323        9423.60 
1987-03-13         77.250         79.870         76.870         77.500         -3.727        8081.28 
1987-03-06         75.750         80.500         74.500         80.500          8.784        7014.60 
1987-02-27         69.500         75.250         68.000         74.000          5.911        8352.84 
1987-02-20         69.000         72.870         68.870         69.870          1.261        5414.70 
1987-02-13         67.120         69.750         66.500         69.000          2.985        4786.56 
1987-02-06         67.620         69.000         66.750         67.000         -1.471        5459.76 
1987-01-30         68.250         70.500         67.500         68.000         -1.620        6610.68 
1987-01-23         65.000         72.870         64.500         69.120          6.143        9364.80 
1987-01-16         63.000         66.000         62.380         65.120          3.152        7541.04 
1987-01-09         59.250         63.380         58.630         63.130          9.070        8184.84 
1987-01-02         58.250         58.630         55.750         57.880         -1.279        3903.45 
1986-12-26         59.750         60.130         57.880         58.630         -1.462        10892.9 
1986-12-19         57.880         59.880         57.750         59.500          2.586        7574.76 
1986-12-12         60.250         60.880         58.000         58.000         -4.918        4671.00 
1986-12-05         56.750         62.000         56.630         61.000          6.087        6953.04 
1986-11-28         57.380         58.000         57.000         57.500         -0.226        2862.45 
1986-11-21         56.250         58.130         54.500         57.630          2.000        5774.52 
1986-11-14         58.250         59.630         56.130         56.500         -3.220        3627.12 
1986-11-07         58.880         59.500         58.250         58.380         -0.426        2721.00 
1986-10-31         57.500         60.000         57.130         58.630          3.077        3540.00 
1986-10-24         57.880         58.000         56.250         56.880         -2.569        3324.84 
1986-10-17         57.130         60.000         56.500         58.380          2.637        3799.56 
1986-10-10         56.130         58.380         55.630         56.880          1.790        2379.24 
1986-10-03         54.250         58.000         53.750         55.880          0.233        5914.20 
1986-09-26         57.750         58.380         55.380         55.750         -2.841        3657.12 
1986-09-19         58.630         58.750         56.750         57.380         -0.641        4133.52 
1986-09-12         63.500         64.000         57.250         57.750        -10.117        6588.72 
1986-09-05         66.120         66.370         63.630         64.250         -2.459        4609.35 
1986-08-29         64.000         66.000         63.380         65.870          3.115        3252.12 
1986-08-22         62.750         64.870         61.750         63.880          2.405        3716.52 
1986-08-15         60.630         63.630         60.380         62.380          3.967        4446.72 
1986-08-08         58.500         60.250         57.380         60.000          2.128        3220.68 
1986-08-01         62.000         62.130         58.000         58.750         -5.242        4155.24 
1986-07-25         59.500         63.000         59.380         62.000          4.202        3214.56 
1986-07-18         59.500         60.630         57.500         59.500         -0.833        5210.40 
1986-07-11         62.000         62.130         58.380         60.000         -3.226        4875.24 
1986-07-04         62.000         63.250         61.630         62.000          0.194        3359.25 
1986-06-27         59.250         62.380         58.750         61.880          3.565        4906.32 
1986-06-20         61.500         62.000         58.630         59.750         -2.656        4071.96 
1986-06-13         61.500         61.500         58.000         61.380         -0.808        4868.52 
1986-06-06         62.500         63.250         60.880         61.880         -0.992        4717.32 
1986-05-30         61.000         64.000         60.500         62.500          4.167        6288.45 
1986-05-23         57.750         60.380         56.630         60.000          4.348        4399.08 
1986-05-16         58.000         60.250         57.250         57.500         -0.862        4923.12 
1986-05-09         58.380         61.630         57.630         58.000         -0.429        5340.00 
1986-05-02         62.750         63.130         58.250         58.250         -7.171        7564.20 
1986-04-25         65.250         66.370         62.250         62.750         -3.462        6389.64 
1986-04-18         67.000         68.870         64.870         65.000         -2.985        4831.20 
1986-04-11         64.250         67.750         63.000         67.000          3.876        4578.84 
1986-04-04         68.750         69.870         64.250         64.500         -6.182        4963.08 
1986-03-28         66.000         70.000         65.250         68.750          4.770        5281.50 
1986-03-21         69.000         70.000         65.620         65.620         -6.257        4139.28 
1986-03-14         67.370         70.120         65.500         70.000          3.138        4672.20 
1986-03-07         66.750         68.120         65.250         67.870          3.224        5124.72 
1986-02-28         64.370         66.870         63.380         65.750          1.938        5595.48 
1986-02-21         62.000         64.750         60.380         64.500          3.614        4731.00 
1986-02-14         58.750         62.250         58.500         62.250          5.063        4837.92 
1986-02-07         56.250         60.380         53.250         59.250          5.333        5067.72 
1986-01-31         54.880         58.880         52.630         56.250          3.916        5966.52 
1986-01-24         52.000         54.380         50.750         54.130          2.850        4343.40 
1986-01-17         51.250         53.130         50.500         52.630          2.693        3858.36 
1986-01-10         53.000         54.750         50.630         51.250         -3.302        5626.44 
1986-01-03         53.380         53.880         52.130         53.000         -0.469        3712.80 
1985-12-27         52.750         53.250         51.250         53.250          0.948        2654.70 
1985-12-20         54.000         55.000         52.380         52.750         -2.765        6342.60 
