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
      Citigroup 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.
           |_Citigroup_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_|
                                                                32.63% <-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         51.940         52.610         51.690         51.740          0.486        18307.0 
2013-12-06         52.960         53.410         50.950         51.490         -2.702        23161.6 
2013-11-29         52.490         53.680         52.480         52.920          0.973        18574.6 
2013-11-22         50.800         52.540         50.570         52.410          3.988        22746.8 
2013-11-15         49.790         50.780         49.020         50.400          0.921        21194.2 
2013-11-08         48.840         50.170         48.230         49.940          2.462        22923.8 
2013-11-01         50.010         50.500         48.610         48.740         -2.637        19689.9 
2013-10-25         51.190         51.570         49.770         50.060         -2.131        20564.3 
2013-10-18         48.830         51.370         48.550         51.150          3.921        33647.1 
2013-10-11         48.620         49.370         47.600         49.220          0.163        22675.4 
2013-10-04         48.270         49.190         47.830         49.140          0.511        21769.5 
2013-09-27         49.950         50.170         48.500         48.890         -4.530        26331.1 
2013-09-20         51.190         52.880         50.740         51.210          1.426        24053.2 
2013-09-13         49.490         51.530         49.360         50.490          2.580        20679.4 
2013-09-06         49.370         50.200         48.360         49.220          1.842        22562.4 
2013-08-30         49.800         50.340         47.640         48.330         -3.010        23654.1 
2013-08-23         50.060         50.330         48.770         49.830         -1.033        24131.3 
2013-08-16         51.000         52.440         50.220         50.350         -1.890        21639.2 
2013-08-09         52.930         53.110         50.800         51.320         -3.170        17448.5 
2013-08-02         51.900         53.200         51.300         53.000          1.513        19262.3 
2013-07-26         52.380         53.300         51.400         52.210         -0.267        20303.8 
2013-07-19         52.040         52.700         51.010         52.350          3.031        36043.3 
2013-07-12         48.920         50.840         48.800         50.810          4.698        27533.7 
2013-07-05         48.500         49.200         46.700         48.530          1.167        22692.4 
2013-06-28         45.770         48.690         45.060         47.970          2.347        35529.0 
2013-06-21         49.810         50.390         45.510         46.870         -4.774        41928.6 
2013-06-14         52.000         52.120         48.800         49.220         -4.612        34802.9 
2013-06-07         52.060         52.620         49.630         51.600         -0.750        33485.4 
2013-05-31         51.310         53.560         51.080         51.990          2.910        30786.1 
2013-05-24         51.460         52.890         49.180         50.520         -1.808        32443.7 
2013-05-17         48.500         51.500         48.400         51.450          5.538        28564.0 
2013-05-10         46.920         49.460         46.890         48.750          3.790        27281.9 
2013-05-03         47.190         47.500         45.490         46.970          0.107        18919.3 
2013-04-26         45.160         47.680         44.520         46.920          4.197        22588.2 
2013-04-19         46.100         46.780         44.830         45.030          0.558        37355.2 
2013-04-12         43.060         45.550         42.540         44.780          4.115        26346.5 
2013-04-05         44.320         44.710         41.600         43.010         -2.780        32765.2 
2013-03-29         45.760         45.820         44.050         44.240         -2.189        27347.4 
2013-03-22         46.040         46.950         44.950         45.230         -4.295        33408.2 
2013-03-15         46.810         47.920         46.330         47.260          1.242        37884.9 
2013-03-08         41.990         46.700         41.970         46.680         10.853        42080.1 
2013-03-01         43.120         43.370         40.280         42.110         -1.589        33828.4 
2013-02-22         43.990         44.710         41.890         42.790         -2.395        27883.1 
2013-02-15         42.660         44.680         42.490         43.840          2.718        26501.4 
2013-02-08         42.370         43.490         42.170         42.680         -0.790        23759.6 
2013-02-01         42.980         43.200         41.620         43.020          0.256        26467.2 
2013-01-25         41.350         43.340         40.820         42.910          3.000        33886.3 
2013-01-18         42.360         42.850         40.900         41.660         -1.606        42614.4 
2013-01-11         42.540         43.250         41.810         42.340         -0.212        38817.1 
2013-01-04         41.760         42.540         41.630         42.430          8.767        46310.1 
2012-12-28         39.340         39.880         38.590         39.010         -1.216        20967.2 
2012-12-21         37.770         40.180         37.760         39.490          5.027        49254.8 
2012-12-14         37.350         37.820         36.830         37.600         -0.106        30751.8 
2012-12-07         34.960         37.750         34.070         37.640          8.881        48609.2 
2012-11-30         35.830         35.840         34.040         34.570         -4.052        35761.8 
2012-11-23         35.730         36.420         35.580         36.030          3.002        26185.0 
2012-11-16         36.120         36.770         34.170         34.980         -2.644        38551.4 
2012-11-09         37.300         38.500         35.400         35.930         -4.441        42379.3 
2012-11-02         36.980         38.160         36.740         37.600          2.732        31631.6 
2012-10-26         37.210         37.840         36.480         36.600         -1.507        37467.2 
2012-10-19         35.400         38.720         35.200         37.160          6.935        75336.1 
2012-10-12         34.230         36.160         34.230         34.750         -0.058        33162.8 
2012-10-05         33.000         35.740         32.700         34.770          6.265        35022.3 
2012-09-28         33.270         33.900         31.880         32.720         -2.821        34555.0 
2012-09-21         34.470         34.720         33.260         33.670         -3.219        35149.5 
2012-09-14         32.130         35.250         31.320         34.790          8.481        46616.5 
2012-09-07         29.530         32.450         29.530         32.070          7.943        38214.0 
2012-08-31         29.900         30.190         29.200         29.710         -0.402        23826.1 
2012-08-24         28.960         31.120         28.860         29.830          2.756        37662.7 
2012-08-17         28.840         29.190         28.310         29.030          0.450        23438.9 
2012-08-10         27.580         29.390         27.410         28.900          5.474        28779.6 
2012-08-03         27.250         27.680         26.000         27.400          0.366        32237.9 
2012-07-27         25.100         27.600         24.910         27.300          5.528        38787.6 
2012-07-20         27.450         27.530         25.850         25.870         -2.927        39227.3 
2012-07-13         26.210         26.970         25.150         26.650          1.100        35800.4 
2012-07-06         27.470         27.930         26.100         26.360         -3.831        26081.6 
2012-06-29         27.260         27.590         25.630         27.410         -2.072        46010.8 
2012-06-22         27.980         29.310         27.500         27.990         -1.130        38582.7 
2012-06-15         28.430         28.500         26.420         28.310          1.945        54217.2 
2012-06-08         25.460         27.950         24.610         27.770          9.374        40620.3 
2012-06-01         26.840         27.070         25.250         25.390         -4.080        34851.4 
2012-05-25         26.200         27.700         25.750         26.470          1.769        42654.7 
2012-05-18         28.890         29.170         25.830         26.010        -11.380        59193.0 
2012-05-11         31.140         31.980         29.120         29.350         -7.120        41727.4 
2012-05-04         33.350         33.910         31.570         31.600         -5.672        32138.7 
2012-04-27         32.840         34.140         32.460         33.500         -1.151        32041.8 
2012-04-20         34.170         35.990         33.760         33.890          1.437        46230.1 
2012-04-13         34.000         34.870         32.700         33.410         -3.967        40327.1 
2012-04-06         36.400         37.140         34.530         34.790         -4.815        32947.2 
2012-03-30         37.600         37.720         35.930         36.550         -1.562        30399.5 
2012-03-23         36.780         38.400         36.540         37.130          1.199        52460.9 
2012-03-16         33.920         36.800         33.540         36.690          7.281        70205.0 
2012-03-09         33.940         34.890         31.770         34.200          0.293        39171.8 
2012-03-02         32.050         34.480         31.930         34.100          5.410        39504.9 
2012-02-24         32.970         33.530         32.080         32.350         -1.731        36271.8 
2012-02-17         33.470         33.590         31.070         32.920         -0.030        48345.4 
2012-02-10         33.180         34.740         32.650         32.930         -1.819        41850.6 
2012-02-03         30.430         33.600         30.080         33.540          8.649        47353.3 
2012-01-27         29.580         30.950         28.900         30.870          4.150        40793.5 
2012-01-20         29.180         30.040         27.660         29.640         -3.578        78413.1 
2012-01-13         28.720         32.090         28.650         30.740          7.671        55850.2 
2012-01-06         27.130         29.180         27.130         28.550          8.514        53661.2 
2011-12-30         27.090         27.760         26.020         26.310         -4.188        27108.9 
2011-12-23         26.050         27.940         24.400         27.460          5.494        57035.3 
2011-12-16         27.870         27.900         25.700         26.030         -9.524        53741.1 
2011-12-09         29.020         30.140         27.410         28.770          2.130        63312.9 
2011-12-02         25.230         28.700         24.600         28.170         19.213        60146.0 
2011-11-25         25.640         25.660         23.300         23.630        -10.084        48989.7 
2011-11-18         29.110         29.140         25.800         26.280        -10.399        52941.8 
2011-11-11         30.340         31.550         28.220         29.330         -3.329        47240.4 
2011-11-04         33.060         33.200         28.400         30.340        -11.183        61741.0 
2011-10-28         30.480         34.400         30.270         34.160         12.739        69638.2 
2011-10-21         28.820         31.330         27.880         30.300          6.690        71486.1 
2011-10-14         25.440         29.970         25.410         28.400         15.307        65559.3 
2011-10-07         25.160         26.420         21.400         24.630         -3.864        68535.7 
2011-09-30         25.440         28.320         25.370         25.620          2.562        49707.1 
2011-09-23         28.070         28.080         23.190         24.980        -13.832        57928.2 
2011-09-16         26.250         29.280         26.050         28.990          8.414        40680.9 
2011-09-09         27.040         29.200         26.600         26.740         -5.845        41119.3 
2011-09-02         30.570         31.540         28.260         28.400         -4.826        33686.9 
2011-08-26         27.720         31.580         25.400         29.840         11.468        66086.1 
2011-08-19         30.590         31.320         26.750         26.770        -10.318        53092.6 
2011-08-12         31.550         32.910         26.250         29.850        -10.736        97852.1 
2011-08-05         39.340         39.380         31.810         33.440        -12.780        53466.2 
2011-07-29         39.690         40.090         37.640         38.340         -4.769        26540.6 
2011-07-22         38.200         40.500         36.920         40.260          4.898        38298.7 
2011-07-15         41.280         41.400         38.120         38.380         -8.684        45182.1 
2011-07-08         42.890         43.000         41.370         42.030         -1.982        26688.6 
2011-07-01         39.440         43.060         39.430         42.880          8.310        34773.3 
2011-06-24         37.950         40.170         37.810         39.590          3.368        43315.2 
2011-06-17         38.060         39.550         37.010         38.300          1.002        47524.7 
2011-06-10         39.550         39.600         36.760         37.920         -4.843        58385.6 
2011-06-03         41.390         41.590         39.100         39.850         -2.734        36270.9 
2011-05-27         40.310         41.060         39.410         40.970         -0.122        39159.5 
2011-05-20         41.080         41.980         40.940         41.020         -1.228        34882.4 
2011-05-13         44.890         45.120         41.420         41.530        818.805        49919.5 
2011-05-06          4.600          4.600          4.460          4.520         -1.525        26450.2 
2011-04-29          4.540          4.600          4.470          4.590          0.879        32085.1 
2011-04-22          4.420          4.600          4.350          4.550          2.941        49063.7 
2011-04-15          4.580          4.600          4.390          4.420         -3.070        38172.8 
2011-04-08          4.460          4.690          4.390          4.560          2.472        46199.0 
2011-04-01          4.460          4.520          4.380          4.450         -0.224        28345.3 
2011-03-25          4.610          4.620          4.340          4.460         -0.889        46887.1 
2011-03-18          4.520          4.550          4.370          4.500         -1.532        48641.8 
2011-03-11          4.540          4.670          4.500          4.570          0.661        39336.1 
2011-03-04          4.730          4.750          4.520          4.540         -3.404        49890.7 
2011-02-25          4.840          4.840          4.570          4.700         -4.277        67600.8 
2011-02-18          4.890          4.960          4.860          4.910          0.615        32733.4 
2011-02-11          4.840          4.910          4.760          4.880          1.245        38914.3 
2011-02-04          4.740          4.910          4.730          4.820          2.119        37258.5 
2011-01-28          4.910          4.920          4.720          4.720         -3.476        43101.7 
2011-01-21          4.930          4.950          4.720          4.890         -4.678        95141.1 
2011-01-14          4.920          5.150          4.870          5.130          3.846        61770.2 
2011-01-07          4.780          5.050          4.780          4.940          4.440         289304 
2010-12-31          4.660          4.800          4.650          4.730          1.068         190462 
2010-12-24          4.730          4.770          4.670          4.680         -0.426         383783 
2010-12-17          4.800          4.850          4.540          4.700         -1.468         680162 
2010-12-10          4.450          4.770          4.430          4.770          7.191        1223812 
2010-12-03          4.120          4.460          4.100          4.450          8.272         464391 
2010-11-26          4.250          4.250          4.100          4.110         -3.747         303790 
2010-11-19          4.330          4.370          4.150          4.270         -0.466         404302 
2010-11-12          4.520          4.520          4.230          4.290         -4.454         469856 
2010-11-05          4.180          4.510          4.100          4.490          7.674         507324 
2010-10-29          4.220          4.230          4.140          4.170          1.460         381084 
2010-10-22          4.000          4.200          3.970          4.110          4.051         579570 
2010-10-15          4.210          4.300          3.910          3.950         -5.728         806739 
2010-10-08          4.080          4.200          4.030          4.190          2.445         477682 
2010-10-01          3.900          4.100          3.840          4.090          4.872         484174 
2010-09-24          3.950          4.020          3.800          3.900         -1.266         386266 
2010-09-17          3.960          4.020          3.880          3.950          1.023         405668 
2010-09-10          3.880          3.950          3.820          3.910             na         305309 
2010-09-03          3.750          3.980          3.630          3.910          3.989         474905 
2010-08-27          3.790          3.830          3.640          3.760          0.267         427877 
2010-08-20          3.870          3.920          3.710          3.750         -3.351         440143 
2010-08-13          4.080          4.120          3.830          3.880         -4.433         367360 
2010-08-06          4.190          4.200          4.010          4.060         -0.976         253927 
2010-07-30          4.020          4.270          4.020          4.100          1.990         392302 
2010-07-23          3.930          4.090          3.850          4.020          3.077         474353 
2010-07-16          4.050          4.300          3.900          3.900         -3.465         602211 
2010-07-09          3.870          4.050          3.720          4.040          6.596         468355 
2010-07-02          3.930          4.020          3.620          3.790         -3.807         623602 
2010-06-25          4.050          4.070          3.770          3.940         -1.746         558373 
2010-06-18          3.920          4.030          3.880          4.010          3.351         497668 
2010-06-11          3.810          3.960          3.620          3.880          2.375         797863 
2010-06-04          3.900          4.030          3.770          3.790         -4.293         727408 
2010-05-28          3.860          4.070          3.560          3.960          5.600         899783 
2010-05-21          4.000          4.010          3.530          3.750         -5.779        1050879 
2010-05-14          4.330          4.350          3.910          3.980         -0.500         778297 
2010-05-07          4.460          4.480          3.900          4.000         -8.467        1071288 
2010-04-30          4.790          4.800          4.330          4.370        -10.082        1041868 
2010-04-23          4.650          5.060          4.640          4.860          6.579        1089123 
2010-04-16          4.630          5.070          4.410          4.560          0.220        1094367 
2010-04-09          4.270          4.570          4.230          4.550          8.852         501600 
2010-04-02          4.380          4.410          4.010          4.180         -3.016         590777 
2010-03-26          3.890          4.380          3.880          4.310         10.513         593610 
2010-03-19          3.880          4.170          3.830          3.900         -1.763         553121 
2010-03-12          3.540          4.220          3.540          3.970         13.429        1051657 
2010-03-05          3.420          3.500          3.340          3.500          2.941         224411 
2010-02-26          3.440          3.480          3.350          3.400         -0.585         249535 
2010-02-19          3.220          3.470          3.210          3.420          7.547         368722 
2010-02-12          3.230          3.240          3.110          3.180         -1.242         287232 
2010-02-05          3.360          3.460          3.150          3.220         -3.012         351679 
2010-01-29          3.310          3.340          3.140          3.320          2.154         541543 
2010-01-22          3.340          3.600          3.200          3.250         -4.971         725441 