1985-12-13         50.250         54.750         50.000         54.250          9.045        7611.96 
1985-12-06         48.750         51.500         48.130         49.750          1.780        6649.56 
1985-11-29         49.130         49.500         47.880         48.880         -0.751        12362.3 
1985-11-22         47.880         49.380         47.630         49.250          2.861        6065.40 
1985-11-15         47.880         48.880         47.380         47.880          0.525        7024.80 
1985-11-08         45.500         47.880         42.500         47.630          4.681        5909.88 
1985-11-01         43.130         46.000         42.880         45.500          5.495        4535.16 
1985-10-25         44.000         44.630         43.000         43.130         -1.977        3359.40 
1985-10-18         41.500         44.500         41.380         44.000          5.693        5772.60 
1985-10-11         41.500         41.880         40.630         41.630          0.313        2752.08 
1985-10-04         41.500         42.630         41.130         41.500         -0.599        3690.24 
1985-09-27         42.750         43.000         40.750         41.750         -0.310        4208.70 
1985-09-20         42.250         43.130         40.130         41.880         -0.286        6158.64 
1985-09-13         42.380         42.880         41.000         42.000         -0.897        4545.12 
1985-09-06         41.380         42.380         40.380         42.380          2.739        3108.15 
1985-08-30         41.750         42.380         41.250         41.250         -0.913        3830.76 
1985-08-23         42.380         43.880         41.250         41.630         -1.467        3091.08 
1985-08-16         43.500         44.000         42.130         42.250         -2.605        2804.28 
1985-08-09         44.380         44.500         42.880         43.380         -2.253        3355.08 
1985-08-02         43.880         45.250         42.130         44.380          1.719        3694.44 
1985-07-26         46.630         46.630         43.630         43.630         -6.674        5754.72 
1985-07-19         46.750         48.380         46.130         46.750         -1.058        3349.56 
1985-07-12         47.630         48.000         46.630         47.250         -0.798        2608.32 
1985-07-05         47.750         47.880         46.750         47.630          0.274        3718.35 
1985-06-28         47.130         49.380         46.880         47.500         -0.273        6331.80 
1985-06-21         46.750         47.630         46.000         47.630          0.804        4536.96 
1985-06-14         46.500         47.630         45.500         47.250          1.330        4164.48 
1985-06-07         46.750         47.500         46.380         46.630          1.370        5356.80 
1985-05-31         44.630         46.500         44.500         46.000          4.237        5187.60 
1985-05-24         46.000         46.130         43.630         44.130         -2.755        5421.24 
1985-05-17         45.630         46.000         44.250         45.380         -0.548        3378.36 
1985-05-10         43.000         46.000         42.880         45.630          6.737        4261.80 
1985-05-03         43.750         43.880         41.750         42.750         -2.286        2829.60 
1985-04-26         41.630         44.750         41.250         43.750          5.727        3677.88 
1985-04-19         42.250         42.630         41.000         41.380         -2.059        3197.04 
1985-04-12         41.130         42.630         40.380         42.250          3.049        2634.96 
1985-04-05         41.130         42.380         40.250         41.000         -0.918        3786.00 
1985-03-29         41.750         42.880         41.130         41.380         -2.360        3853.32 
1985-03-22         40.880         43.750         40.250         42.380          4.000        4947.12 
1985-03-15         41.380         41.750         40.750         40.750         -1.807        3895.20 
1985-03-08         43.250         43.880         41.380         41.500         -4.598        3520.20 
1985-03-01         40.250         44.250         40.250         43.500          8.075        5405.16 
1985-02-22         42.500         42.500         40.250         40.250         -5.583        4670.40 
1985-02-15         43.000         43.750         41.380         42.630         -0.583        4389.12 
1985-02-08         41.000         43.630         41.000         42.880          3.952        6081.84 
1985-02-01         40.750         42.880         39.880         41.250          1.227        4055.28 
1985-01-25         38.130         41.500         38.000         40.750          7.237        7660.92 
1985-01-18         38.500         38.630         37.500         38.000         -1.631        9777.00 
1985-01-11         36.500         38.880         35.130         38.630          6.566        4662.00 
1985-01-04         37.750         38.000         36.250         36.250         -4.605        2921.70 
1984-12-28         36.750         38.000         36.750         38.000          3.401        2367.90 
1984-12-21         35.630         38.130         35.380         36.750          2.425        4229.40 
1984-12-14         35.000         36.250         34.750         35.880          2.867        3199.08 
1984-12-07         35.500         35.630         34.630         34.880         -1.413        2394.60 
1984-11-30         37.000         37.250         35.250         35.380         -5.350        2808.00 
1984-11-23         35.000         37.500         34.380         37.380          7.568        4104.15 
1984-11-16         36.250         36.750         34.250         34.750         -3.472        4888.32 
1984-11-09         37.000         37.750         36.000         36.000         -2.386        4426.44 
1984-11-02         36.000         37.880         35.380         36.880          2.444        4694.28 
1984-10-26         36.750         38.000         35.880         36.000         -3.043        4009.44 
1984-10-19         34.750         39.000         34.630         37.130          6.849        8200.92 
1984-10-12         32.630         35.130         32.130         34.750          6.107        3637.20 
1984-10-05         34.000         34.130         32.000         32.750         -5.072        3630.60 
1984-09-28         34.250         35.380         33.630         34.500          0.349        3659.52 
1984-09-21         34.630         35.750         34.130         34.380         -1.433        4964.28 
1984-09-14         31.620         35.380         31.120         34.880          8.559        7448.52 
1984-09-07         32.500         33.000         31.500         32.130         -1.893        3510.60 
1984-08-31         33.750         34.130         32.380         32.750         -5.072        2631.60 
1984-08-24         31.870         34.500         31.750         34.500          9.524        15868.8 
1984-08-17         32.380         34.500         30.500         31.500         -3.077        6529.08 
1984-08-10         32.880         34.630         31.620         32.500         -1.515        10132.4 
1984-08-03         27.500         33.000         27.370         33.000         18.919        6303.60 
1984-07-27         25.750         27.870         25.000         27.750          6.240        3651.36 
1984-07-20         27.870         28.250         25.500         26.120         -5.874        3064.44 
1984-07-13         28.750         29.250         27.500         27.750         -3.040        2957.76 
1984-07-06         28.750         29.000         27.750         28.620         -0.452        1880.55 
1984-06-29         28.620         29.250         27.500         28.750          1.339        3477.84 
1984-06-22         26.500         28.750         25.000         28.370          6.574        3268.20 
1984-06-15         27.120         27.250         25.750         26.620         -2.740        2127.12 
1984-06-08         28.250         28.870         27.000         27.370         -0.905        1866.36 
1984-06-01         27.500         27.750         25.000         27.620          0.913        4651.65 
1984-05-25         29.870         29.870         27.250         27.370         -8.370        3260.64 
1984-05-18         31.000         31.870         29.370         29.870         -4.782        2609.76 
1984-05-11         30.870         31.620         30.250         31.370          1.620        3340.20 
1984-05-04         29.500         31.750         29.370         30.870          4.644        3979.20 
1984-04-27         28.750         30.250         28.120         29.500          2.609        2841.60 
1984-04-20         28.370         28.870         27.750         28.750          0.877        3260.70 
1984-04-13         31.000         31.000         27.500         28.500         -6.924        5865.00 
1984-04-06         31.500         31.750         30.000         30.620         -3.163        3397.32 
1984-03-30         30.870         32.250         30.750         31.620          2.829        2680.08 
1984-03-23         29.870         31.500         29.750         30.750          2.092        4125.48 
1984-03-16         29.250         30.620         28.750         30.120          3.862        3885.24 
1984-03-09         30.000         30.120         28.250         29.000         -3.333        2524.20 
1984-03-02         29.500         30.750         28.370         30.000          2.145        3423.84 
1984-02-24         28.870         29.370         27.750         29.370          0.859        2526.45 
1984-02-17         28.620         29.750         27.620         29.120          2.644        3096.36 
1984-02-10         29.500         29.620         27.870         28.370         -4.220        4513.80 
1984-02-03         30.750         31.250         29.120         29.620         -2.470        4409.76 
1984-01-27         31.870         31.870         29.750         30.370         -5.094        4159.08 
1984-01-20         32.000         33.500         31.870         32.000          0.408        2637.24 
1984-01-13         33.380         33.750         31.750         31.870         -5.233        2698.68 
1984-01-06         32.500         33.630         31.120         33.630          3.065        5638.80 
1983-12-30         32.880         34.500         32.130         32.630             na        7615.20 
1983-12-23         30.750         32.630         30.500         32.630          6.114        8618.88 
1983-12-16         31.370         31.500         28.000         30.750         -4.651        13602.7 
1983-12-09         33.000         34.500         32.000         32.250         -2.273        3471.60 
1983-12-02         34.630         35.000         32.750         33.000         -4.707        3339.12 
1983-11-25         35.130         36.250         33.750         34.630         -1.759        3442.35 
1983-11-18         33.000         35.380         33.000         35.250          6.015        3380.16 
1983-11-11         34.380         35.250         30.370         33.250         -2.920        6028.92 
1983-11-04         33.000         34.750         32.000         34.250          4.580        4572.00 
1983-10-28         32.000         35.130         32.000         32.750         -1.147        4180.92 
1983-10-21         38.000         38.000         32.250         33.130        -12.238        6681.72 
1983-10-14         39.630         39.630         37.380         37.750         -4.744        2153.64 
1983-10-07         36.130         40.000         35.250         39.630          7.457        5010.84 
1983-09-30         39.000         39.000         35.250         36.880         -5.144        3066.96 
1983-09-23         38.880         40.750         38.750         38.880          0.335        2344.08 
1983-09-16         39.250         39.500         37.750         38.750          2.297        4907.88 
1983-09-09         41.250         41.500         37.630         37.880         -6.768        4098.75 
1983-09-02         41.000         42.750         39.630         40.630         -2.402        2207.64 
1983-08-26         44.880         45.000         40.000         41.630         -6.722        2870.04 
1983-08-19         44.500         45.880         43.250         44.630          2.598        2083.56 
1983-08-12         63.750         65.620         41.750         43.500        -32.158        2507.40 
1983-08-05         63.250         64.620         62.000         64.120          0.976        2606.76 
1983-07-29         67.750         69.870         62.000         63.500         -7.971        2929.56 
1983-07-22         66.250         70.370         65.620         69.000          3.759        2682.84 
1983-07-15         68.370         69.370         65.750         66.500         -1.481        3154.44 
1983-07-08         70.620         70.870         67.000         67.500         -7.216        2652.30 
1983-07-01         71.120         73.120         67.750         72.750          2.827        2516.64 