2010-01-15          3.660          3.670          3.400          3.420         -4.735         434079 
2010-01-08          3.360          3.700          3.340          3.590          8.459         609260 
2010-01-01          3.370          3.410          3.300          3.310         -1.194         236913 
2009-12-25          3.390          3.440          3.260          3.350         -1.471         405049 
2009-12-18          3.800          3.840          3.130          3.400        -13.924        1909707 
2009-12-11          4.090          4.120          3.790          3.950         -2.709         360842 
2009-12-04          4.080          4.210          4.020          4.060             na         270161 
2009-11-27          4.260          4.300          3.950          4.060         -3.333         219629 
2009-11-20          4.220          4.310          4.160          4.200          3.704         247790 
2009-11-13          4.140          4.280          4.030          4.050         -0.246         240429 
2009-11-06          4.100          4.170          3.810          4.060         -0.734         439854 
2009-10-30          4.510          4.530          4.000          4.090         -8.296         518961 
2009-10-23          4.660          4.660          4.390          4.460         -2.832         372730 
2009-10-16          4.670          5.000          4.420          4.590         -0.864         529634 
2009-10-09          4.580          4.800          4.550          4.630          2.434         356677 
2009-10-02          4.460          4.840          4.310          4.520          3.196         542973 
2009-09-25          4.240          4.740          4.140          4.380          2.817         576362 
2009-09-18          4.540          4.570          4.110          4.260         -7.592        1153856 
2009-09-11          4.980          4.990          4.530          4.610         -4.948         836470 
2009-09-04          5.030          5.110          4.300          4.850         -7.266         876755 
2009-08-28          4.950          5.430          4.580          5.230         11.277        1094556 
2009-08-21          3.870          4.860          3.800          4.700         16.337         868899 
2009-08-14          4.000          4.530          3.570          4.040          4.935         947405 
2009-08-07          3.290          4.240          3.110          3.850         21.451        1467857 
2009-07-31          2.720          3.370          2.560          3.170         16.117         976156 
2009-07-24          3.020          3.040          2.620          2.730         -9.603         287974 
2009-07-17          2.660          3.210          2.610          3.020         16.602         322260 
2009-07-10          2.860          2.870          2.550          2.590        -10.069         163700 
2009-07-03          3.020          3.070          2.880          2.880         -4.950         104485 
2009-06-26          3.140          3.150          2.900          3.030         -4.416         166925 
2009-06-19          3.450          3.470          3.000          3.170         -8.646         219328 
2009-06-12          3.380          3.620          3.370          3.470          0.289         224243 
2009-06-05          3.760          3.770          3.320          3.460         -6.989         232816 
2009-05-29          3.680          3.830          3.650          3.720          1.362         166739 
2009-05-22          3.640          4.050          3.580          3.670          5.460         263339 
2009-05-15          3.970          4.030          3.340          3.480        -13.433         400884 
2009-05-08          3.070          4.410          3.050          4.020         35.354         684328 
2009-05-01          3.050          3.280          2.850          2.970         -6.897         254291 
2009-04-24          3.410          3.430          2.610          3.190        -12.603         544648 
2009-04-17          3.160          4.480          3.120          3.650         20.066         930772 
2009-04-10          2.790          3.080          2.610          3.040          6.667         332553 
2009-04-03          2.370          2.990          2.250          2.850          8.779         389157 
2009-03-27          3.310          3.350          2.540          2.620             na         567977 
2009-03-20          1.960          3.890          1.920          2.620         47.191        1064517 
2009-03-13          1.020          1.890          0.990          1.780         72.816         693358 
2009-03-06          1.500          1.600          0.970          1.030        -31.333         614048 
2009-02-27          2.360          2.950          1.400          1.500        -23.077         663694 
2009-02-20          3.250          3.310          1.610          1.950        -44.126         306927 
2009-02-13          4.060          4.100          3.260          3.490        -10.742         179293 
2009-02-06          3.390          4.070          3.120          3.910         10.141         200302 
2009-01-30          3.670          4.330          3.300          3.550          2.305         225952 
2009-01-23          3.450          3.670          2.800          3.470         -0.857         314185 
2009-01-16          6.540          6.550          3.360          3.500        -48.148         428510 
2009-01-09          7.120          7.590          6.660          6.750         -5.462         118297 
2009-01-02          6.830          7.160          6.510          7.140          6.092        82918.4 
2008-12-26          7.150          7.250          6.510          6.730         -4.131        82557.6 
2008-12-19          7.740          8.330          6.910          7.020         -8.831         154898 
2008-12-12          8.230          9.000          6.970          7.700         -0.130         184798 
2008-12-05          7.900          8.360          5.940          7.710         -6.996         286131 
2008-11-28          6.120          8.480          5.250          8.290        119.894         474850 
2008-11-21          9.360          9.810          3.050          3.770        -60.399         494765 
2008-11-14         12.200         12.280          8.270          9.520        -19.459         189936 
2008-11-07         13.650         14.810         11.310         11.820        -13.407         102232 
2008-10-31         12.100         13.960         11.540         13.650         12.438         119270 
2008-10-24         15.180         15.400         11.950         12.140        -18.414         137787 
2008-10-17         15.700         19.250         14.520         14.880          5.457         179788 
2008-10-10         17.230         18.200         12.000         14.110        -23.106         178634 
2008-10-03         19.570         23.500         17.700         18.350         -8.933         175169 
2008-09-26         19.960         20.560         18.120         20.150         -2.421        99239.8 
2008-09-19         16.390         22.530         12.850         20.650         14.978         289269 
2008-09-12         20.840         20.950         17.630         17.960         -5.821         124185 
2008-09-05         19.630         19.820         17.930         19.070          0.421        77001.6 
2008-08-29         18.000         19.150         17.530         18.990          4.686        60286.7 
2008-08-22         18.650         18.650         16.850         18.140         -2.210        72373.8 
2008-08-15         19.240         20.500         17.430         18.550         -4.332        75887.8 
2008-08-08         18.530         20.230         17.990         19.390          2.756        85922.8 
2008-08-01         18.820         19.620         16.520         18.870          0.106         108864 
2008-07-25         19.940         22.210         18.540         18.850         -2.584         126419 
2008-07-18         16.760         20.480         14.010         19.350         19.518         175258 
2008-07-11         17.050         17.740         15.750         16.190         -3.746         112461 
2008-07-04         17.190         17.580         16.250         16.820         -2.493         102551 
2008-06-27         19.400         19.740         16.910         17.250        -10.622         120207 
2008-06-20         20.410         21.490         19.000         19.300         -5.762         106779 
2008-06-13         20.150         20.540         19.080         20.480          2.094        96934.9 
2008-06-06         21.700         21.860         20.000         20.060         -8.360        85581.4 
2008-05-30         21.240         22.420         21.120         21.890          3.646        66334.1 
2008-05-23         23.220         23.530         21.010         21.120         -8.651        83879.2 
2008-05-16         23.720         24.090         22.920         23.120         -2.158        67660.8 
2008-05-09         26.400         26.440         23.540         23.630        -10.459        79144.2 
2008-05-02         26.700         27.350         25.150         26.390         -0.789        88745.4 
2008-04-25         24.820         26.650         24.230         26.600          5.934        75931.2 
2008-04-18         23.130         26.000         22.180         25.110          7.491        86617.4 
2008-04-11         24.850         25.190         23.100         23.360         -2.990        79917.0 
2008-04-04         20.800         25.050         20.420         24.080         15.602         105636 
2008-03-28         22.960         24.360         20.700         20.830         -7.422         107138 
2008-03-21         18.250         22.640         17.990         22.500         13.751         163003 
2008-03-14         20.970         22.680         19.540         19.780         -5.404         135968 
2008-03-07         23.720         23.720         20.400         20.910        -11.809         117974 
2008-02-29         24.650         26.000         23.490         23.710         -5.613        95530.3 
2008-02-22         25.830         25.940         24.260         25.120         -1.413        77307.9 
2008-02-15         26.230         26.800         25.000         25.480         -2.113        82361.1 
2008-02-08         29.340         29.540         25.710         26.030        -12.327        91344.0 
2008-02-01         26.430         29.730         26.150         29.690         11.449         111856 
2008-01-25         22.360         28.100         22.360         26.640          8.957         161634 
2008-01-18         28.950         29.180         23.920         24.450        -14.391         188539 
2008-01-11         28.340         29.270         26.500         28.560          1.133        94252.0 
2008-01-04         29.140         29.890         28.040         28.240         -3.585        65669.7 
2007-12-28         30.310         31.140         29.030         29.290         -3.142        47847.4 
2007-12-21         30.180         31.380         29.340         30.240         -1.498        84362.5 
2007-12-14         34.440         35.290         30.270         30.700        -10.522         104368 
2007-12-07         33.300         34.620         32.000         34.310          3.033        58996.3 
2007-11-30         31.600         34.300         29.600         33.300          5.047         121664 
2007-11-23         32.850         33.170         30.500         31.700         -6.765        89046.9 
2007-11-16         33.590         37.500         33.300         34.000          2.719        98815.2 
2007-11-09         36.000         36.990         31.050         33.100        -12.271         170146 
2007-11-02         42.840         43.110         36.520         37.730        -11.494        91353.9 
2007-10-26         42.100         43.240         40.440         42.630          0.637        57856.0 
2007-10-19         47.070         48.450         42.290         42.360        -11.510        76658.6 
2007-10-12         48.270         48.950         46.770         47.870         -0.890        39421.0 
2007-10-05         45.890         48.770         45.860         48.300          3.493        39311.6 
2007-09-28         47.500         47.550         45.960         46.670         -1.768        30612.5 
2007-09-21         46.500         49.000         45.650         47.510          1.865        37254.5 
2007-09-14         45.700         46.690         44.830         46.640          2.551        29957.3 
2007-09-07         46.960         47.560         45.070         45.480         -2.986        32285.7 
2007-08-31         48.330         48.380         45.850         46.880         -3.340        29209.3 
2007-08-24         49.000         49.180         47.500         48.500         -0.635        32510.8 
2007-08-17         47.740         49.900         44.660         48.810          3.851        61350.8 
2007-08-10         45.900         49.880         45.020         47.000          2.800        58396.2 
2007-08-03         47.320         48.260         45.630         45.720         -2.661        47433.5 
2007-07-27         50.910         51.310         46.500         46.970         -7.412        49504.8 
2007-07-20         52.670         52.970         50.150         50.730         -3.408        31096.4 
2007-07-13         51.530         52.910         50.770         52.520          1.586        25590.8 
2007-07-06         51.300         52.230         51.010         51.700          0.799        13561.9 
2007-06-29         52.660         52.900         50.480         51.290         -2.137        27100.0 
2007-06-22         54.330         54.490         52.300         52.410         -2.908        19746.6 
2007-06-15         53.200         54.320         52.600         53.980          1.219        20496.4 
2007-06-08         54.440         54.440         52.300         53.330         -2.165        18946.3 
2007-06-01         55.420         55.420         54.280         54.510         -1.107        16756.9 
2007-05-25         55.180         55.530         54.480         55.120          0.218        19907.3 
2007-05-18         53.180         55.550         52.580         55.000          3.559        31315.2 
2007-05-11         53.970         54.400         52.900         53.110         -1.812        29958.4 
2007-05-04         53.640         54.710         53.480         54.090          1.349        20952.3 
2007-04-27         53.330         53.940         52.370         53.370         -0.094        19752.0 
2007-04-20         52.260         53.750         52.250         53.420          3.527        26105.0 
2007-04-13         51.800         52.510         51.320         51.600          0.058        19390.7 
2007-04-06         51.310         51.760         50.410         51.570          0.448        16233.8 
2007-03-30         52.000         52.010         50.810         51.340         -0.735        19789.2 
2007-03-23         49.810         52.500         49.700         51.720          4.422        19682.8 
2007-03-16         50.110         50.650         48.050         49.530         -1.590        26164.8 
2007-03-09         49.600         51.240         49.180         50.330          0.720        21224.3 
2007-03-02         53.900         54.190         49.560         49.970         -7.067        35369.2 
2007-02-23         54.170         54.650         53.150         53.770         -0.610        16962.9 
2007-02-16         53.490         54.520         53.200         54.100          1.311        14697.2 
2007-02-09         54.550         55.500         53.290         53.400         -2.305        15468.2 
2007-02-02         54.450         55.290         53.800         54.660         -0.018        17724.9 
2007-01-26         55.170         55.530         53.520         54.670          0.312        19907.8 
2007-01-19         54.630         55.080         53.500         54.500          0.221        17041.9 
2007-01-12         54.600         55.150         53.800         54.380         -0.712        16471.0 
2007-01-05         55.660         56.280         54.460         54.770         -1.670        17528.9 
2006-12-29         54.680         57.000         54.520         55.700          2.108        14375.2 
2006-12-22         54.380         55.610         54.250         54.550          0.888        23147.2 
2006-12-15         51.850         54.080         51.750         54.070          4.282        23997.6 
2006-12-08         49.650         52.700         49.370         51.850          5.002        24634.8 
2006-12-01         50.300         50.540         48.830         49.380         -1.849        16874.7 
2006-11-24         50.750         50.950         50.310         50.310         -0.965        11339.9 
2006-11-17         50.500         50.950         50.040         50.800          0.336        16874.8 
2006-11-10         49.600         50.900         49.440         50.630          2.097        12312.2 
2006-11-03         50.250         50.710         49.470         49.590         -1.529        16003.9 
2006-10-27         49.800         50.950         49.790         50.360          0.902        17307.3 
2006-10-20         50.300         50.710         49.500         49.910         -0.933        17918.1 
2006-10-13         51.000         51.330         49.720         50.380         -1.312        18447.6 
2006-10-06         49.680         51.180         49.280         51.050          2.778        15518.1 
2006-09-29         49.750         50.350         49.510         49.670          0.343        15399.1 
2006-09-22         49.250         50.150         49.110         49.500          0.630        12624.6 
2006-09-15         48.690         49.580         48.610         49.190          0.965        13295.3 
2006-09-08         49.310         49.680         48.420         48.720         -1.317        10393.3 
2006-09-01         48.510         49.710         48.510         49.370          1.501        11815.0 
2006-08-25         48.550         48.800         48.230         48.640          0.082        10632.4 
2006-08-18         47.950         48.710         47.470         48.600          2.015        11395.2 
2006-08-11         48.340         48.870         47.220         47.640         -1.773        10537.9 
2006-08-04         48.330         49.030         48.070         48.500          0.352        14356.5 
2006-07-28         47.100         48.830         47.000         48.330          2.983        15643.1 
2006-07-21         46.910         47.510         46.220         46.930         -1.366        23165.7 
2006-07-14         49.330         49.730         47.410         47.580         -3.056        12405.1 
2006-07-07         48.600         49.590         48.500         49.080          1.720        9048.13 
2006-06-30         47.740         49.290         47.530         48.250          1.068        14455.2 
2006-06-23         48.450         49.000         47.650         47.740         -1.282        12880.2 
2006-06-16         49.900         49.950         47.470         48.360         -2.833        20299.0 
2006-06-09         50.010         50.410         49.170         49.770         -0.738        16385.8 
2006-06-02         49.600         50.230         48.770         50.140          1.150        14373.9 
2006-05-26         48.550         49.770         48.430         49.570          1.578        16087.6 
2006-05-19         48.980         49.720         48.520         48.800         -0.388        16616.2 
2006-05-12         50.410         50.720         48.950         48.990         -2.740        15142.7 
2006-05-05         50.000         50.370         49.250         50.370          0.841        16733.1 
2006-04-28         47.980         49.950         47.150         49.950          4.041        21835.8 
2006-04-21         48.410         48.720         47.790         48.010         -0.083        16701.5 
2006-04-14         47.900         48.250         47.370         48.050          0.818        10697.3 
2006-04-07         47.410         48.470         47.300         47.660          0.910        12945.3 
2006-03-31         47.630         48.010         47.210         47.230         -1.213        14283.6 
2006-03-24         47.450         48.000         46.900         47.810          0.844        12566.3 
2006-03-17         46.990         47.650         46.630         47.410          0.894        14706.0 
2006-03-10         45.920         47.190         45.800         46.990          2.330        13211.4 
2006-03-03         47.000         47.130         45.800         45.920         -1.985        12708.0 
2006-02-24         46.200         47.120         45.970         46.850          1.319        13558.3 
2006-02-17         46.060         46.570         45.410         46.240          0.609        14032.5 
2006-02-10         45.260         46.100         45.000         45.960          1.997        12072.0 
2006-02-03         46.870         47.050         44.810         45.060         -3.862        17557.8 
2006-01-27         46.000         47.550         45.700         46.870          2.583        18202.8 