1983-06-24         74.000         74.370         70.500         70.750         -4.392        2606.04 
1983-06-17         68.620         74.000         67.750         74.000          9.435        2979.36 
1983-06-10         68.870         69.250         66.000         67.620         -2.000        2250.12 
1983-06-03         70.500         71.370         68.750         69.000         -3.658        2906.25 
1983-05-27         66.250         72.370         65.870         71.620          7.699        2468.76 
1983-05-20         66.620         69.750         66.120         66.500         -2.019        2576.40 
1983-05-13         69.870         70.750         67.120         67.870         -3.209        2076.00 
1983-05-06         66.370         70.750         63.000         70.120          4.470        3666.12 
1983-04-29         67.620         69.750         65.750         67.120         -2.541        3065.28 
1983-04-22         67.620         69.250         66.120         68.870          0.540        4018.32 
1983-04-15         62.000         69.250         61.380         68.500         11.837        5201.40 
1983-04-08         60.880         62.000         58.750         61.250         -1.210        2688.96 
1983-04-01         61.880         63.000         60.880         62.000         -1.587        2238.45 
1983-03-25         57.880         63.000         57.250         63.000          9.794        3738.48 
1983-03-18         56.130         57.880         55.250         57.380          1.324        1649.40 
1983-03-11         57.750         58.630         55.500         56.630         -3.609        2711.16 
1983-03-04         59.000         60.000         57.750         58.750          0.427        3232.44 
1983-02-25         53.500         59.380         52.630         58.500          8.575        3690.15 
1983-02-18         51.630         54.500         50.380         53.880          6.167        2858.04 
1983-02-11         66.250         67.000         50.130         50.750        -22.661        2623.92 
1983-02-04         64.500         65.620         62.500         65.620          2.933        2391.84 
1983-01-28         60.630         66.620         59.630         63.750          2.000        3723.36 
1983-01-21         66.750         67.370         62.250         62.500         -5.660        4001.64 
1983-01-14         65.000         67.250         63.750         66.250          1.533        2637.00 
1983-01-07         62.750         66.370         60.750         65.250          1.556        5160.24 
1982-12-31         65.500         66.370         63.630         64.250         -0.388        2021.88 
1982-12-24         62.250         65.870         60.630         64.500          2.986        2784.45 
1982-12-17         62.380         64.500         57.000         62.630          2.253        5982.72 
1982-12-10         67.370         69.750         61.130         61.250        -10.085        4051.32 
1982-12-03         66.000         70.750         65.000         68.120          2.252        3299.04 
1982-11-26         65.750         66.870         64.500         66.620         -0.374        2848.80 
1982-11-19         67.620         69.250         64.750         66.870         -2.735        4425.72 
1982-11-12         64.000         69.870         63.250         68.750          6.178        4763.16 
1982-11-05         58.750         66.000         57.880         64.750         10.684        5044.68 
1982-10-29         57.250         59.750         55.500         58.500         -0.847        3222.24 
1982-10-22         56.250         60.000         55.000         59.000          7.999        4369.44 
1982-10-15         57.250         60.630         53.750         54.630         -0.219        7341.12 
1982-10-08         48.250         54.750         47.750         54.750         11.735        3778.92 
1982-10-01         49.000         49.630         48.130         49.000         -0.508        2225.52 
1982-09-24         47.630         50.500         46.880         49.250          3.684        3396.12 
1982-09-17         47.000         49.880         45.880         47.500          1.064        2637.12 
1982-09-10         48.130         49.380         45.750         47.000         -2.348        3066.30 
1982-09-03         45.500         49.500         44.750         48.130          7.242        4526.64 
1982-08-27         44.250         46.500         43.000         44.880          3.769        3950.28 
1982-08-20         37.880         43.500         37.380         43.250         15.333        3972.36 
1982-08-13         36.000         37.750         35.250         37.500          2.375        2956.08 
1982-08-06         38.630         39.630         36.630         36.630         -2.657        2587.80 
1982-07-30         39.880         40.130         37.130         37.630         -5.925        2085.48 
1982-07-23         37.880         40.750         37.380         40.000          6.298        3438.96 
1982-07-16         40.000         40.500         36.630         37.630         -3.513        3389.52 
1982-07-09         37.380         39.750         36.380         39.000          1.615        4211.40 
1982-07-02         40.750         41.250         38.250         38.380         -5.816        5453.64 
1982-06-25         40.750         42.630         40.250         40.750          0.295        3459.84 
1982-06-18         42.880         43.500         40.630         40.630         -6.339        2712.84 
1982-06-11         41.880         43.500         40.500         43.380          3.582        2982.12 
1982-06-04         42.380         42.880         41.750         41.880         -1.459        2107.35 
1982-05-28         45.500         47.250         42.250         42.500         -8.366        2133.48 
1982-05-21         46.630         47.000         45.130         46.380         -1.841        1648.20 
1982-05-14         49.500         50.250         47.000         47.250         -5.025        2192.16 
1982-05-07         48.250         50.000         47.750         49.750          2.577        1730.76 
1982-04-30         49.500         49.880         47.130         48.500         -2.513        1740.24 
1982-04-23         50.380         51.250         49.380         49.750         -0.500        3018.60 
1982-04-16         49.630         50.250         48.380         50.000          0.503        1546.56 
1982-04-09         48.500         49.880         47.750         49.750          2.051        1794.30 
1982-04-02         46.880         49.000         46.000         48.750          2.094        3426.12 