2006-01-20         48.510         48.700         45.630         45.690         -6.603        22317.5 
2006-01-13         48.600         49.580         48.080         48.920          0.617        13803.7 
2006-01-06         49.000         49.380         48.110         48.620          0.185        14804.8 
2005-12-30         49.420         49.440         48.220         48.530         -1.442        9789.18 
2005-12-23         49.250         49.730         48.950         49.240         -0.263        10370.6 
2005-12-16         49.000         49.700         48.430         49.370          0.941        18224.5 
2005-12-09         48.570         49.360         48.250         48.910          0.287        13039.2 
2005-12-02         49.490         49.600         48.530         48.770         -1.515        15856.8 
2005-11-25         48.310         49.760         48.030         49.520          2.293        12773.3 
2005-11-18         47.960         48.470         47.160         48.410          0.854        14886.0 
2005-11-11         45.800         48.070         45.750         48.000          5.263        17847.4 
2005-11-04         46.000         46.250         45.210         45.600         -0.654        18766.8 
2005-10-28         44.570         45.980         44.470         45.900          3.588        14479.2 
2005-10-21         45.350         45.580         44.000         44.310         -1.621        17299.2 
2005-10-14         45.360         45.630         44.290         45.040         -0.815        14194.8 
2005-10-07         45.740         46.040         45.080         45.410         -0.242        13308.8 
2005-09-30         45.400         45.810         44.920         45.520          0.619        12126.7 
2005-09-23         45.280         45.870         44.600         45.240         -0.462        13320.6 
2005-09-16         45.210         45.450         44.750         45.450          1.883        16345.8 
2005-09-09         44.000         44.900         44.000         44.610          1.664        13466.5 
2005-09-02         43.000         44.130         42.910         43.880          1.810        15029.3 
2005-08-26         44.280         44.400         42.950         43.100         -2.400        15980.1 
2005-08-19         43.650         44.430         43.520         44.160          1.238        13290.3 
2005-08-12         43.550         44.050         43.020         43.620         -0.023        14504.7 
2005-08-05         43.600         44.100         43.500         43.630          0.299        16189.0 
2005-07-29         44.550         44.790         43.500         43.500         -2.071        18071.5 
2005-07-22         45.700         45.800         44.100         44.420         -4.308        28331.3 
2005-07-15         46.510         46.620         45.590         46.420         -0.194        15690.5 
2005-07-08         46.100         46.810         45.790         46.510          0.758        13028.0 
2005-07-01         46.760         47.170         46.070         46.160         -1.683        11243.5 
2005-06-24         47.250         47.540         46.790         46.950         -1.075        11139.9 
2005-06-17         47.500         47.840         47.070         47.460         -0.378        11691.2 
2005-06-10         47.560         48.100         47.310         47.640          0.168        8240.72 
2005-06-03         47.290         48.100         47.020         47.560          0.592        10615.2 
2005-05-27         47.550         47.970         47.050         47.280         -1.088        10737.7 
2005-05-20         45.980         48.140         45.980         47.800          4.117        12278.7 
2005-05-13         46.570         47.000         45.760         45.910         -1.460        10925.0 
2005-05-06         46.960         47.220         46.150         46.590         -0.788        12907.3 
2005-04-29         46.450         47.150         45.750         46.960          1.382        13991.8 
2005-04-22         46.000         46.810         45.660         46.320          1.246        16516.1 
2005-04-15         45.670         46.610         45.180         45.750          0.771        16577.2 
2005-04-08         44.630         45.780         43.800         45.400          1.748        13215.0 
2005-04-01         44.850         45.700         44.260         44.620          0.225        14847.6 
2005-03-25         46.470         46.470         44.050         44.520         -4.973        31078.2 
2005-03-18         47.790         48.450         46.050         46.850         -1.967        15793.0 
2005-03-11         48.540         48.680         47.470         47.790         -1.260        11368.2 
2005-03-04         48.250         48.680         47.600         48.400          0.249        13755.7 
2005-02-25         48.300         48.650         47.900         48.280         -0.597        15655.2 
2005-02-18         49.410         49.530         48.360         48.570         -1.680        11590.2 
2005-02-11         49.760         49.990         48.850         49.400         -0.763        10955.9 
2005-02-04         49.000         49.790         48.750         49.780          2.894        16624.2 
2005-01-28         48.280         48.770         48.100         48.380          0.939        14548.0 
2005-01-21         47.400         48.500         47.250         47.930          0.884        16141.9 
2005-01-14         48.510         48.740         47.450         47.510         -2.343        14583.9 
2005-01-07         49.000         49.240         47.700         48.650          0.976        16076.3 
2004-12-31         49.000         49.060         47.960         48.180         -1.169        7616.72 
2004-12-24         46.870         49.060         46.670         48.750          4.569        15364.6 
2004-12-17         46.240         47.430         46.020         46.620          1.547        15873.0 
2004-12-10         45.660         46.490         45.550         45.910          0.570        13257.8 
2004-12-03         45.430         46.200         44.600         45.650          0.506        14901.7 
2004-11-26         45.250         45.600         44.940         45.420          0.598        11569.4 
2004-11-19         47.000         47.100         45.030         45.150         -4.079        18133.8 
2004-11-12         46.130         47.090         45.850         47.070          2.038        11943.4 
2004-11-05         44.450         46.470         44.210         46.130          3.967        15163.8 
2004-10-29         42.550         44.560         42.100         44.370          4.253        15803.2 
2004-10-22         43.620         44.600         42.500         42.560         -3.141        14836.3 
2004-10-15         44.610         45.110         43.260         43.940         -1.391        13803.3 
2004-10-08         45.000         45.180         44.230         44.560         -0.691        12226.9 
2004-10-01         44.030         44.910         43.540         44.870          1.631        16083.1 
2004-09-24         46.060         46.250         43.620         44.150         -5.964        19828.5 
2004-09-17         47.210         47.470         46.760         46.950         -0.614        10048.1 
2004-09-10         47.150         47.460         46.700         47.240          0.854        9616.40 
2004-09-03         46.720         47.340         46.170         46.840          0.257        8399.88 
2004-08-27         45.900         46.810         45.480         46.720          1.676        8911.64 
2004-08-20         44.020         46.040         44.010         45.950          4.408        9647.86 
2004-08-13         43.250         44.530         43.250         44.010          1.899        9219.44 
2004-08-06         43.170         44.740         42.990         43.190         -2.041        12177.7 
2004-07-30         44.330         44.500         43.550         44.090         -0.497        13444.6 
2004-07-23         43.800         44.770         43.630         44.310          1.582        14444.1 
2004-07-16         45.000         45.620         43.580         43.620         -3.131        17036.2 
2004-07-09         45.670         45.800         44.940         45.030         -1.595        11196.4 
2004-07-02         47.000         47.100         45.670         45.760         -2.222        12836.6 
2004-06-25         47.420         47.620         46.550         46.800         -1.474        11078.9 
2004-06-18         46.960         47.590         46.520         47.500          0.317        10334.5 
2004-06-11         46.940         47.600         46.830         47.350          1.719        9213.30 
2004-06-04         46.460         47.500         46.060         46.550          0.258        11214.3 
2004-05-28         45.760         46.970         45.170         46.430          2.404        10747.7 
2004-05-21         45.020         45.940         44.830         45.340         -0.679        14963.1 
2004-05-14         45.750         46.700         44.830         45.650         -2.290        17322.0 
2004-05-07         48.100         49.180         46.470         46.720         -2.849        14667.8 
2004-04-30         49.150         49.470         47.850         48.090         -2.216        13776.8 
2004-04-23         50.000         50.180         48.870         49.180         -1.836        12292.7 
2004-04-16         51.920         52.130         49.450         50.100         -2.775        16222.7 
2004-04-09         51.940         52.420         51.320         51.530         -0.521        9082.05 
2004-04-02         50.650         52.880         50.650         51.800          3.476        15312.8 
2004-03-26         50.060         50.410         49.390         50.060         -0.556        12176.2 
2004-03-19         49.700         51.470         48.880         50.340          2.089        16880.8 
2004-03-12         50.150         50.440         48.600         49.310         -1.380        12274.7 
2004-03-05         50.600         50.900         49.300         50.000         -0.517        14955.0 
2004-02-27         49.150         50.360         48.850         50.260          2.802        11042.7 
2004-02-20         49.790         50.140         48.540         48.890         -1.212        11768.9 
2004-02-13         49.310         49.970         48.620         49.490          0.365        11841.3 
2004-02-06         49.500         49.900         47.990         49.310         -0.344        11553.0 
2004-01-30         50.000         51.110         48.860         49.480         -1.669        13595.8 
2004-01-23         50.000         50.950         49.100         50.320          1.657        15586.3 
2004-01-16         49.710         50.520         49.070         49.500         -0.782        12714.4 
2004-01-09         49.480         50.360         49.350         49.890          1.816        12430.9 
2004-01-02         47.990         49.250         47.950         49.000          2.382        9815.18 
2003-12-26         48.150         48.640         47.770         47.860         -0.849        6365.38 
2003-12-19         48.490         48.490         46.970         48.270          1.514        11747.0 
2003-12-12         46.510         47.900         46.450         47.550          2.082        10085.1 
2003-12-05         47.410         47.710         46.000         46.580         -0.957        10686.1 
2003-11-28         46.550         47.360         46.500         47.030          1.489        8948.63 
2003-11-21         46.010         46.700         44.840         46.340         -0.194        12949.5 
2003-11-14         47.750         48.170         46.260         46.430         -2.764        12331.6 
2003-11-07         47.600         48.980         47.510         47.750          0.738        12553.7 
2003-10-31         47.780         47.930         46.640         47.400         -0.420        12611.6 
2003-10-24         47.400         48.610         46.800         47.600         -1.612        14086.6 
2003-10-17         48.440         49.150         47.820         48.380          1.002        11245.2 
2003-10-10         47.150         48.300         46.850         47.900          1.677        10284.3 
2003-10-03         45.370         47.900         45.300         47.110          3.858        14256.3 
2003-09-26         46.200         47.480         45.300         45.360         -3.469        12971.3 
2003-09-19         44.300         46.990         43.830         46.990          6.072        14835.0 
2003-09-12         44.290         45.000         43.730         44.300         -0.090        10457.3 
2003-09-05         43.350         44.950         43.250         44.340          2.284        11827.1 
2003-08-29         42.850         43.420         42.550         43.350          0.580        11534.5 
2003-08-22         45.290         45.290         43.000         43.100         -4.009        12643.5 
2003-08-15         44.510         45.580         44.000         44.900          1.126        9247.86 
2003-08-08         43.620         44.600         42.480         44.400          2.186        12751.2 
2003-08-01         45.500         46.110         43.320         43.450         -4.986        13548.6 
2003-07-25         45.740         45.980         44.610         45.730         -0.022        11486.1 
2003-07-18         47.000         48.150         44.600         45.740         -0.888        18956.7 
2003-07-11         44.250         46.460         44.250         46.150          5.173        12733.6 
2003-07-04         43.000         44.720         42.350         43.880          2.023        11977.0 
2003-06-27         43.950         44.750         42.240         43.010         -2.361        11600.8 
2003-06-20         44.440         45.720         42.880         44.050         -0.113        14941.0 
2003-06-13         43.190         44.440         42.440         44.100          0.938        11379.4 
2003-06-06         41.480         44.490         40.700         43.690          6.509        15134.1 
2003-05-30         39.090         41.640         38.510         41.020          4.937        19132.9 
2003-05-23         38.670         39.250         38.090         39.090         -0.153        11544.8 
2003-05-16         38.430         39.650         38.430         39.150          0.256        12350.1 
2003-05-09         39.710         40.200         38.660         39.050         -1.637        15187.6 
2003-05-02         38.850         40.000         38.300         39.700          3.251        15624.6 
2003-04-25         39.610         40.400         38.280         38.450         -1.511        14388.7 
2003-04-18         37.840         39.500         37.500         39.040          4.525        17564.3 
2003-04-11         38.430         38.860         36.800         37.350          0.322        15220.2 
2003-04-04         34.600         37.500         34.450         37.230          5.021        15601.0 
2003-03-28         36.580         36.590         33.500         35.450         -4.704        13182.9 
2003-03-21         33.450         37.200         33.260         37.200         10.222        20266.5 
2003-03-14         32.600         33.960         30.250         33.750          1.779        17545.7 
2003-03-07         33.850         34.080         32.010         33.160         -0.540        13200.2 
2003-02-28         33.210         33.730         31.460         33.340          0.422        14166.5 
2003-02-21         33.250         33.750         32.350         33.200          2.028        11414.4 
2003-02-14         32.950         33.410         31.050         32.540         -1.124        16844.7 
2003-02-07         34.380         35.010         32.420         32.910         -4.192        15660.0 
2003-01-31         35.350         35.950         33.650         34.350         -4.023        17648.3 
2003-01-24         37.340         37.340         35.500         35.790         -2.745        17381.7 
2003-01-17         37.800         38.900         36.480         36.800         -1.762        13491.7 
2003-01-10         36.350         37.610         36.270         37.460          3.739        15289.0 
2003-01-03         35.180         36.400         34.600         36.110          2.673        14263.8 
2002-12-27         37.650         38.010         34.850         35.170         -7.787        11833.3 
2002-12-20         36.350         38.150         36.280         38.140          5.944        17274.0 
2002-12-13         36.900         37.150         35.750         36.000         -4.153        12631.6 
2002-12-06         38.890         39.480         36.500         37.560         -3.395        13962.4 
2002-11-29         38.900         39.500         37.000         38.880          0.882        13567.3 
2002-11-22         37.250         39.160         35.700         38.540          4.444        17636.0 
2002-11-15         36.870         37.090         34.290         36.900          0.081        18021.4 
2002-11-08         38.360         39.350         36.230         36.870         -2.072        18349.2 
2002-11-01         37.050         37.650         35.260         37.650          5.462        21423.5 
2002-10-25         34.440         35.900         33.400         35.700          2.058        20077.4 
2002-10-18         30.170         35.990         29.650         34.980         15.066        28620.8 
2002-10-11         27.990         30.970         26.400         30.400          8.649        24293.7 
2002-10-04         29.030         31.100         25.080         27.980         -3.584        24218.8 
2002-09-27         26.840         30.500         26.150         29.020          8.163        25408.7 
2002-09-20         29.390         30.750         26.600         26.830         -8.679        24307.7 
2002-09-13         29.860         31.800         28.880         29.380         -2.972        17702.1 
2002-09-06         30.990         31.250         28.650         30.280         -7.542        25936.1 
2002-08-30         33.990         34.700         32.120         32.750         -3.676        14966.2 
2002-08-23         34.910         36.400         33.010         34.000         -2.579        17550.6 
2002-08-16         33.750         36.050         32.690         34.900          1.720        20477.4 
2002-08-09         29.950         34.630         28.600         34.310         11.108        23309.4 
2002-08-02         32.200         34.050         30.070         30.880          0.455        27789.5 
2002-07-26         33.500         35.050         24.480         30.740        -14.611        70646.9 
2002-07-19         36.060         38.000         35.000         36.000         -0.963        25454.5 
2002-07-12         39.000         39.590         35.100         36.350         -8.091        18948.9 
2002-07-05         38.950         39.750         36.050         39.550          2.065        15355.6 
2002-06-28         39.500         40.550         36.000         38.750         -2.638        25972.8 
2002-06-21         40.950         43.150         39.550         39.800         -0.995        17247.8 
2002-06-14         41.000         42.260         38.350         40.200         -1.951        14439.4 
2002-06-07         43.450         43.740         39.950         41.000         -5.049        16407.4 
2002-05-31         45.250         45.260         42.620         43.180         -3.659        12509.4 
2002-05-24         46.600         46.600         44.490         44.820         -4.190        10797.4 
2002-05-17         43.100         47.090         42.800         46.780          8.037        12765.3 
2002-05-10         44.350         45.060         42.090         43.300         -2.235        12680.8 
2002-05-03         43.150         44.950         42.750         44.290          2.880        13028.1 
2002-04-26         46.150         46.160         43.050         43.050         -7.479        14284.8 
2002-04-19         46.950         48.490         45.290         46.530         -1.210        14026.0 
2002-04-12         48.000         49.160         46.500         47.100         -3.226        11406.0 
2002-04-05         49.150         49.800         48.150         48.670         -1.716        9768.60 
2002-03-29         49.550         50.490         48.560         49.520         -0.642        11716.0 
2002-03-22         50.000         50.450         48.550         49.840          0.302        10597.6 
2002-03-15         48.650         49.700         47.650         49.690          1.678        13080.5 
2002-03-08         46.400         49.800         46.270         48.870          6.703        15597.3 
2002-03-01         42.950         45.980         42.730         45.800          8.019        17181.9 
2002-02-22         43.250         44.070         41.500         42.400         -3.920        20130.7 
2002-02-15         45.500         46.150         43.990         44.130         -2.990        13403.5 
2002-02-08         46.000         46.010         43.150         45.490         -2.151        17767.8 