1982-03-26         45.500         48.750         45.000         47.750          6.704        3690.48 
1982-03-19         43.750         45.250         43.130         44.750          0.834        2701.08 
1982-03-12         45.630         47.000         43.750         44.380         -2.995        2534.28 
1982-03-05         46.380         47.000         45.000         45.750             na        2686.80 
1982-02-26         44.880         46.000         43.880         45.750          2.235        2140.44 
1982-02-19         41.380         44.880         40.500         44.750          7.186        1743.60 
1982-02-12         43.000         43.380         41.380         41.750         -4.023        1449.12 
1982-02-05         44.000         44.380         42.250         43.500         -2.247        1785.72 
1982-01-29         41.750         44.630         39.250         44.500          5.952        2405.76 
1982-01-22         41.250         42.380         40.880         42.000          0.889        1697.88 
1982-01-15         43.380         44.250         41.000         41.630         -5.386        2032.92 
1982-01-08         43.880         44.380         41.630         44.000         -0.295        2130.00 
1982-01-01         43.250         44.630         43.250         44.130          2.319        491.250 
1981-12-25         43.880         43.880         42.630         43.130         -1.977        899.700 
1981-12-18         43.880         44.500         43.130         44.000         -0.565        1624.32 
1981-12-11         47.380         47.880         44.130         44.250         -6.606        1773.72 
1981-12-04         46.750         47.630         45.130         47.380          1.348        1830.36 
1981-11-27         46.130         47.500         46.000         46.750          1.344        1444.50 
1981-11-20         46.000         46.630         45.380         46.130          0.283        1075.56 
1981-11-13         45.630         48.250         45.630         46.000          1.099        1739.64 
1981-11-06         45.750         47.000         45.250         45.500          0.552        1674.36 
1981-10-30         41.500         45.250         40.500         45.250          9.036        1578.48 
1981-10-23         44.750         44.750         41.380         41.500         -7.263        1549.80 
1981-10-16         45.000         45.250         43.880         44.750         -0.556        1123.32 
1981-10-09         42.000         47.130         41.880         45.000          7.143        2797.56 
1981-10-02         38.880         42.630         37.500         42.000          8.025        3167.04 
1981-09-25         41.000         41.500         38.250         38.880         -5.171        2835.00 
1981-09-18         43.130         43.130         40.750         41.000         -4.939        2276.16 
1981-09-11         40.250         43.130         39.750         43.130          7.155        1972.35 
1981-09-04         43.880         44.000         39.750         40.250         -8.273        2678.88 
1981-08-28         44.630         44.630         42.630         43.880         -1.944        1634.04 
1981-08-21         45.500         45.500         44.130         44.750         -2.186        1197.00 
1981-08-14         46.130         47.880         45.500         45.750         -0.824        2371.20 
1981-08-07         46.500         47.250         45.380         46.130         -0.539        1393.32 
1981-07-31         44.750         46.750         44.130         46.380          3.642        1672.80 
1981-07-24         44.750         44.750         43.130         44.750         -0.290        1973.64 
1981-07-17         45.880         45.880         43.380         44.880         -2.180        2054.16 
1981-07-10         47.000         47.000         45.250         45.880         -2.899        3331.20 
1981-07-03         48.750         49.250         47.250         47.250         -3.077        2459.25 
1981-06-26         50.380         51.630         48.630         48.750         -3.235        2315.40 
1981-06-19         53.250         54.380         50.000         50.380         -5.176        3612.00 
1981-06-12         51.130         53.880         50.250         53.130          3.668        6028.32 
1981-06-05         49.000         51.500         47.880         51.250          4.592        2183.16 
1981-05-29         45.380         50.380         45.250         49.000          7.977        4470.00 
1981-05-22         43.880         46.250         43.880         45.380          4.322        2421.84 
1981-05-15         42.250         43.500         42.130         43.500          2.959        1900.08 
1981-05-08         43.130         43.130         41.250         42.250         -2.312        3569.76 
1981-05-01         44.500         44.880         43.000         43.250         -2.809        3267.12 
1981-04-24         43.130         45.750         40.250         44.500          3.176        9609.45 
1981-04-17         45.130         45.130         42.880         43.130         -4.685        2383.35 
1981-04-10         43.250         45.630         42.250         45.250          2.538        1759.56 
1981-04-03         45.880         46.000         43.630         44.130         -4.065        938.520 
1981-03-27         47.380         48.130         46.000         46.000         -2.913        1195.68 
1981-03-20         46.750         48.880         46.750         47.380          1.608        1372.20 
1981-03-13         44.500         47.250         44.000         46.630          4.787        1681.92 
1981-03-06         44.250         45.130         43.130         44.500          0.565        989.040 
1981-02-27         40.750         45.500         40.750         44.250          8.589        1177.44 
1981-02-20         42.380         42.880         40.250         40.750         -3.550        1044.45 
1981-02-13         44.000         44.380         42.000         42.250         -3.977        1276.56 
1981-02-06         43.500         44.130         42.500         44.000          1.149        1985.40 
1981-01-30         41.250         44.130         41.250         43.500          5.455        1708.08 
1981-01-23         42.250         43.500         41.250         41.250         -2.367        1246.32 
1981-01-16         43.380         44.000         41.630         42.250         -2.605        1277.76 
1981-01-09         40.000         45.000         40.000         43.380          8.450        3362.52 
1981-01-02         40.000         40.380         39.500         40.000             na        698.100 