2002-02-01         49.870         50.090         45.210         46.490         -6.308        17055.8 
2002-01-25         50.500         50.560         48.700         49.620         -0.681        10858.3 
2002-01-18         49.070         50.320         48.500         49.960          1.814        12370.6 
2002-01-11         51.990         52.200         48.990         49.070         -5.635        12225.7 
2002-01-04         50.600         52.000         49.910         52.000          1.582        10964.2 
2001-12-28         50.000         51.800         49.920         51.190          2.074        6887.38 
2001-12-21         46.940         50.500         46.300         50.150          7.411        16912.7 
2001-12-14         48.750         49.100         46.000         46.690         -5.121        12775.5 
2001-12-07         48.000         49.970         46.550         49.210          2.735        11230.4 
2001-11-30         50.080         50.990         47.000         47.900         -4.085        14754.6 
2001-11-23         49.320         50.180         48.600         49.940          2.336        7285.28 
2001-11-16         47.800         50.750         46.900         48.800          1.035        13738.6 
2001-11-09         47.450         49.400         46.550         48.300          2.919        12159.9 
2001-11-02         48.310         48.310         44.700         46.930         -3.396        12294.1 
2001-10-26         45.700         48.750         45.670         48.580          5.954        13135.9 
2001-10-19         44.950         47.700         44.010         45.850          1.753        14644.1 
2001-10-12         43.110         46.000         42.020         45.060          4.548        15160.9 
2001-10-05         40.780         44.600         40.500         43.100          6.420        19281.6 
2001-09-28         38.000         41.100         37.760         40.500         11.386        16986.3 
2001-09-21         38.250         40.510         34.510         36.360        -14.346        25488.8 
2001-09-14         42.500         43.200         42.010         42.450         -2.234        19426.4 
2001-09-07         46.250         47.300         42.500         43.420         -5.197        15060.5 
2001-08-31         48.450         48.600         44.500         45.800         -5.176        11158.5 
2001-08-24         46.680         48.750         46.520         48.300          3.648        11468.9 
2001-08-17         49.700         49.920         46.180         46.600         -6.124        10351.9 
2001-08-10         51.300         51.400         48.350         49.640         -2.914        8197.66 
2001-08-03         49.900         51.440         49.510         51.130          2.158        8335.50 
2001-07-27         50.570         50.940         48.550         50.050         -1.009        10306.1 
2001-07-20         50.000         51.000         48.870         50.560          3.479        12621.6 
2001-07-13         50.850         51.240         47.300         48.860         -3.800        14387.4 
2001-07-06         52.950         53.730         50.600         50.790         -3.880        8212.00 
2001-06-29         53.500         53.700         51.340         52.840         -1.049        11166.3 
2001-06-22         49.700         53.750         48.870         53.400          8.316        12634.6 
2001-06-15         50.600         51.150         47.750         49.300         -3.238        11333.5 
2001-06-08         52.150         52.960         50.260         50.950         -1.641        9543.82 
2001-06-01         52.350         52.450         50.520         51.800         -0.116        10686.0 
2001-05-25         50.750         53.000         50.500         51.860          1.966        11000.3 
2001-05-18         49.260         52.150         49.100         50.860          3.248        12574.2 
2001-05-11         50.050         50.860         48.910         49.260         -2.993        8569.48 
2001-05-04         51.480         51.480         48.930         50.780         -0.255        10423.9 
2001-04-27         49.450         51.000         48.050         50.910          3.015        10320.5 
2001-04-20         47.900         52.490         46.200         49.420          4.482        14716.1 
2001-04-13         43.450         47.500         42.700         47.300         10.643        12707.2 
2001-04-06         44.550         46.250         41.400         42.750         -4.958        16907.7 
2001-03-30         43.600         46.500         43.120         44.980          4.971        15494.8 
2001-03-23         46.050         46.950         39.000         42.850         -5.824        20234.6 
2001-03-16         47.750         48.390         44.100         45.500         -7.389        20195.0 
2001-03-09         48.400         51.500         47.470         49.130          2.354        11242.7 
2001-03-02         48.500         51.700         47.260         48.000         -0.415        14569.3 
2001-02-23         54.010         54.290         45.500         48.200        -10.741        17906.4 
2001-02-16         54.050         55.960         53.370         54.000         -0.093        10107.8 
2001-02-09         56.200         56.500         53.500         54.050         -2.542        9804.46 
2001-02-02         55.700         56.990         55.000         55.460          0.489        11228.2 
2001-01-26         54.690         56.630         53.000         55.190          1.490        13637.1 
2001-01-19         52.560         54.940         52.000         54.380          2.353        13635.3 
2001-01-12         53.630         55.310         51.880         53.130         -1.043        13610.8 
2001-01-05         51.750         57.380         50.060         53.690          5.151        24606.1 
2000-12-29         50.940         52.190         49.810         51.060          1.998        8838.05 
2000-12-22         49.250         51.000         47.250         50.060          4.161        16737.1 
2000-12-15         52.440         53.690         48.060         48.060         -6.680        15325.3 
2000-12-08         48.440         52.560         46.750         51.500          5.231        16130.5 
2000-12-01         48.130         51.250         47.060         48.940          3.445        13999.3 
2000-11-24         51.440         51.810         46.500         47.310         -7.435        12096.8 
2000-11-17         50.250         52.810         48.630         51.110         -0.757        11938.9 
2000-11-10         54.750         55.810         51.500         51.500         -4.524        10190.4 
2000-11-03         50.310         54.190         50.250         53.940          7.343        10905.2 
2000-10-27         51.130         53.380         47.500         50.250         -1.355        11502.4 
2000-10-20         49.380         52.750         44.500         50.940          2.269        14041.3 
2000-10-13         53.440         53.690         45.000         49.810         -6.897        18047.7 
2000-10-06         54.060         57.130         52.560         53.500         -1.036        13176.9 
2000-09-29         53.310         54.940         51.130         54.060          2.483        10710.6 
2000-09-22         54.190         54.560         51.250         52.750         -4.195        11132.0 
2000-09-15         56.500         57.130         54.690         55.060         -2.549        10473.4 
2000-09-08         57.690         58.750         53.560         56.500         -1.739        18560.6 
2000-09-01         57.000         59.130         56.810         57.500        -24.282        7513.32 
2000-08-25         75.000         78.310         73.170         75.940          1.551        9730.36 
2000-08-18         73.500         75.310         72.000         74.780          3.230        7647.84 
2000-08-11         73.370         74.440         70.940         72.440         -1.442        8812.98 
2000-08-04         68.690         73.620         67.370         73.500          7.002        10185.1 
2000-07-28         70.620         71.560         67.620         68.690         -3.076        8514.66 
2000-07-21         68.000         72.000         65.310         70.870          4.221        10950.0 
2000-07-14         65.250         68.250         65.000         68.000          4.310        8542.64 
2000-07-07         60.690         65.370         60.560         65.190          8.199        9163.38 
2000-06-30         62.630         65.060         60.000         60.250         -2.634        10463.5 
2000-06-23         63.000         65.120         60.440         61.880         -1.292        8983.80 
2000-06-16         64.440         67.620         61.810         62.690         -2.047        12123.8 
2000-06-09         65.810         66.560         63.750         64.000         -3.933        9427.58 
2000-06-02         59.500         66.870         59.250         66.620         14.369        12293.4 
2000-05-26         61.380         63.250         57.060         58.250         -4.414        12686.5 
2000-05-19         60.310         63.380         59.940         60.940          1.246        10836.4 
2000-05-12         59.310         60.940         56.380         60.190          1.058        10973.0 
2000-05-05         60.190         62.630         57.940         59.560          0.949        9929.00 
2000-04-28         60.630         64.500         58.940         59.000         -3.673        11392.3 
2000-04-21         57.250         63.000         56.750         61.250          5.603        17269.2 
2000-04-14         59.000         65.440         57.060         58.000         -1.695        17661.7 
2000-04-07         60.000         63.190         56.000         59.000         -1.470        14094.0 
2000-03-31         60.560         61.880         58.310         59.880         -1.123        12359.1 
2000-03-24         56.130         62.380         55.310         60.560          6.246        17900.8 
2000-03-17         47.940         57.750         47.750         57.000         16.327        21787.7 
2000-03-10         54.000         54.250         48.500         49.000         -8.308        12604.5 
2000-03-03         49.500         53.810         49.000         53.440         11.333        20915.1 
2000-02-25         51.380         52.380         47.130         48.000         -6.687        21360.9 
2000-02-18         54.250         54.940         49.940         51.440         -4.741        13587.7 
2000-02-11         55.310         56.190         52.880         54.000         -1.370        12561.2 
2000-02-04         56.630         58.630         54.190         54.750         -2.459        14486.6 
2000-01-28         57.000         59.500         54.630         56.130         -0.549        13351.4 
2000-01-21         58.060         60.130         55.880         56.440         -2.690        16083.2 
2000-01-14         54.940         58.560         52.880         58.000          7.407        12912.4 
2000-01-07         55.630         55.630         49.500         54.000         -3.035        18171.2 
1999-12-31         56.060         56.630         54.310         55.690          0.108        5694.20 
1999-12-24         54.500         56.310         53.000         55.630          2.073        12196.3 
1999-12-17         56.000         56.000         53.060         54.500         -2.904        13511.4 
1999-12-10         56.940         57.560         54.250         56.130         -1.853        12733.0 
1999-12-03         54.190         57.380         53.000         57.190          5.167        14124.6 
1999-11-26         55.560         56.000         53.750         54.380         -3.752        8846.93 
1999-11-19         55.130         58.250         54.440         56.500          2.952        15325.7 
1999-11-12         53.880         55.130         51.560         54.880          0.919        12851.1 
1999-11-05         53.750         55.250         52.690         54.380          0.240        27305.4 
1999-10-29         47.750         56.000         47.130         54.250         12.575        25937.6 
1999-10-22         42.630         49.060         42.500         48.190         14.384        17356.5 
1999-10-15         46.500         47.000         42.060         42.130         -9.515        12749.8 
1999-10-08         43.440         46.810         43.310         46.560          7.653        14701.1 
1999-10-01         44.500         44.880         42.060         43.250         -1.143        13930.9 
1999-09-24         43.750         44.690         42.060         43.750          0.137        13192.3 
1999-09-17         43.060         44.190         41.880         43.690          0.715        13460.0 
1999-09-10         45.690         45.810         43.000         43.380         -4.931        12445.0 
1999-09-03         47.380         47.380         43.310         45.630         -2.915        13770.5 
1999-08-27         47.500         50.440         46.750         47.000          1.490        13913.1 
1999-08-20         45.750         48.190         45.310         46.310          0.805        10869.9 
1999-08-13         42.130         46.500         41.190         45.940          8.094        11702.8 
1999-08-06         44.940         45.880         42.000         42.500         -4.623        10861.4 
1999-07-30         47.250         48.250         44.500         44.560         -5.952        10472.1 
1999-07-23         49.940         50.940         45.880         47.380         -3.306        13503.7 
1999-07-16         49.250         49.560         46.810         49.000          0.123        8763.52 
1999-07-09         48.060         49.750         47.690         48.940             na        10714.7 
1999-07-02         44.630         49.500         44.250         48.940         11.710        12513.2 
1999-06-25         46.560         47.500         43.440         43.810         -5.398        9020.78 
1999-06-18         43.250         47.750         41.130         46.310          7.548        11790.1 
1999-06-11         43.690         44.630         41.130         43.060         -1.442        9202.14 
1999-06-04         43.880         44.250         40.130         43.690        -34.053        12018.3 
1999-05-28         66.870         66.940         62.190         66.250         -2.301        20210.3 
1999-05-21         69.870         71.440         67.120         67.810         -4.493        14209.2 
1999-05-14         71.750         75.190         69.620         71.000          1.255        15862.6 
1999-05-07         74.500         75.500         69.500         70.120         -6.344        16719.8 
1999-04-30         74.870         77.620         72.870         74.870             na        15593.9 
1999-04-23         73.750         76.250         70.310         74.870          4.538        22420.5 
1999-04-16         72.620         77.000         68.810         71.620         -2.717        19655.9 
1999-04-09         65.500         74.120         65.500         73.620         13.804        20257.9 
1999-04-02         64.190         65.440         63.000         64.690          2.067        12945.5 
1999-03-26         63.630         64.750         59.440         63.380         -1.354        14327.0 
1999-03-19         65.810         66.250         62.560         64.250         -2.563        15274.8 
1999-03-12         62.000         66.440         61.310         65.940          6.785        19160.5 
1999-03-05         59.440         63.500         57.440         61.750          5.106        21024.4 
1999-02-26         54.880         60.190         54.690         58.750          8.415        28130.1 
1999-02-19         52.690         54.940         52.380         54.190          4.453        17036.0 
1999-02-12         54.250         54.500         50.130         51.880         -1.891        18080.6 
1999-02-05         56.250         56.560         52.000         52.880         -5.672        15956.4 
1999-01-29         53.000         56.440         51.250         56.060          8.580        19434.3 
1999-01-22         52.630         55.000         50.560         51.630          0.252        18969.1 
1999-01-15         56.250         58.560         49.000         51.500        -11.115        28328.9 
1999-01-08         50.130         59.440         49.810         57.940         16.603        26887.0 
1999-01-01         51.690         52.190         49.500         49.690         -3.758        10136.8 
1998-12-25         49.880         52.130         49.690         51.630          3.508        12652.9 
1998-12-18         47.500         50.500         45.500         49.880          4.461        20172.5 
1998-12-11         49.810         50.310         46.560         47.750         -3.652        15219.0 
1998-12-04         52.560         52.630         47.750         49.560         -6.278        22386.9 
1998-11-27         46.500         53.250         46.250         52.880         17.355        27742.7 
1998-11-20         44.440         47.000         43.500         45.060          3.873        26867.4 
1998-11-13         45.750         46.000         41.560         43.380         -5.961        23979.9 
1998-11-06         46.750         47.060         43.500         46.130         -1.851        38971.5 
1998-10-30         47.000         47.630         42.690         47.000          0.793        25257.8 
1998-10-23         41.440         46.940         40.940         46.630         11.528        31886.0 
1998-10-16         37.000         42.190         33.630         41.810         17.974        37217.0 
1998-10-09         37.130         37.130         28.500         35.440         -8.091        37628.8 
1998-10-02         41.000         41.880         34.750         38.560         -4.199        25914.8 
1998-09-25         39.000         43.000         38.000         40.250          0.149        23687.0 
1998-09-18         41.940         44.060         39.750         40.190         -1.688        18752.1 
1998-09-11         44.000         44.630         37.130         40.880          4.659        29426.9 
1998-09-04         48.880         49.750         37.500         39.060        -19.147        27515.2 
1998-08-28         55.500         56.190         47.250         48.310        -11.569        14851.6 
1998-08-21         55.310         60.190         52.380         54.630         -2.446        10825.0 
1998-08-14         61.130         61.690         55.560         56.000         -8.482        12626.3 
1998-08-07         67.000         67.250         60.750         61.190         -9.011        10453.9 
1998-07-31         65.750         69.120         64.750         67.250          1.128        8210.36 
1998-07-24         72.060         72.940         65.120         66.500         -7.240        8574.12 
1998-07-17         69.250         72.190         68.750         71.690          3.899        7713.66 
1998-07-10         64.190         69.690         63.060         69.000          8.439        12271.7 
1998-07-03         61.500         63.940         60.310         63.630          3.463        6329.95 
1998-06-26         61.250         63.560         60.630         61.500          0.310        7554.80 
1998-06-19         61.380         62.500         59.130         61.310         -1.510        9740.88 
1998-06-12         64.940         65.310         60.880         62.250         -3.293        5927.84 
1998-06-05         61.060         64.440         61.000         64.370          5.094        5605.70 
1998-05-29         64.310         64.310         60.060         61.250         -2.978        5196.98 
1998-05-22         62.560         65.000         62.380         63.130          0.798        6077.94 
1998-05-15         59.940         62.940         59.940         62.630          5.031        7040.98 
1998-05-08         62.440         63.000         59.380         59.630         -4.116        5934.54 
1998-05-01         61.060         63.000         59.690         62.190         -1.097        7658.72 
1998-04-24         65.870         66.000         62.440         62.880         -2.888        6571.72 
1998-04-17         67.500         67.500         63.310         64.750         -3.803        7907.86 
1998-04-10         67.250         73.500         66.750         67.310          9.110        21065.8 
1998-04-03         61.750         62.190         59.190         61.690         -0.500        6716.94 
1998-03-27         61.440         63.380         60.500         62.000             na        5523.28 
1998-03-20         60.130         62.750         59.630         62.000          2.683        5307.66 
1998-03-13         55.560         61.060         55.310         60.380          8.305        5788.42 
1998-03-06         55.060         56.380         54.060         55.750          0.216        4366.82 
1998-02-27         56.060         56.310         54.810         55.630         -0.767        4052.50 
1998-02-20         55.440         56.250         54.630         56.060          2.618        4732.98 
1998-02-13         53.250         55.500         52.500         54.630          3.192        4723.38 