1980-12-26         39.380         40.000         38.630         40.000          1.574        1337.10 
1980-12-19         35.250         40.000         35.000         39.380         11.716        3497.28 
1980-12-12         35.250         36.500         34.130         35.250             na        988.440 
1980-12-05         34.630         37.130         34.380         35.250          1.790        874.800 
1980-11-28         34.500         35.000         34.000         34.630             na        1319.70 
1980-11-21         35.750         36.380         34.630         34.630         -3.133        1153.32 
1980-11-14         33.750         36.130         33.750         35.750          5.926        1344.96 
1980-11-07         33.630         36.250         33.500         33.750          1.108        1358.70 
1980-10-31         34.000         34.000         31.620         33.380         -1.824        2117.16 
1980-10-24         36.630         36.630         33.630         34.000         -7.809        1452.36 
1980-10-17         37.000         38.130         36.380         36.880         -0.324        961.200 
1980-10-10         36.880         38.380         36.750         37.000          0.325        1141.20 
1980-10-03         36.250         37.250         35.250         36.880         -1.993        1072.32 
1980-09-26         37.880         40.380         37.130         37.630         -0.660        1458.24 
1980-09-19         35.250         38.250         34.750         37.880          7.461        1032.60 
1980-09-12         35.380         36.000         34.130         35.250         -0.367        856.080 
1980-09-05         35.000         36.750         34.750         35.380          1.086        1790.10 
1980-08-29         37.000         37.000         34.630         35.000         -5.737        687.720 
1980-08-22         36.750         38.380         36.130         37.130          1.034        1437.60 
1980-08-15         36.750         37.500         36.630         36.750             na        1514.40 
1980-08-08         37.250         37.250         36.250         36.750         -1.685        909.720 
1980-08-01         35.130         37.500         35.000         37.380          6.405        1138.80 
1980-07-25         35.500         36.000         35.000         35.130         -1.042        1176.36 
1980-07-18         34.250         36.000         33.750         35.500          3.650        1335.60 
1980-07-11         35.500         35.630         33.750         34.250         -3.521        1084.56 
1980-07-04         35.000         35.750         34.630         35.500          1.053        964.650 
1980-06-27         35.000         36.250         35.000         35.130          0.717        1087.80 
1980-06-20         35.750         35.750         34.880         34.880         -3.779        1135.32 
1980-06-13         34.250         36.250         34.000         36.250          5.839        2497.68 
1980-06-06         34.000         34.630         33.500         34.250          0.735        1202.04 
1980-05-30         34.250         34.250         32.750         34.000         -1.449        962.700 
1980-05-23         33.500         34.750         33.000         34.500          2.985        2108.16 
1980-05-16         32.500         33.750         32.130         33.500          3.077        1035.72 
1980-05-09         32.750         34.130         32.500         32.500         -0.763        1606.20 
1980-05-02         33.130         34.380         32.750         32.750         -1.147        1115.88 
1980-04-25         30.870         33.250         30.500         33.130          7.321        1327.20 
1980-04-18         30.250         31.120         29.620         30.870          1.646        1179.48 
1980-04-11         29.120         30.750         27.370         30.370          4.293        1185.72 
1980-04-04         28.500         30.250         28.250         29.120          2.175        1115.25 
1980-03-28         25.750         28.620         25.370         28.500         10.680        871.320 
1980-03-21         26.000         26.500         25.250         25.750         -0.962        1256.16 
1980-03-14         26.120         26.750         25.500         26.000         -0.459        823.680 
1980-03-07         28.000         28.870         26.000         26.120         -6.714        1447.80 
1980-02-29         29.120         29.120         27.620         28.000         -3.846        1688.88 
1980-02-22         28.750         30.120         28.370         29.120          1.287        910.500 
1980-02-15         28.500         30.000         28.250         28.750          0.877        1612.32 
1980-02-08         29.870         30.250         28.120         28.500         -4.587        1855.08 
1980-02-01         32.000         32.130         29.250         29.870         -6.656        3230.16 
1980-01-25         31.750         32.380         31.370         32.000          0.787        1539.00 
1980-01-18         33.250         33.500         31.500         31.750         -4.511        1064.28 
1980-01-11         30.500         34.000         30.500         33.250          9.483        1034.88 
1980-01-04         30.000         30.750         29.620         30.370          1.233        1024.20 
1979-12-28         30.370         30.620         29.870         30.000         -1.218        1056.45 
1979-12-21         30.370         31.120         30.000         30.370             na        1537.20 
1979-12-14         31.500         31.620         30.000         30.370         -3.587        896.760 
1979-12-07         31.500         32.630         31.250         31.500             na        921.480 
1979-11-30         30.120         32.130         30.120         31.500          4.582        1030.56 
1979-11-23         28.000         30.120         28.000         30.120          7.571        1970.40 
1979-11-16         28.750         29.000         28.000         28.000         -2.609        1366.32 
1979-11-09         29.620         29.750         27.750         28.750         -2.937        818.880 
1979-11-02         30.250         30.620         29.620         29.620         -2.083        737.040 
1979-10-26         29.620         30.370         29.250         30.250          2.127        983.040 
1979-10-19         30.500         30.620         29.500         29.620         -3.266        1170.12 
1979-10-12         32.250         32.380         30.000         30.620         -5.054        1205.16 
1979-10-05         33.250         33.250         32.000         32.250         -4.811        1868.52 