1998-02-06         50.630         53.500         50.630         52.940          6.820        6717.90 
1998-01-30         47.880         51.190         46.880         49.560          3.250        5901.96 
1998-01-23         51.060         51.310         46.750         48.000         -5.307        7858.03 
1998-01-16         45.250         51.060         45.130         50.690          6.291        7471.00 
1998-01-09         54.250         54.380         46.750         47.690        -10.860        8935.10 
1998-01-02         52.000         54.000         51.630         53.500          3.763        3985.05 
1997-12-26         53.000         53.440         51.130         51.560         -2.717        3643.95 
1997-12-19         52.940         56.000         51.000         53.000          0.588        7432.80 
1997-12-12         55.880         56.060         51.250         52.690         -5.911        6345.98 
1997-12-05         51.000         57.380         50.940         56.000         10.063        8816.78 
1997-11-28         50.440         51.190         48.250         50.880          0.872        4430.53 
1997-11-21         71.810         74.750         49.560         50.440        -28.575        5686.28 
1997-11-14         75.370         75.440         66.310         70.620         -4.812        6777.08 
1997-11-07         70.750         76.000         70.370         74.190          5.986        6071.10 
1997-10-31         72.370         72.870         64.690         70.000         -4.031        11286.5 
1997-10-24         73.370         76.440         72.000         72.940          0.096        7149.92 
1997-10-17         75.310         75.940         71.370         72.870         -2.188        5700.78 
1997-10-10         73.000         76.250         72.250         74.500          3.920        6534.26 
1997-10-03         69.120         72.120         67.000         71.690          3.613        9583.08 
1997-09-26         71.250         72.690         68.500         69.190         -1.942        9567.66 
1997-09-19         66.440         73.370         66.060         70.560          6.506        5202.46 
1997-09-12         68.000         68.310         63.500         66.250         -1.852        3224.74 
1997-09-05         65.250         69.060         64.560         67.500          6.299        4298.05 
1997-08-29         67.060         67.250         63.000         63.500         -4.954        3778.18 
1997-08-22         66.690         69.870         64.060         66.810          1.427        4869.50 
1997-08-15         66.500         68.810         65.750         65.870         -0.378        5047.80 
1997-08-08         70.370         70.750         65.440         66.120         -6.794        5225.26 
1997-08-01         70.120         73.620         68.500         70.940          1.794        4115.66 
1997-07-25         66.440         71.500         65.500         69.690          4.703        3934.10 
1997-07-18         66.000         69.000         64.750         66.560          0.559        5251.16 
1997-07-11         67.120         68.810         65.870         66.190         -0.750        4551.62 
1997-07-04         63.810         67.620         62.560         66.690          4.612        4995.20 
1997-06-27         65.500         65.940         62.250         63.750         -3.409        4320.94 
1997-06-20         63.750         66.120         61.630         66.000          3.725        4816.66 
1997-06-13         58.130         64.250         57.750         63.630          9.934        5651.82 
1997-06-06         55.630         58.130         54.380         57.880          5.236        4528.58 
1997-05-30         55.380         56.500         53.250         55.000         -2.655        4595.13 
1997-05-23         55.130         58.250         54.500         56.500          2.262        4255.98 
1997-05-16         55.000         57.250         54.880         55.250          0.455        3979.72 
1997-05-09         54.880         57.380         53.630         55.000          0.677        5705.32 
1997-05-02         48.880         56.500         48.750         54.630         11.764        7621.54 
1997-04-25         50.000         50.750         47.880         48.880         -2.240        3931.86 
1997-04-18         47.130         51.130         46.880         50.000          7.805        5261.08 
1997-04-11         48.750         50.750         46.250         46.380         -3.375        5520.86 
1997-04-04         50.250         50.630         46.380         48.000         -5.660        8031.56 
1997-03-28         51.130         54.250         49.750         50.880          0.256        4293.53 
1997-03-21         53.250         53.250         49.880         50.750         -4.695        5070.72 
1997-03-14         55.630         57.130         52.250         53.250         -4.054        4788.74 
1997-03-07         53.000         56.130         52.630         55.500          3.487        4424.20 
1997-02-28         54.500         57.750         52.250         53.630         -2.046        5090.70 
1997-02-21         55.380         58.380         54.250         54.750         -1.351        4997.30 
1997-02-14         52.630         57.750         51.630         55.500          5.714        5769.08 
1997-02-07         53.630         55.130         51.880         52.500          0.229        5199.62 
1997-01-31         50.500         53.880         49.750         52.380          2.445        5020.90 
1997-01-24         51.000         55.130         50.380         51.130          0.988        6533.92 
1997-01-17         45.750         51.000         45.500         50.630         11.890        5003.16 
1997-01-10         45.000         46.750         44.250         45.250          0.266        5471.10 
1997-01-03         46.250         47.500         43.750         45.130         -2.168        3725.78 
1996-12-27         45.630         47.000         45.130         46.130          1.945        2245.18 
1996-12-20         42.630         46.250         41.380         45.250          7.101        4404.64 
1996-12-13         43.750         44.500         41.250         42.250         -0.307        3014.54 
1996-12-06         45.130         45.130         41.000         42.380         -5.822        4085.58 
1996-11-29         45.380         47.250         44.630         45.000        -25.162        3884.00 
1996-11-22         59.880         60.880         59.130         60.130         -0.414        4152.48 
1996-11-15         61.500         61.750         59.380         60.380         -3.392        4851.34 
1996-11-08         54.380         63.130         54.000         62.500         15.207        6960.16 
1996-11-01         52.630         55.250         51.750         54.250          3.078        4045.82 
1996-10-25         53.000         54.130         52.500         52.630         -0.698        2991.36 
1996-10-18         51.880         53.880         51.880         53.000          2.159        4030.16 
1996-10-11         53.000         53.130         50.250         51.880         -2.353        4354.78 
1996-10-04         49.250         53.250         49.130         53.130          8.695        4571.54 
1996-09-27         47.250         49.380         46.630         48.880          2.905        3314.44 
1996-09-20         47.000         48.000         45.750         47.500          1.323        3389.38 
1996-09-13         44.250         47.130         44.000         46.880          7.154        3375.84 
1996-09-06         42.500         44.750         42.130         43.750          0.853        2222.95 
1996-08-30         45.750         46.130         42.630         43.380         -5.180        3070.10 
1996-08-23         46.000         47.250         45.250         45.750          0.263        3199.44 
1996-08-16         45.250         45.880         44.250         45.630          0.551        2331.12 
1996-08-09         45.130         45.750         44.000         45.380          1.114        2807.76 
1996-08-02         40.500         45.130         40.250         44.880         10.135        4955.76 
1996-07-26         41.750         42.380         39.250         40.750         -2.976        3961.94 
1996-07-19         41.630         42.750         38.750         42.000          1.205        6142.76 
1996-07-12         44.000         44.380         40.380         41.500         -6.742        4485.18 
1996-07-05         46.130         47.250         44.000         44.500         -2.476        2965.80 
1996-06-28         43.630         45.750         43.380         45.630          4.584        3833.02 
1996-06-21         43.380         44.000         42.500         43.630          1.159        3562.18 
1996-06-14         42.130         44.000         41.750         43.130          3.603        3314.86 
1996-06-07         41.380         44.000         40.880         41.630          0.313        4165.82 
1996-05-31         41.250         42.000         40.250         41.500        -33.472        4110.73 
1996-05-24         62.380         63.380         61.500         62.380          1.020        3565.02 
1996-05-17         59.500         62.130         59.130         61.750          4.219        5532.80 
1996-05-10         58.000         60.000         56.500         59.250          2.367        8774.92 
1996-05-03         61.880         62.250         57.500         57.880         -6.840        6156.24 
1996-04-26         62.130         63.000         60.000         62.130          1.636        3741.86 
1996-04-19         61.750         63.500         59.630         61.130          0.411        5682.04 
1996-04-12         63.750         63.880         57.880         60.880         -7.576        8239.02 
1996-04-05         66.250         67.000         65.120         65.870         -0.197        3653.45 
1996-03-29         64.870         66.500         64.000         66.000          1.742        4375.50 
1996-03-22         62.750         65.750         62.750         64.870          4.209        4075.48 
1996-03-15         62.750         64.370         60.500         62.250         -1.581        8155.28 
1996-03-08         68.750         69.500         61.130         63.250         -7.326        7365.60 
1996-03-01         69.620         69.870         66.370         68.250         -2.319        6049.02 
1996-02-23         66.750         70.500         65.120         69.870          3.896        7380.98 
1996-02-16         65.120         67.870         65.120         67.250          3.065        3972.02 
1996-02-09         63.500         65.620         62.130         65.250          2.546        4713.40 
1996-02-02         60.880         66.000         60.750         63.630          4.741        5262.28 
1996-01-26         62.000         62.500         59.380         60.750         -1.026        4633.46 
1996-01-19         59.250         62.130         58.630         61.380          4.034        6155.76 
1996-01-12         60.380         60.630         57.000         59.000         -2.688        5126.42 
1996-01-05         62.250         62.250         59.380         60.630         -3.193        3948.35 
1995-12-29         59.000         63.880         58.880         62.630          6.604        3999.08 
1995-12-22         59.500         59.880         56.750         58.750         -2.893        5269.94 
1995-12-15         60.880         62.000         60.380         60.500         -0.820        4745.82 
1995-12-08         59.500         63.000         59.130         61.000          2.728        6669.90 
1995-12-01         54.750         60.250         53.500         59.380          8.954        8242.38 
1995-11-24         54.750         54.880         52.880         54.500         -0.909        2903.43 
1995-11-17         55.130         55.500         51.880         55.000         -0.686        4876.14 
1995-11-10         53.380         57.380         53.250         55.380          3.514        4853.60 
1995-11-03         50.250         53.880         49.880         53.500          7.000        4667.08 
1995-10-27         50.250         50.880         48.880         50.000         -0.990        6878.46 
1995-10-20         54.250         55.000         50.500         50.500         -6.912        4939.50 
1995-10-13         52.630         54.630         50.750         54.250          2.591        3865.24 
1995-10-06         53.130         53.380         51.250         52.880         -0.471        3960.30 
1995-09-29         50.500         53.380         50.130         53.130          5.731        4640.72 
1995-09-22         52.500         52.880         49.630         50.250         -4.739        4512.30 
1995-09-15         50.500         53.250         49.880         52.750          5.500        4294.84 
1995-09-08         48.380         50.130         48.250         50.000          3.627        3481.85 
1995-09-01         49.380         49.380         47.500         48.250         -2.288        3311.78 
1995-08-25         47.130         49.380         47.000         49.380          4.774        3000.72 
1995-08-18         47.000         47.500         46.250         47.130          0.277        3333.90 
1995-08-11         47.500         48.250         46.500         47.000         -0.276        2688.80 
1995-08-04         46.750         47.880         46.500         47.130          0.277        4102.14 
1995-07-28         44.880         47.000         44.500         47.000          5.028        3756.06 
1995-07-21         46.500         47.250         44.630         44.750         -1.388        3714.52 
1995-07-14         46.000         46.380         45.250         45.380         -1.626        3226.84 
1995-07-07         44.000         46.500         44.000         46.130          5.440        3700.30 
1995-06-30         44.500         44.500         42.380         43.750         -1.685        3322.12 
1995-06-23         42.000         44.630         42.000         44.500          5.952        3147.66 
1995-06-16         41.750         42.630         41.380         42.000          1.205        3272.22 
1995-06-09         44.380         45.000         40.880         41.500         -6.742        4116.32 
1995-06-02         41.630         44.630         40.940         44.500          6.256        4620.03 
1995-05-26         42.250         43.130         41.250         41.880         -0.593        5193.42 
1995-05-19         42.630         43.880         41.250         42.130         -0.284        3714.78 
1995-05-12         42.250         44.000         41.750         42.250         -0.891        4398.80 
1995-05-05         41.380         43.250         40.500         42.630          3.021        4215.38 
1995-04-28         39.250         41.630         39.250         41.380          5.079        4229.78 
1995-04-21         39.750         40.500         38.750         39.380             na        4855.70 
1995-04-14         39.380         40.130         38.880         39.380         -0.304        2953.60 
1995-04-07         38.500         39.750         37.880         39.500          2.252        2917.72 
1995-03-31         39.000         39.630         38.250         38.630         -0.949        3403.48 
1995-03-24         38.880         39.130         37.750         39.000          0.645        3757.76 
1995-03-17         38.000         39.380         37.630         38.750          2.649        3636.30 
1995-03-10         37.380         38.380         36.630         37.750          0.319        3635.54 
1995-03-03         38.880         39.250         37.250         37.630         -5.333        4531.46 
1995-02-24         38.630         39.750         38.630         39.750          2.899        3658.55 
1995-02-17         38.630         39.630         38.380         38.630         -0.643        3284.46 
1995-02-10         38.880         39.880         38.630         38.880         -1.570        6618.52 
1995-02-03         36.250         39.500         35.880         39.500          8.966        7936.38 
1995-01-27         34.380         36.750         34.000         36.250          5.072        4038.52 
1995-01-20         35.130         36.380         34.250         34.500         -1.429        4314.78 
1995-01-13         34.380         35.380         34.000         35.000          1.449        4163.12 
1995-01-06         32.380         34.630         32.380         34.500          6.547        5954.73 
1994-12-30         32.750         33.750         32.380         32.380         -0.369        2788.83 
1994-12-23         31.870         33.630         31.500         32.500          1.977        6296.42 
1994-12-16         31.370         32.500         30.370         31.870          1.984        6317.56 
1994-12-09         33.130         33.750         30.870         31.250         -6.015        5053.72 
1994-12-02         31.750         33.250         31.620         33.250          3.486        3306.80 
1994-11-25         32.250         32.250         31.000         32.130         -0.372        3433.83 
1994-11-18         33.130         33.880         32.000         32.250         -2.656        3929.08 
1994-11-11         33.000         34.630         33.000         33.130             na        4217.30 
1994-11-04         34.630         35.000         33.130         33.130         -3.971        4210.84 
1994-10-28         33.000         34.500         32.500         34.500          4.135        5066.20 
1994-10-21         33.000         34.000         32.250         33.130          0.760        3081.20 
1994-10-14         31.750         34.000         31.750         32.880          4.381        2597.80 
1994-10-07         32.750         32.880         31.120         31.500         -4.197        3419.32 
1994-09-30         32.250         33.380         32.000         32.880          2.334        3046.88 
1994-09-23         35.250         35.380         32.130         32.130         -8.200        5732.68 
1994-09-16         35.630         35.750         34.880         35.000         -2.098        2532.26 
1994-09-09         36.500         37.130         35.500         35.750         -2.721        2409.90 
1994-09-02         36.630         37.130         36.130         36.750          0.328        2746.36 
1994-08-26         34.500         36.630         34.130         36.630          5.410        4449.20 
1994-08-19         34.000         35.000         34.000         34.750          2.206        2923.50 
1994-08-12         33.380         34.250         33.250         34.000          1.857        1990.36 
1994-08-05         33.500         34.630         33.130         33.380          0.755        3880.82 
1994-07-29         33.630         33.630         32.380         33.130         -1.487        2910.52 
1994-07-22         31.370         33.880         31.120         33.630          7.616        4493.60 
1994-07-15         31.870         32.000         31.000         31.250         -2.344        6736.38 
1994-07-08         32.250         32.380         31.250         32.000         -1.174        3634.55 
1994-07-01         32.130         33.500         31.750         32.380             na        4119.86 
1994-06-24         33.500         34.000         32.250         32.380         -6.820        5224.12 
1994-06-17         33.750         36.500         33.500         34.750          3.731        5890.56 
1994-06-10         33.130         34.000         32.750         33.500          1.886        4593.40 
1994-06-03         33.000         33.380         31.870         32.880         -1.851        7386.65 
1994-05-27         35.500         35.500         32.380         33.500         -5.314        4586.46 
1994-05-20         32.750         35.500         32.130         35.380          8.031        3946.34 
1994-05-13         33.880         34.000         32.130         32.750         -4.380        4531.02 
1994-05-06         34.500         35.630         33.880         34.250         -1.439        3477.88 
1994-04-29         35.000         35.750         34.130         34.750         -1.418        4080.35 
1994-04-22         35.500         36.000         33.500         35.250         -0.704        6002.66 
1994-04-15         35.380         37.130         35.000         35.500          1.053        4738.12 
1994-04-08         33.750         35.630         33.750         35.130         -0.340        4948.36 
1994-04-01         37.130         37.130         34.380         35.250         -5.063        7004.13 
1994-03-25         36.250         38.630         35.750         37.130          3.139        5225.56 
1994-03-18         36.630         37.750         36.000         36.000             na        6235.52 
1994-03-11         36.130         36.500         34.630         36.000          1.038        7446.58 
1994-03-04         37.630         38.000         34.750         35.630         -4.987        10334.0 
1994-02-25         37.880         38.380         37.000         37.500         -1.003        4621.55 
1994-02-18         39.500         40.000         37.880         37.880         -4.704        6169.00 
1994-02-11         38.500         40.380         38.500         39.750          2.238        6711.42 
1994-02-04         41.880         43.130         38.880         38.880         -6.313        4682.96 
1994-01-28         39.000         42.380         38.750         41.500          5.732        6809.34 
1994-01-21         39.750         40.000         39.250         39.250         -1.580        4311.62 
1994-01-14         41.130         41.130         39.500         39.880         -2.732        5479.70 
1994-01-07         39.500         41.130         39.250         41.000          5.453        5409.68 
1993-12-31         39.630         40.130         37.630         38.880         -1.893        6469.24 
1993-12-24         39.750         40.500         38.630         39.630         -0.302        5014.53 
1993-12-17         41.250         41.250         38.880         39.750         -3.355        3684.26 
1993-12-10         41.380         43.250         41.000         41.130         -0.604        2712.00 
1993-12-03         40.250         41.380         39.250         41.380          3.450        4284.56 
1993-11-26         39.750         40.630         38.880         40.000             na        3660.93 
1993-11-19         41.750         42.000         39.630         40.000         -4.192        4469.04 
1993-11-12         40.880         43.500         40.750         41.750          2.757        4907.60 
1993-11-05         44.000         44.000         39.880         40.630         -7.931        6938.22 
1993-10-29         45.130         45.130         42.380         44.130         -1.120        4711.72 
1993-10-22         47.130         47.500         44.380         44.630         -5.043        5851.50 
1993-10-15         46.500         48.630         46.380         47.000          1.075        6777.60 
1993-10-08         48.000         48.130         46.130         46.500         -3.125        3638.66 
1993-10-01         48.500         49.500         47.500         48.000         -1.031        4779.16 
1993-09-24         48.000         48.630         44.250         48.500          2.646        9316.86 
1993-09-17         45.250         47.250         45.250         47.250          5.000        5433.88 
1993-09-10         44.250         45.380         41.500         45.000          1.397        4218.65 
1993-09-03         42.750         45.250         42.750         44.380        -22.140        3901.22 
1993-08-27         55.250         58.380         54.380         57.000          3.167        3591.18 
1993-08-20         56.000         56.500         53.750         55.250         -1.127        3543.62 
1993-08-13         55.000         57.500         54.880         55.880          1.600        3993.92 
1993-08-06         54.250         55.380         54.000         55.000          1.852        3816.00 
1993-07-30         53.380         54.750         53.130         54.000          0.935        4268.96 
1993-07-23         51.380         54.380         51.250         53.500          3.883        5724.26 
1993-07-16         51.500         54.250         51.130         51.500         -1.435        6784.36 
1993-07-09         50.630         53.630         49.630         52.250          3.465        6672.03 
1993-07-02         49.630         52.880         49.630         50.500          1.243        5091.12 
1993-06-25         45.130         49.880         44.880         49.880         10.844        5076.24 
1993-06-18         44.250         45.880         44.250         45.000          1.695        2850.52 
1993-06-11         46.130         46.250         43.500         44.250         -3.804        3198.04 
1993-06-04         46.000         47.250         45.500         46.000         -0.819        4217.40 
1993-05-28         46.000         47.750         45.380         46.380          0.281        3697.22 
1993-05-21         44.380         46.880         43.380         46.250          4.214        5396.92 
1993-05-14         44.750         46.630         44.000         44.380         -0.560        3122.40 
1993-05-07         45.380         46.250         44.500         44.630         -2.978        2731.96 
1993-04-30         44.750         46.000         41.630         46.000          1.099        4039.20 
1993-04-23         48.000         48.000         45.000         45.500         -4.712        5002.08 
1993-04-16         46.500         50.000         46.500         47.750          4.945        5995.70 
1993-04-09         45.000         46.000         44.130         45.500          0.820        4173.05 
1993-04-02         47.000         47.750         43.000         45.130         -3.733        7949.78 
1993-03-26         44.750         47.250         44.250         46.880          3.878        4361.58 
1993-03-19         50.000         50.250         44.500         45.130         -8.828        8190.30 
1993-03-12         38.130         49.750         38.130         49.500         29.819        12140.0 
1993-03-05         37.000         38.500         36.380         38.130        -30.521        2528.94 
1993-02-26         55.500         55.500         52.000         54.880         -0.218        3205.52 
1993-02-19         55.250         55.380         52.500         55.000         -1.786        3177.08 
1993-02-12         56.250         57.630         55.500         56.000         -0.444        2444.22 
1993-02-05         53.000         59.000         52.630         56.250          5.872        5126.92 
1993-01-29         52.630         54.130         52.380         53.130          1.200        2649.18 
1993-01-22         52.130         52.750         50.750         52.500          0.710        2957.82 
1993-01-15         49.250         52.880         48.380         52.130          5.313        3748.88 
1993-01-08         49.000         51.130         48.130         49.500          2.315        4381.02 
1993-01-01         48.750         49.500         47.880         48.380         -1.265        2841.05 
1992-12-25         49.630         49.880         48.250         49.000         -1.764        3190.28 
1992-12-18         48.000         49.880         46.380         49.880          3.917        2936.68 
1992-12-11         48.250         48.630         47.380         48.000         -0.518        2244.08 
1992-12-04         46.500         48.750         46.500         48.250          3.763        3791.10 
1992-11-27         44.750         46.880         44.500         46.500          3.610        3186.03 
1992-11-20         44.380         45.130         44.000         44.880          0.854        2134.12 
1992-11-13         42.630         45.380         42.000         44.500          3.778        2375.12 
1992-11-06         42.750         43.250         42.000         42.880          0.304        2042.48 
1992-10-30         42.500         43.630         42.500         42.750          0.873        2550.78 
1992-10-23         42.380         43.130         42.250         42.380         -0.282        3152.24 
1992-10-16         43.250         43.500         41.500         42.500         -1.734        6236.20 
1992-10-09         43.000         44.380         42.380         43.250         -0.575        2874.74 
1992-10-02         43.000         44.500         42.130         43.500          1.163        4746.30 
1992-09-25         40.750         44.500         39.750         43.000          5.186        5190.34 
1992-09-18         41.250         42.500         40.130         40.880          0.615        2806.10 
1992-09-11         40.500         41.500         39.750         40.630          0.321        2971.20 
1992-09-04         40.880         41.380         39.750         40.500         -0.613        1942.12 
1992-08-28         41.380         41.500         40.000         40.750         -1.807        1726.12 
1992-08-21         42.500         44.000         41.130         41.500         -2.651        1761.62 
1992-08-14         42.880         43.500         42.250         42.630         -0.583        1399.78 
1992-08-07         44.000         44.130         42.630         42.880         -2.545        1934.90 
1992-07-31         41.130         44.250         41.130         44.000          6.667        2345.30 
1992-07-24         40.380         41.750         39.880         41.250          1.526        2648.68 
1992-07-17         39.750         41.630         39.130         40.630          2.523        2846.92 
1992-07-10         38.880         40.000         38.130         39.630          1.278        1704.50 
1992-07-03         37.750         40.250         37.630         39.130          3.986        2749.83 
1992-06-26         37.250         38.130         37.250         37.630          0.669        1780.84 
1992-06-19         38.000         39.500         37.130         37.380         -1.632        2151.90 
1992-06-12         37.380         38.880         36.750         38.000          1.333        2464.86 
1992-06-05         38.630         38.750         37.130         37.500         -2.293        2971.74 
1992-05-29         38.630         39.000         38.250         38.380         -0.647        1976.45 
1992-05-22         39.000         39.130         38.250         38.630         -0.643        2270.44 
1992-05-15         39.880         40.130         38.880         38.880         -2.800        1898.46 
1992-05-08         41.630         41.630         39.750         40.000         -4.192        3049.04 
1992-05-01         38.380         41.750         38.250         41.750          8.781        2625.64 
1992-04-24         39.380         39.380         38.250         38.380         -3.154        2752.86 
1992-04-17         39.130         40.750         38.500         39.630          2.589        3938.48 
1992-04-10         38.630         39.380         35.750         38.630          0.338        3770.46 
1992-04-03         40.380         41.250         38.380         38.500         -4.656        4963.24 
1992-03-27         39.380         41.750         39.250         40.380          2.539        2519.60 
1992-03-20         39.880         39.880         39.250         39.380         -0.931        2421.62 
1992-03-13         39.750         40.250         39.500         39.750         -1.242        2300.18 
1992-03-06         41.500         42.000         40.130         40.250         -3.012        3146.48 
1992-02-28         40.130         42.130         39.000         41.500          2.774        3544.84 
1992-02-21         39.880         40.500         39.500         40.380          0.950        3481.28 
1992-02-14         40.750         41.380         39.630         40.000         -1.235        2733.14 
1992-02-07         41.500         41.500         40.250         40.500         -2.410        4062.26 
1992-01-31         41.630         42.250         40.380         41.500         -0.907        3445.48 
1992-01-24         41.250         42.630         40.630         41.880          2.146        4045.50 
1992-01-17         38.750         41.250         38.380         41.000          5.806        8199.88 
1992-01-10         39.380         39.500         38.380         38.750         -1.600        6375.92 
1992-01-03         39.380         40.130         37.630         39.380             na        6682.28 
1991-12-27         34.000         39.500         33.750         39.380         16.234        5192.48 
1991-12-20         33.000         34.000         32.630         33.880          2.667        4247.14 
1991-12-13         32.750         33.250         32.250         33.000          0.763        3594.28 
1991-12-06         32.250         33.630         32.130         32.750          0.368        4120.36 
1991-11-29         34.500         34.500         32.630         32.630         -5.775        2836.88 
1991-11-22         34.750         35.880         34.000         34.630             na        3162.32 
1991-11-15         36.880         37.130         34.500         34.630         -6.101        3310.60 
1991-11-08         36.000         37.500         35.500         36.880          2.076        4398.26 
1991-11-01         34.500         36.750         34.500         36.130          5.860        4147.76 
1991-10-25         35.000         35.000         33.880         34.130         -3.533        2868.98 
1991-10-18         35.250         35.880         34.500         35.380          2.551        3550.10 
1991-10-11         33.750         35.380         33.250         34.500          2.222        3011.52 
1991-10-04         35.380         36.130         33.750         33.750         -5.276        3928.34 
1991-09-27         33.500         35.750         32.880         35.630          6.358        3754.60 
1991-09-20         33.000         34.250         32.630         33.500          1.515        3826.10 
1991-09-13         32.130         33.500         31.500         33.000          2.708        3168.54 
1991-09-06         33.380         33.500         31.750         32.130         -4.460        2158.83 
1991-08-30         34.000         34.630         33.130         33.630         -0.738        2312.70 
1991-08-23         31.000         34.500         31.000         33.880          3.041        3296.68 
1991-08-16         33.000         34.250         32.500         32.880         -1.498        2913.16 
1991-08-09         31.370         34.130         31.000         33.380          6.407        3276.00 
1991-08-02         30.370         31.750         30.370         31.370          3.293        3493.48 
1991-07-26         30.500         31.620         30.000         30.370         -0.426        3157.48 
1991-07-19         29.000         31.750         28.500         30.500          5.172        3599.56 
1991-07-12         27.500         30.500         27.370         29.000          4.505        3456.08 
1991-07-05         28.250         29.250         27.000         27.750             na        3870.68 
1991-06-28         28.500         28.500         27.250         27.750         -3.478        3398.96 
1991-06-21         29.750         29.870         28.370         28.750         -3.361        3905.34 
1991-06-14         30.870         31.000         29.000         29.750         -3.628        2268.00 
1991-06-07         31.500         32.380         30.250         30.870         -2.372        3248.22 
1991-05-31         29.370         31.620         29.000         31.620          8.585        4545.05 
1991-05-24         28.370         30.000         28.370         29.120          3.080        3102.32 
1991-05-17         28.870         29.250         28.000         28.250         -2.148        2862.78 
1991-05-10         29.750         30.250         28.750         28.870         -4.150        3506.92 
1991-05-03         30.120         30.500         29.250         30.120             na        3272.24 
1991-04-26         30.120         30.870         29.250         30.120         -0.823        4210.62 
1991-04-19         32.750         33.130         30.000         30.370         -2.816        6301.04 
1991-04-12         31.620         32.250         30.620         31.250         -1.170        2761.02 
1991-04-05         30.250         32.130         29.750         31.620          3.672        5981.80 
1991-03-29         29.120         31.000         29.000         30.500          4.739        5459.43 
1991-03-22         30.250         31.250         29.000         29.120         -4.525        3065.80 
1991-03-15         31.750         32.000         30.370         30.500         -3.937        3334.16 
1991-03-08         31.750         33.750         31.620         31.750          1.600        6696.54 
1991-03-01         31.000         31.250         29.870         31.250          0.806        3289.44 
1991-02-22         30.620         31.500         30.500         31.000          1.241        3405.05 
1991-02-15         28.000         30.620         27.750         30.620          8.389        4449.18 
1991-02-08         27.000         29.000         26.620         28.250          4.630        3850.10 
1991-02-01         24.500         27.250         23.750         27.000          9.091        3862.58 
1991-01-25         24.250         25.250         24.120         24.750          1.020        3322.12 
1991-01-18         22.500         24.500         22.370         24.500          7.692        2868.50 
1991-01-11         23.500         23.750         21.870         22.750         -4.211        2113.46 
1991-01-04         22.750         23.870         22.500         23.750          5.556        2275.88 
1990-12-28         23.120         23.120         22.500         22.500         -2.682        1198.23 
1990-12-21         22.250         23.750         22.000         23.120          1.626        3112.90 
1990-12-14         24.120         24.120         22.750         22.750         -6.648        2525.30 
1990-12-07         22.620         26.500         22.500         24.370          7.737        4835.56 
1990-11-30         21.370         23.000         21.000         22.620          5.849        2296.86 
1990-11-23         21.620         22.000         21.000         21.370         -1.156        2422.25 
1990-11-16         19.750         21.870         19.750         21.620         12.312        3729.62 
1990-11-09         19.500         20.370         18.370         19.250         -1.282        2018.96 
1990-11-02         19.000         19.620         18.000         19.500          2.632        3330.78 
1990-10-26         20.120         21.500         19.000         19.000         -6.726        1938.30 
1990-10-19         19.000         21.870         18.620         20.370          5.818        3958.10 
1990-10-12         19.120         19.370         18.000         19.250          1.316        4319.54 
1990-10-05         21.000         21.000         16.870         19.000         -7.317        8028.54 
1990-09-28         20.500         22.120         19.620         20.500         -1.205        5976.06 
1990-09-21         25.750         26.120         20.370         20.750        -20.192        12050.0 
1990-09-14         28.000         28.370         25.870         26.000         -6.306        3738.74 
1990-09-07         27.620         27.870         27.370         27.750         -0.431        2438.48 
1990-08-31         29.750         29.750         27.250         27.870         -2.211        3579.88 
1990-08-24         29.120         29.620         25.750         28.500         -2.129        5229.66 
1990-08-17         30.120         30.620         29.000         29.120         -3.736        2567.54 
1990-08-10         30.500         31.120         29.620         30.250         -2.796        4670.94 
1990-08-03         31.750         32.750         30.000         31.120         -2.353        5826.76 
1990-07-27         33.500         33.750         30.750         31.870         -4.524        5069.36 
1990-07-20         36.750         37.750         33.250         33.380         -9.170        6734.42 
1990-07-13         35.380         36.880         34.380         36.750          4.255        4754.44 
1990-07-06         34.250         35.500         33.880         35.250          3.282        3575.40 
1990-06-29         34.000         34.630         33.500         34.130             na        3215.56 
1990-06-22         33.500         35.130         32.630         34.130          1.487        3592.84 
1990-06-15         31.750         33.880         31.750         33.630          5.094        3972.54 
1990-06-08         32.880         34.630         31.620         32.000         -2.676        5510.44 
1990-06-01         32.250         33.380         32.130         32.880          2.750        3472.85 
1990-05-25         31.620         33.130         31.370         32.000          0.408        3381.66 
1990-05-18         31.000         32.130         30.500         31.870          4.492        6522.28 
1990-05-11         29.870         30.620         29.500         30.500          2.521        3400.82 
1990-05-04         28.750         30.250         28.250         29.750          3.948        2297.32 
1990-04-27         28.370         29.250         27.620         28.620          0.421        2699.56 
1990-04-20         29.870         31.000         28.250         28.500         -3.390        4986.76 
1990-04-13         28.620         30.000         28.250         29.500          2.609        3519.65 
1990-04-06         27.250         28.750         26.750         28.750          4.545        1897.48 
1990-03-30         27.120         28.000         26.870         27.500          1.401        1708.38 
1990-03-23         28.370         28.870         26.750         27.120         -5.670        2856.08 
1990-03-16         27.120         28.870         26.870         28.750          5.042        3613.46 
1990-03-09         26.750         27.370         26.250         27.370          1.861        5146.12 
1990-03-02         25.500         27.250         25.500         26.870          4.350        4251.86 