1979-09-28         34.250         34.750         33.380         33.880         -1.080        990.960 
1979-09-21         34.000         35.000         34.000         34.250          1.844        1044.96 
1979-09-14         33.630         34.130         33.000         33.630             na        833.760 
1979-09-07         35.130         35.130         33.630         33.630         -4.270        619.350 
1979-08-31         35.880         36.250         34.750         35.130         -2.090        461.760 
1979-08-24         36.630         36.630         35.880         35.880         -2.048        731.280 
1979-08-17         36.500         36.630         35.750         36.630          0.356        877.560 
1979-08-10         34.750         36.750         34.630         36.500          5.036        880.920 
1979-08-03         33.630         35.380         33.500         34.750          3.330        782.160 
1979-07-27         33.130         34.130         32.750         33.630          1.509        555.720 
1979-07-20         34.000         34.000         32.750         33.130         -2.930        909.840 
1979-07-13         34.500         34.750         33.630         34.130         -1.072        602.640 
1979-07-06         34.000         34.500         33.250         34.500          1.084        1446.75 
1979-06-29         36.000         36.130         33.750         34.130         -5.536        1765.80 
1979-06-22         34.380         36.130         34.130         36.130          5.090        782.280 
1979-06-15         34.750         35.130         34.000         34.380         -1.065        914.880 
1979-06-08         33.750         36.000         33.250         34.750          2.963        1096.08 
1979-06-01         33.250         33.750         32.630         33.750          1.504        691.350 
1979-05-25         31.870         34.000         31.870         33.250          5.155        777.720 
1979-05-18         30.620         31.750         30.500         31.620          3.266        493.800 
1979-05-11         29.750         31.120         29.120         30.620          2.924        1741.80 
1979-05-04         30.120         30.250         29.620         29.750         -1.228        1121.76 
1979-04-27         30.870         31.500         29.750         30.120         -2.430        1189.92 
1979-04-20         30.750         31.750         30.750         30.870         -0.419        1822.92 
1979-04-13         31.000         31.500         30.500         31.000             na        1231.80 
1979-04-06         31.120         31.370         30.620         31.000         -1.961        766.560 
1979-03-30         30.370         32.250         30.120         31.620          4.116        983.160 
1979-03-23         29.000         30.620         29.000         30.370          5.196        1241.04 
1979-03-16         29.750         29.870         28.750         28.870         -2.958        1482.72 
1979-03-09         29.120         30.000         29.000         29.750          2.163        721.200 
1979-03-02         28.750         29.750         28.000         29.120          1.287        874.200 
1979-02-23         29.870         30.250         28.620         28.750         -3.750        643.800 
1979-02-16         29.750         30.500         29.370         29.870          0.403        590.760 
1979-02-09         29.000         30.120         28.500         29.750          1.294        849.240 
1979-02-02         31.500         31.500         29.120         29.370         -7.116        1349.16 
1979-01-26         31.870         31.870         31.120         31.620         -1.187        729.120 
1979-01-19         31.620         32.130         30.870         32.000          1.202        759.480 
1979-01-12         31.000         32.000         31.000         31.620          2.000        959.400 
1979-01-05         29.000         31.000         28.120         31.000          6.456        1631.55 
1978-12-29         30.370         30.750         29.000         29.120         -3.736        672.900 
1978-12-22         29.500         30.370         27.750         30.250             na        1115.04 
1978-12-15         32.250         32.630         29.750         30.250         -6.202        683.160 
1978-12-08         31.750         32.880         31.250         32.250          1.575        910.200 
1978-12-01         31.500         32.250         31.120         31.750          0.794        789.000 
1978-11-24         31.620         32.250         31.000         31.500             na        577.950 
1978-11-17         30.750         31.750         30.500         31.500          2.439        606.000 
1978-11-10         30.750         31.500         29.620         30.750             na        577.560 
1978-11-03         30.500         32.880         30.120         30.750          0.820        1491.84 
1978-10-27         32.750         33.000         30.000         30.500         -6.870        1346.52 
1978-10-20         34.750         34.880         32.630         32.750         -5.755        972.480 
1978-10-13         34.630         35.250         33.380         34.750          0.347        1032.72 
1978-10-06         34.880         35.500         34.500         34.630         -0.717        781.440 
1978-09-29         34.880         35.380         34.500         34.880             na        1067.88 
1978-09-22         35.250         35.880         34.380         34.880         -1.050        1066.68 
1978-09-15         37.630         38.380         35.250         35.250         -6.325        1154.52 
1978-09-08         36.000         37.630         35.880         37.630          4.528        1104.45 
1978-09-01         38.250         38.250         35.630         36.000         -5.882        1185.60 
1978-08-25         38.750         39.250         38.250         38.250         -1.290        859.200 
1978-08-18         39.250         39.500         38.250         38.750         -1.274        1217.76 
1978-08-11         39.880         40.250         38.880         39.250         -1.580        1135.92 
1978-08-04         38.130         42.250         38.130         39.880          5.280        1509.24 
1978-07-28         36.250         38.130         35.880         37.880          3.781        1188.36 
1978-07-21         36.500         37.630         36.250         36.500             na        1377.36 
1978-07-14         35.880         36.500         35.500         36.500          1.728        492.120 
1978-07-07         35.000         35.880         34.630         35.880          2.514        799.350 