1990-02-23         26.250         26.500         25.250         25.750         -3.738        2651.43 
1990-02-16         26.620         27.120         25.750         26.750         -0.447        4102.10 
1990-02-09         26.870         27.250         25.620         26.870         -0.481        2365.48 
1990-02-02         26.250         27.250         24.750         27.000          2.857        3525.18 
1990-01-26         28.620         28.870         25.500         26.250         -9.075        4836.54 
1990-01-19         27.750         29.120         27.500         28.870          3.107        3911.08 
1990-01-12         29.370         30.000         27.750         28.000         -5.469        3122.94 
1990-01-05         28.500         30.120         28.250         29.620          3.930        5284.83 
1989-12-29         27.120         28.500         27.000         28.500          5.088        2157.08 
1989-12-22         28.870         28.870         26.370         27.120         -6.868        5604.52 
1989-12-15         29.120         29.750         28.620         29.120          0.414        3232.84 
1989-12-08         29.620         29.750         28.250         29.000         -2.093        1807.26 
1989-12-01         28.370         29.620         28.370         29.620          3.930        2098.60 
1989-11-24         27.620         28.500         27.370         28.500          2.703        1950.08 
1989-11-17         27.500         28.250         27.250         27.750             na        3913.46 
1989-11-10         28.620         28.620         27.370         27.750         -2.632        5270.90 
1989-11-03         27.500         29.250         27.500         28.500          3.636        2317.52 
1989-10-27         29.500         29.620         27.120         27.500         -7.157        3264.06 
1989-10-20         26.120         30.000         25.870         29.620         13.400        4563.42 
1989-10-13         29.500         29.750         26.120         26.120        -11.458        3490.08 
1989-10-06         27.750         29.750         27.620         29.500          5.849        4399.24 
1989-09-29         27.370         28.870         26.750         27.870          1.345        3465.66 
1989-09-22         26.500         27.500         26.370         27.500          2.804        3138.32 
1989-09-15         26.870         27.620         26.250         26.750         -0.926        3608.70 
1989-09-08         27.250         27.500         26.500         27.000         -1.818        5031.65 
1989-09-01         26.870         27.500         26.250         27.500          2.345        2992.36 
1989-08-25         27.120         27.250         26.620         26.870         -2.715        3882.72 
1989-08-18         27.370         27.750         26.250         27.620          0.436        2873.84 
1989-08-11         27.120         28.750         27.000         27.500          0.917        5453.32 
1989-08-04         27.250         28.250         26.750         27.250          0.479        6680.24 
1989-07-28         25.250         27.870         24.750         27.120         10.154        11905.5 
1989-07-21         24.120         25.370         23.620         24.620          3.142        4242.32 
1989-07-14         22.870         24.870         22.870         23.870          4.923        3075.90 
1989-07-07         22.250         23.000         22.120         22.750          2.247        2530.25 
1989-06-30         23.370         23.870         21.750         22.250         -5.800        3293.80 
1989-06-23         23.370         23.620         23.000         23.620          0.511        2425.96 
1989-06-16         24.120         24.120         23.250         23.500         -2.570        4280.72 
1989-06-09         23.250         24.250         23.120         24.120          3.742        5665.52 
1989-06-02         22.250         23.370         21.870         23.250          5.109        4427.45 
1989-05-26         21.620         22.870         21.370         22.120          4.094        6292.36 
1989-05-19         21.370         21.620         21.000         21.250          0.616        3120.04 
1989-05-12         20.870         21.250         20.500         21.120          1.198        3203.14 
1989-05-05         20.870         21.870         20.250         20.870             na        3456.98 
1989-04-28         21.000         21.250         20.750         20.870         -0.619        3312.06 
1989-04-21         21.120         21.620         20.870         21.000             na        3617.80 
1989-04-14         21.620         21.620         20.620         21.000         -3.978        6427.74 
1989-04-07         21.870         22.120         21.000         21.870          1.156        5523.88 
1989-03-31         21.500         21.620         21.000         21.620          1.170        3899.54 
1989-03-24         21.870         22.120         21.000         21.370         -3.391        4315.25 
1989-03-17         22.250         22.500         21.870         22.120          0.545        5890.58 
1989-03-10         22.120         22.870         21.750         22.000             na        6996.04 
1989-03-03         22.750         23.120         21.620         22.000         -3.804        4767.44 
1989-02-24         24.370         24.370         22.750         22.870         -4.708        4130.48 
1989-02-17         23.750         24.250         23.500         24.000          0.545        2928.04 
1989-02-10         23.500         24.750         23.000         23.870          1.058        11437.1 
1989-02-03         23.500         23.870         23.000         23.620          0.511        5148.54 
1989-01-27         22.250         23.620         21.870         23.500          5.051        6103.26 
1989-01-20         22.500         22.620         21.750         22.370         -0.578        4777.46 
1989-01-13         21.620         22.750         21.250         22.500          4.651        4187.08 
1989-01-06         21.620         21.870         21.000         21.500         -1.149        2042.48 
1988-12-30         21.870         22.120         21.500         21.750         -1.136        2417.45 
1988-12-23         21.870         22.370         21.620         22.000          0.594        3378.72 
1988-12-16         28.500         28.620         21.250         21.870        -23.263        3737.80 
1988-12-09         27.870         28.620         27.620         28.500          1.786        1833.66 
1988-12-02         27.500         28.870         27.370         28.000          1.376        2898.32 
1988-11-25         27.000         27.750         26.370         27.620          2.296        1425.03 
1988-11-18         28.120         28.250         26.370         27.000         -3.983        1982.00 
1988-11-11         29.000         29.120         28.000         28.120         -3.034        2690.94 
1988-11-04         28.870         29.250         28.620         29.000             na        1410.32 
1988-10-28         28.750         29.250         28.370         29.000          0.450        2001.62 
1988-10-21         28.370         29.000         27.620         28.870          2.195        3562.16 
1988-10-14         28.750         29.000         28.250         28.250         -2.148        1859.04 
1988-10-07         28.500         28.870         28.000         28.870         -0.448        3153.16 
1988-09-30         29.000         29.250         28.370         29.000             na        2563.72 
1988-09-23         28.000         29.000         27.620         29.000          3.571        3097.52 
1988-09-16         28.250         28.620         27.870         28.000         -1.304        2896.38 
1988-09-09         29.000         29.000         28.250         28.370         -1.732        4651.20 
1988-09-02         29.750         29.750         28.120         28.870         -4.150        12728.2 
1988-08-26         28.370         30.120         27.000         30.120          6.619        6053.84 
1988-08-19         28.250         29.370         26.370         28.250          0.893        9445.02 
1988-08-12         26.250         28.000         25.750         28.000          7.198        6567.40 
1988-08-05         24.870         26.500         24.750         26.120          6.093        3010.60 
1988-07-29         24.870         25.500         24.500         24.620         -1.005        1578.30 
1988-07-22         26.000         26.120         24.870         24.870         -5.257        1305.66 
1988-07-15         26.750         27.120         25.370         26.250         -0.943        1732.90 
1988-07-08         27.250         27.870         26.120         26.500         -2.752        1859.48 
1988-07-01         27.120         27.370         26.620         27.250          1.414        14357.3 
1988-06-24         26.120         27.620         25.750         26.870          3.346        2107.70 
1988-06-17         27.000         27.370         25.870         26.000         -2.804        3179.58 
1988-06-10         25.000         26.750         24.120         26.750          7.559        4531.26 
1988-06-03         23.620         25.500         23.500         24.870          6.418        2291.48 
1988-05-27         23.750         24.000         23.120         23.370         -1.600        1763.60 
1988-05-20         24.870         25.250         23.500         23.750         -4.040        1280.22 
1988-05-13         25.000         25.250         24.370         24.750         -1.000        1301.78 
1988-05-06         25.000         25.370         24.500         25.000          1.010        2161.02 
1988-04-29         26.370         26.620         24.500         24.750         -5.245        2339.10 
1988-04-22         24.370         27.000         24.370         26.120          6.093        2505.18 
1988-04-15         27.750         28.250         24.250         24.620        -11.279        4939.26 
1988-04-08         29.250         29.370         26.750         27.750         -6.723        3493.48 
1988-04-01         30.620         30.750         29.500         29.750         -6.299        3303.03 
1988-03-25         30.500         32.250         30.250         31.750          3.252        3314.94 
1988-03-18         29.750         31.120         29.620         30.750          2.500        2360.72 
1988-03-11         30.370         30.370         29.370         30.000         -1.218        1989.14 
1988-03-04         30.620         31.620         29.870         30.370         -0.426        1689.16 
1988-02-26         28.750         30.500         28.620         30.500          7.965        4532.74 
1988-02-19         28.250         28.750         27.120         28.250             na        1062.68 
1988-02-12         28.000         28.750         27.370         28.250         -0.423        1836.56 
1988-02-05         28.750         29.120         27.250         28.370          1.321        2686.62 
1988-01-29         26.250         28.000         25.000         28.000          7.692        3705.12 
1988-01-22         26.250         27.120         24.120         26.000         -0.952        2261.80 
1988-01-15         24.750         26.500         24.000         26.250          3.960        1952.70 
1988-01-08         24.000         27.370         24.000         25.250          4.685        3572.18 
1988-01-01         24.750         24.870         23.500         24.120         -5.412        2970.63 
1987-12-25         24.870         26.120         24.750         25.500          4.082        4704.08 
1987-12-18         22.250         25.000         21.750         24.500         10.759        6211.72 
1987-12-11         23.250         24.120         21.750         22.120         -3.826        3580.84 
1987-12-04         25.750         26.500         22.500         23.000        -14.815        3199.72 
1987-11-27         25.870         28.870         25.250         27.000          5.882        2540.45 
1987-11-20         27.000         27.370         25.000         25.500         -5.099        2790.80 
1987-11-13         27.250         27.620         26.000         26.870         -5.287        3197.78 
1987-11-06         28.620         29.250         26.000         28.370         -1.732        3753.18 
1987-10-30         30.500         31.500         25.750         28.870         -9.781        6012.06 
1987-10-23         34.130         41.500         29.000         32.000        -27.895        8083.26 
1987-10-16         46.250         48.000         43.750         44.380         -3.794        3902.90 
1987-10-09         47.750         48.250         46.000         46.130         -4.155        4079.10 
1987-10-02         44.750         48.380         43.750         48.130         10.644        5618.90 
1987-09-25         45.000         45.500         43.250         43.500         -2.793        2471.56 
1987-09-18         46.380         47.000         43.750         44.750         -2.992        2284.86 
1987-09-11         43.750         46.750         43.000         46.130          4.841        4654.25 
1987-09-04         47.000         47.250         43.630         44.000         -6.383        4589.32 
1987-08-28         47.880         49.750         47.000         47.000         -1.838        4751.52 
1987-08-21         46.750         47.880         45.880         47.880          1.872        4351.24 
1987-08-14         47.750         48.880         47.000         47.000         -1.571        3992.72 
1987-08-07         45.000         48.000         43.750         47.750          4.372        6208.40 
1987-07-31         41.750         46.250         41.380         45.750          9.581        6657.18 
1987-07-24         40.000         41.880         40.000         41.750          4.375        4107.88 
1987-07-17         40.500         40.500         39.000         40.000         -1.235        2235.86 
1987-07-10         41.380         42.380         40.000         40.500         -1.818        2301.18 
1987-07-03         42.880         43.380         41.000         41.250         -3.801        1887.63 
1987-06-26         44.000         44.380         42.630         42.880         -3.096        2713.48 
1987-06-19         43.130         44.750         43.130         44.250          4.412        3275.60 
1987-06-12         41.250         42.380         40.500         42.380          2.739        2657.84 
1987-06-05         40.500         42.250         39.880         41.250          3.125        4656.54 
1987-05-29         38.500         40.500         38.500         40.000          3.896        4330.25 
1987-05-22         36.880         38.500         35.750         38.500          5.105        4087.74 
1987-05-15         39.130         39.130         36.380         36.630         -6.389        4191.42 
1987-05-08         42.500         42.500         38.000         39.130         -8.210        3078.78 
1987-05-01         41.130         43.880         40.380         42.630          1.791        4737.18 
1987-04-24         43.500         44.130         41.380         41.880         -3.168        4532.20 
1987-04-17         47.250         47.250         42.250         43.250         -8.947        5106.60 
1987-04-10         49.250         50.380         46.750         47.500         -2.324        2399.56 
1987-04-03         48.000         48.880         46.130         48.630         -1.758        3180.08 
1987-03-27         51.130         52.500         48.630         49.500         -2.712        2781.18 
1987-03-20         48.250         51.250         47.630         50.880          5.451        3722.46 
1987-03-13         99.750        100.000         47.380         48.250        -51.508        6991.22 
1987-03-06        103.250        104.000         99.250         99.500         -3.398        4443.36 
1987-02-27        103.370        107.000        101.000        103.000         -0.358        2842.08 
1987-02-20        100.750        105.000        100.750        103.370          3.505        3696.00 
1987-02-13        102.000        102.250         99.250         99.870         -1.848        2448.48 
1987-02-06         95.000        102.500         94.750        101.750          7.105        3788.16 
1987-01-30         92.000        100.000         91.370         95.000          2.703        6395.04 
1987-01-23         92.250         94.250         88.500         92.500          0.271        4785.60 
1987-01-16         91.000         94.000         90.250         92.250          1.653        3182.40 
1987-01-09         89.000         92.000         84.620         90.750          6.302        5792.16 
1987-01-02         85.000         85.500         84.000         85.370          0.589        1977.00 
1986-12-26         86.120         86.120         84.250         84.870         -1.737        2869.80 
1986-12-19         86.370         87.500         85.620         86.370         -0.289        2089.44 
1986-12-12         87.620         89.750         86.250         86.620         -1.141        2679.84 
1986-12-05         84.870         88.750         83.500         87.620          3.240        2190.72 
1986-11-28         85.370         88.370         84.500         84.870         -0.294        1540.80 
1986-11-21         86.500         86.870         82.250         85.120         -1.879        3405.12 
1986-11-14         87.120         89.000         86.500         86.750         -0.425        4772.64 
1986-11-07         88.750         89.500         86.370         87.120         -0.571        2492.16 
1986-10-31         85.250         89.870         84.000         87.620          3.082        2165.28 
1986-10-24         87.000         87.000         84.370         85.000         -2.579        1621.92 
1986-10-17         85.250         88.750         85.000         87.250          2.346        1941.60 
1986-10-10         83.000         86.500         81.250         85.250          3.496        3190.08 
1986-10-03         81.500         84.000         78.000         82.370          1.378        2936.16 
1986-09-26         79.620         84.250         79.500         81.250          2.047        4192.32 
1986-09-19         77.750         81.250         75.250         79.620          2.735        2649.12 
1986-09-12         87.500         87.500         77.500         77.500        -11.681        2852.16 
1986-09-05         88.250         89.250         86.250         87.750         -0.567        1509.60 
1986-08-29         91.250         91.870         86.500         88.250         -3.022        1992.00 
1986-08-22         88.000         91.870         87.120         91.000          3.704        2501.28 
1986-08-15         87.370         89.750         87.250         87.750          0.723        4258.56 
1986-08-08         80.870         88.000         79.750         87.120          7.396        2579.52 
1986-08-01         84.120         84.750         79.620         81.120         -3.852        2365.44 
1986-07-25         82.500         84.500         79.750         84.370          2.267        3513.60 
1986-07-18         77.000         85.000         74.000         82.500          6.796        5777.76 
1986-07-11         78.370         79.870         75.620         77.250         -3.882        2497.44 
1986-07-04         75.750         82.370         75.500         80.370          5.750        3154.20 
1986-06-27         76.250         78.250         75.370         76.000             na        2484.48 
1986-06-20         76.250         76.620         75.250         76.000             na        3018.72 
1986-06-13         75.870         76.250         70.370         76.000          0.503        1512.48 
1986-06-06         73.370         75.620         72.120         75.620          3.067        2069.76 
1986-05-30         74.250         75.120         73.250         73.370         -0.851        1570.20 
1986-05-23         69.750         74.500         69.120         74.000          6.093        2116.32 
1986-05-16         71.120         71.120         68.620         69.750         -1.761        3206.88 
1986-05-09         71.750         72.370         69.870         71.000         -1.045        3012.48 
1986-05-02         72.500         72.500         69.620         71.750         -0.857        3038.40 
1986-04-25         74.370         74.750         71.750         72.370         -2.689        1632.00 
1986-04-18         72.120         75.870         71.870         74.370          3.479        1918.56 
1986-04-11         70.000         72.000         69.620         71.870          0.870        2556.48 
1986-04-04         77.120         77.250         70.750         71.250         -7.009        1886.40 
1986-03-28         76.870         77.250         75.000         76.620             na        3018.60 
1986-03-21         79.750         79.750         75.000         76.620         -3.925        2170.56 
1986-03-14         76.000         79.750         75.750         79.750          4.934        1987.20 