1978-06-30         35.250         35.880         34.380         35.000         -1.074        591.000 
1978-06-23         37.630         37.630         35.380         35.380         -6.278        663.480 
1978-06-16         37.880         38.380         37.380         37.750             na        934.320 
1978-06-09         38.130         39.880         37.500         37.750         -0.658        1021.32 
1978-06-02         37.130         38.380         36.880         38.000          2.343        903.900 
1978-05-26         38.500         39.000         37.000         37.130         -3.558        682.560 
1978-05-19         38.500         39.130         37.750         38.500             na        1365.60 
1978-05-12         36.250         38.500         36.000         38.500          6.207        1142.88 
1978-05-05         37.500         37.880         35.630         36.250         -3.333        1296.72 
1978-04-28         35.000         38.000         35.000         37.500          7.914        1986.60 
1978-04-21         36.000         37.130         34.750         34.750         -2.470        1454.64 
1978-04-14         32.630         35.630         32.250         35.630          9.194        993.960 
1978-04-07         32.000         32.630         31.500         32.630          1.556        905.880 
1978-03-31         32.750         33.000         32.000         32.130         -1.893        643.440 
1978-03-24         33.750         34.500         32.630         32.750         -1.887        788.400 
1978-03-17         32.880         33.630         32.000         33.380          1.521        618.840 
1978-03-10         32.250         33.000         31.750         32.880          1.953        766.200 
1978-03-03         32.130         32.500         32.000         32.250          0.373        636.480 
1978-02-24         32.000         32.380         31.750         32.130         -0.372        664.050 
1978-02-17         33.380         33.630         32.130         32.250         -3.385        611.520 
1978-02-10         34.750         34.880         33.380         33.380         -3.942        481.080 
1978-02-03         32.750         34.750         32.630         34.750          6.107        632.040 
1978-01-27         32.880         32.880         31.750         32.750         -0.395        632.040 
1978-01-20         33.880         34.380         32.750         32.880         -2.952        642.720 
1978-01-13         33.880         34.500         33.500         33.880             na        648.600 
1978-01-06         35.880         35.880         33.500         33.880         -5.574        847.950 
1977-12-30         37.000         37.130         35.880         35.880         -3.027        1362.00 
1977-12-23         36.380         37.130         35.250         37.000          1.704        1151.28 
1977-12-16         38.000         38.250         36.000         36.380         -4.263        795.480 
1977-12-09         39.380         39.500         37.380         38.000         -3.504        858.960 
1977-12-02         39.630         39.630         38.380         39.380         -0.631        440.880 
1977-11-25         38.380         39.630         38.380         39.630          3.257        893.850 
1977-11-18         38.500         39.000         37.630         38.380         -0.312        1045.56 
1977-11-11         36.880         39.000         36.880         38.500          4.762        990.960 
1977-11-04         36.880         37.130         36.130         36.750         -0.352        523.200 
1977-10-28         36.630         37.000         35.750         36.880          0.354        578.160 
1977-10-21         36.000         37.250         35.880         36.750          2.083        574.680 
1977-10-14         36.630         36.630         35.500         36.000         -2.041        795.840 
1977-10-07         38.000         38.000         36.500         36.750         -3.289        1153.56 
1977-09-30         37.880         38.380         37.380         38.000          0.317        1058.16 
1977-09-23         39.500         39.500         37.750         37.880         -4.416        1167.48 
1977-09-16         39.880         40.130         39.500         39.630         -0.627        493.920 
1977-09-09         41.380         41.750         39.750         39.880         -3.625        749.400 
1977-09-02         40.500         41.380         40.500         41.380          2.173        622.200 
1977-08-26         41.130         41.380         40.380         40.500         -1.532        717.120 
1977-08-19         41.000         41.250         40.380         41.130          0.317        822.840 
1977-08-12         40.750         41.250         40.380         41.000          0.294        861.840 
1977-08-05         40.380         41.130         40.000         40.880          1.869        614.280 
1977-07-29         40.880         41.130         39.880         40.130         -1.835        837.600 
1977-07-22         40.250         41.630         40.250         40.880          1.565        1209.72 
1977-07-15         39.630         40.380         39.130         40.250          1.564        703.050 
1977-07-08         39.630         39.880         38.750         39.630             na        768.000 
1977-07-01         41.130         41.380         39.630         39.630         -4.229        651.720 
1977-06-24         39.880         41.880         39.380         41.380          3.761        875.880 
1977-06-17         37.500         40.000         37.000         39.880          6.688        793.560 
1977-06-10         35.500         37.500         35.130         37.380          5.296        978.240 
1977-06-03         36.250         36.250         35.000         35.500         -2.069        665.850 
1977-05-27         38.250         38.250         36.250         36.250         -5.229        855.600 
1977-05-20         38.000         38.380         37.380         38.250          0.658        880.320 
1977-05-13         37.380         38.880         37.000         38.000          1.659        741.240 
1977-05-06         36.880         37.880         36.630         37.380          1.356        725.160 
1977-04-29         36.130         36.880         35.630         36.880         -0.324        668.040 
1977-04-22         38.880         38.880         36.500         37.000         -4.835        807.960 
1977-04-15         36.880         38.880         36.880         38.880          6.143        757.560 
1977-04-08         36.250         36.630         36.000         36.630             na        860.600