1986-03-07         77.000         77.120         75.000         76.000         -1.299        2045.76 
1986-02-28         76.500         77.250         73.500         77.000          0.654        2428.80 
1986-02-21         76.620         77.500         75.000         76.500         -1.443        2621.40 
1986-02-14         73.750         78.750         72.000         77.620          4.892        5146.08 
1986-02-07         65.870         74.750         65.750         74.000         12.342        5936.64 
1986-01-31         65.620         67.000         65.500         65.870          0.565        2587.20 
1986-01-24         63.750         66.250         63.130         65.500          2.939        3878.88 
1986-01-17         61.130         64.120         60.750         63.630          4.090        2551.20 
1986-01-10         61.000         64.120         60.130         61.130          0.411        2283.84 
1986-01-03         59.630         61.130         59.250         60.880          1.891        3390.00 
1985-12-27         60.880         61.130         58.750         59.750         -2.257        1366.80 
1985-12-20         62.130         64.120         60.380         61.130         -1.403        3192.48 
1985-12-13         61.250         62.250         60.750         62.000          1.010        3936.96 
1985-12-06         63.880         63.880         60.880         61.380         -4.094        5838.72 
1985-11-29         64.500         66.370         63.630         64.000         -0.959        2397.00 
1985-11-22         60.750         64.870         60.750         64.620          5.934        4562.40 
1985-11-15         60.750         61.500         60.250         61.000          0.826        3320.16 
1985-11-08         59.630         63.250         58.250         60.500          1.459        6195.36 
1985-11-01         55.380         59.630         54.000         59.630          7.190        3105.12 
1985-10-25         56.000         56.380         55.130         55.630         -0.891        919.200 
1985-10-18         55.250         56.750         55.130         56.130          1.593        1253.76 
1985-10-11         51.000         55.250         50.750         55.250          5.479        1585.44 
1985-10-04         54.130         54.250         52.000         52.380         -3.678        5940.48 
1985-09-27         55.250         56.130         54.130         54.380         -1.127        2529.60 
1985-09-20         56.380         56.500         53.130         55.000         -2.448        901.920 
1985-09-13         59.250         59.250         56.380         56.380         -5.244        2109.12 
1985-09-06         58.500         59.630         57.880         59.500          1.277        1201.80 
1985-08-30         57.130         59.000         56.750         58.750          2.388        1532.16 
1985-08-23         59.130         59.130         56.380         57.380         -2.746        1790.40 
1985-08-16         58.130         59.750         56.630         59.000          1.497        2370.72 
1985-08-09         57.750         58.250         56.630         58.130          0.658        933.600 
1985-08-02         57.880         58.250         56.630         57.750         -0.225        921.120 
1985-07-26         59.250         59.380         57.750         57.880         -3.130        942.720 
1985-07-19         59.130         60.130         59.000         59.750          0.844        1140.48 
1985-07-12         59.750         59.750         58.500         59.250         -1.250        780.960 
1985-07-05         59.750         60.000         58.250         60.000          0.840        1508.40 
1985-06-28         58.500         59.500         58.500         59.500          1.277        1001.76 
1985-06-21         56.880         58.750         56.130         58.750          3.070        1237.92 
1985-06-14         57.500         58.630         56.380         57.000         -0.870        1068.00 
1985-06-07         57.130         58.000         56.750         57.500          0.209        1863.36 
1985-05-31         56.500         57.500         56.250         57.380          2.009        873.600 
1985-05-24         56.130         56.630         55.750         56.250          0.662        1790.40 
1985-05-17         53.630         56.000         53.380         55.880          4.449        1786.08 
1985-05-10         52.500         53.750         52.130         53.500          1.422        1558.08 
1985-05-03         53.500         54.000         52.750         52.750         -1.402        1647.84 
1985-04-26         52.500         53.630         52.500         53.500          1.653        1175.52 
1985-04-19         52.250         52.750         51.880         52.630          0.727        968.160 
1985-04-12         52.380         52.750         51.880         52.250         -1.415        939.360 
1985-04-05         53.250         53.880         52.880         53.000             na        2120.40 
1985-03-29         52.750         53.130         52.000         53.000          0.474        708.960 
1985-03-22         51.000         53.130         49.880         52.750          3.431        1356.00 
1985-03-15         50.250         51.500         49.500         51.000          1.231        1269.12 
1985-03-08         51.750         51.750         49.250         50.380         -2.647        1941.60 
1985-03-01         52.380         52.380         51.000         51.750         -1.429        1470.72 
1985-02-22         52.130         53.630         52.000         52.500          0.710        1213.20 
1985-02-15         51.250         52.630         50.250         52.130          1.717        2965.92 
1985-02-08         51.380         52.130         50.880         51.250         -0.736        2680.80 
1985-02-01         54.000         55.750         50.250         51.630         -4.389        5510.40 
1985-01-25         50.000         54.000         49.880         54.000          8.260        3468.48 
1985-01-18         50.130         50.750         48.750         49.880         -0.499        6279.36 
1985-01-11         49.380         51.250         49.000         50.130             na        1472.16 
1985-01-04         50.250         50.750         50.000         50.130          0.260        925.200 
1984-12-28         50.000         50.130         49.500         50.000             na        601.200 
1984-12-21         50.000         52.130         49.250         50.000         -0.498        1335.36 
1984-12-14         49.250         51.500         49.250         50.250          1.762        1522.56 
1984-12-07         49.000         49.380         48.500         49.380          0.776        879.840 
1984-11-30         49.130         50.000         48.750         49.000         -0.265        1818.72 
1984-11-23         49.130         49.250         47.750         49.130          0.511        1132.20 
1984-11-16         49.630         49.630         48.750         48.880         -1.253        765.600 
1984-11-09         49.380         51.000         49.380         49.500         -0.503        2148.96 
1984-11-02         49.000         49.880         47.500         49.750          1.531        2229.60 
1984-10-26         50.000         50.000         49.000         49.000         -2.000        844.320 
1984-10-19         48.500         50.380         48.380         50.000          3.627        1284.48 
1984-10-12         48.130         48.630         47.500         48.250          0.249        520.800 
1984-10-05         48.750         48.750         45.630         48.130         -1.272        2485.44 
1984-09-28         47.880         48.750         47.750         48.750          1.817        759.840 
1984-09-21         47.500         48.500         47.380         47.880          1.333        1846.08 
1984-09-14         46.500         47.380         45.500         47.250          0.532        1450.56 
1984-09-07         47.500         47.630         46.500         47.000         -0.529        1238.40 
1984-08-31         47.500         47.500         46.500         47.250         -1.047        802.080 
1984-08-24         47.750         48.500         47.500         47.750          0.781        1883.04 
1984-08-17         47.500         49.000         47.130         47.380         -0.525        1676.16 
1984-08-10         50.000         50.130         45.630         47.630         -4.740        5605.44 
1984-08-03         42.630         50.000         42.500         50.000         17.288        3353.76 
1984-07-27         42.250         42.750         40.500         42.630          1.187        759.360 
1984-07-20         44.380         44.380         42.000         42.130         -4.532        1137.12 
1984-07-13         44.880         45.000         44.000         44.130         -3.541        1977.60 
1984-07-06         46.380         46.880         45.250         45.750         -1.887        1473.00 
1984-06-29         46.000         46.750         45.500         46.630          1.084        1064.64 
1984-06-22         43.630         46.380         43.250         46.130          6.046        1805.28 
1984-06-15         43.880         44.000         43.130         43.500         -0.866        693.120 
1984-06-08         43.750         44.380         43.380         43.880          0.874        940.320 
1984-06-01         42.250         43.500         41.500         43.500          3.868        1698.00 
1984-05-25         43.000         43.000         40.130         41.880         -2.035        1610.88 
1984-05-18         44.250         44.250         42.500         42.750         -3.127        1359.84 
1984-05-11         43.750         45.500         43.630         44.130          0.295        1095.36 
1984-05-04         44.880         45.750         43.750         44.000         -2.222        1380.00 
1984-04-27         46.630         46.750         44.500         45.000         -3.226        1820.16 
1984-04-20         47.000         48.250         45.500         46.500         -2.105        1485.60 
1984-04-13         44.380         47.880         44.380         47.500          5.251        4713.60 
1984-04-06         46.630         46.750         44.630         45.130         -2.695        3577.92 
1984-03-30         46.880         47.750         46.380         46.380         -1.591        2212.32 
1984-03-23         48.880         48.880         46.880         47.130         -4.071        2829.60 
1984-03-16         46.380         49.380         46.130         49.130          6.804        1798.56 
1984-03-09         48.750         49.130         46.000         46.000         -5.641        866.880 
1984-03-02         49.380         49.750         47.880         48.750             na        4048.32 
1984-02-24         47.880         48.750         45.750         48.750          1.288        2462.40 
1984-02-17         48.750         49.880         48.000         48.130         -1.272        1634.40 
1984-02-10         50.880         51.130         47.250         48.750         -4.655        3928.80 
1984-02-03         54.000         54.000         49.750         51.130         -5.542        4068.00 
1984-01-27         50.750         55.000         50.380         54.130          6.660        4218.24 
1984-01-20         48.750         52.250         48.630         50.750          3.297        3994.56 
1984-01-13         48.880         49.880         48.250         49.130         -1.007        4326.72 
1984-01-06         46.880         49.630         46.250         49.630          5.866        3635.40 
1983-12-30         47.500         47.500         46.380         46.880         -1.055        1686.00 
1983-12-23         47.630         48.130         47.000         47.380             na        1044.00 
1983-12-16         49.000         49.000         47.380         47.380         -3.306        1404.00 
1983-12-09         48.880         49.380         48.380         49.000          0.513        726.720 
1983-12-02         48.630         49.500         48.380         48.750         -0.266        1037.76 
1983-11-25         47.630         49.000         47.500         48.880          2.089        1180.80 
1983-11-18         48.500         48.880         47.130         47.880         -1.278        1514.88 
1983-11-11         45.630         48.500         45.250         48.500          5.711        2684.16 
1983-11-04         43.250         46.000         42.750         45.880          6.376        2059.68 
1983-10-28         42.880         44.250         42.750         43.130             na        2720.16 
1983-10-21         43.380         43.880         42.750         43.130         -0.576        2384.16 
1983-10-14         42.630         43.380         41.880         43.380          1.474        1984.32 
1983-10-07         42.500         43.880         42.500         42.750         -0.581        5842.56 
1983-09-30         44.880         44.880         43.000         43.000         -3.911        2017.44 
1983-09-23         42.380         45.250         42.250         44.750          6.219        3821.28 
1983-09-16         44.250         44.630         41.130         42.130         -3.703        1034.40 
1983-09-09         41.630         43.750         41.500         43.750          5.422        2465.40 
1983-09-02         39.750         41.500         39.750         41.500          3.750        1217.76 
1983-08-26         40.130         40.630         39.750         40.000          0.301        1013.28 
1983-08-19         39.880         40.500         39.500         39.880          0.631        1278.24 
1983-08-12         40.000         40.000         39.000         39.630         -0.627        1564.32 
1983-08-05         41.380         41.380         39.380         39.880         -3.625        749.280 
1983-07-29         42.000         42.880         40.630         41.380         -1.194        1107.84 
1983-07-22         40.750         43.000         40.380         41.880          2.146        894.720 
1983-07-15         42.130         43.000         40.500         41.000         -4.651        3068.16 
1983-07-08         43.750         43.750         42.380         43.000         -1.714        6044.40 
1983-07-01         44.000         44.500         43.250         43.750         -0.568        496.800 
1983-06-24         44.750         45.130         44.000         44.000         -1.412        1610.40 
1983-06-17         43.000         45.130         42.750         44.630          4.398        1072.32 
1983-06-10         44.250         44.500         41.630         42.750         -2.841        1095.36 
1983-06-03         46.000         46.000         43.750         44.000         -4.348        2083.20 
1983-05-27         42.000         46.500         41.500         46.000          9.186        2162.88 
1983-05-20         43.000         43.500         42.130         42.130         -3.703        2336.16 
1983-05-13         40.880         44.250         40.500         43.750          7.021        3006.72 
1983-05-06         37.630         41.500         36.880         40.880          6.876        3824.16 
1983-04-29         38.250         38.880         37.630         38.250          1.324        3411.36 
1983-04-22         36.880         38.500         36.250         37.750          3.766        3175.20 
1983-04-15         33.880         36.380         33.130         36.380          5.449        1952.64 
1983-04-08         33.380         34.500         32.880         34.500          2.222        2459.04 
1983-04-01         34.250         34.380         33.630         33.750         -1.832        2853.00 
1983-03-25         34.250         34.630         33.880         34.380          0.380        927.840 
1983-03-18         34.500         35.750         34.250         34.250          0.735        1018.56 
1983-03-11         31.750         35.130         31.500         34.000          6.250        2286.24 
1983-03-04         32.250         32.630         31.750         32.000         -0.775        1297.92 
1983-02-25         32.250         32.630         31.870         32.250         -1.165        576.600 
1983-02-18         32.000         32.630         31.500         32.630          2.385        777.600 
1983-02-11         31.370         32.250         30.500         31.870          1.175        1296.48 
1983-02-04         31.000         31.620         30.250         31.500          2.041        1007.52 
1983-01-28         32.500         33.500         30.250         30.870         -8.884        1969.44 
1983-01-21         34.130         34.630         33.250         33.880         -1.454        1077.60 
1983-01-14         32.750         34.630         32.250         34.380          4.562        4342.08 
1983-01-07         31.000         32.880         30.120         32.880          6.511        4389.12 
1982-12-31         31.000         31.250         30.620         30.870         -0.803        1318.08 
1982-12-24         30.750         31.370         30.620         31.120          0.387        2484.60 
1982-12-17         30.870         31.250         30.250         31.000          1.241        981.600 
1982-12-10         31.750         32.380         30.500         30.620         -2.794        940.800 
1982-12-03         30.750         31.750         30.250         31.500          2.874        1052.64 
1982-11-26         31.500         31.750         30.370         30.620         -3.559        459.600 
1982-11-19         31.120         32.000         30.250         31.750             na        1171.20 
1982-11-12         33.630         34.130         31.750         31.750         -6.618        1164.48 
1982-11-05         31.500         35.750         31.000         34.000          8.800        1575.84 
1982-10-29         34.500         35.000         30.750         31.250        -11.972        1428.96 
1982-10-22         32.750         35.630         32.380         35.500         10.489        3487.68 
1982-10-15         32.500         33.130         31.620         32.130         -0.772        1982.88 
1982-10-08         30.250         32.880         29.750         32.380          6.164        5281.92 
1982-10-01         31.250         31.750         30.120         30.500         -2.773        696.480 
1982-09-24         31.120         33.130         30.750         31.370          0.384        582.240 
1982-09-17         31.000         31.620         30.370         31.250         -0.383        1066.56 
1982-09-10         31.370         32.130         30.870         31.370          0.803        2853.00 
1982-09-03         30.500         32.000         30.250         31.120          2.876        1266.24 
1982-08-27         29.500         30.750         28.750         30.250          5.695        2248.80 
1982-08-20         27.250         28.870         26.870         28.620          6.991        1611.84 
1982-08-13         26.870         27.120         26.120         26.750         -1.364        567.840 
1982-08-06         28.000         28.370         27.120         27.120         -2.691        504.960 
1982-07-30         27.500         28.500         27.250         27.870          1.827        1866.24 
1982-07-23         27.500         28.500         27.250         27.370         -0.473        1034.88 
1982-07-16         28.500         28.620         27.370         27.500         -4.348        1280.16 
1982-07-09         28.120         28.870         27.870         28.750          1.770        412.200 
1982-07-02         28.000         29.370         27.370         28.250          2.727        842.400 
1982-06-25         27.250         27.870         27.000         27.500          1.401        438.240 
1982-06-18         27.370         27.620         27.120         27.120         -0.913        494.400 
1982-06-11         27.370         27.870         27.000         27.370         -0.473        1026.72 
1982-06-04         27.620         27.870         27.250         27.500             na        418.200 
1982-05-28         26.870         28.000         26.620         27.500          2.804        1231.68 
1982-05-21         27.000         27.250         26.500         26.750         -1.364        637.920 
1982-05-14         27.000         27.870         26.620         27.120          1.383        1220.16 
1982-05-07         27.120         27.370         26.120         26.750         -2.727        908.160 
1982-04-30         27.620         27.870         27.120         27.500         -1.786        1322.40 
1982-04-23         26.750         28.000         26.620         28.000          4.673        912.000 
1982-04-16         27.750         28.120         26.620         26.750         -6.140        698.400 
1982-04-09         27.870         28.500         27.620         28.500          2.260        958.200 
1982-04-02         28.000         28.250         27.620         27.870          0.432        1151.04 
1982-03-26         27.000         27.870         26.500         27.750          2.778        631.200 
1982-03-19         27.120         27.250         26.500         27.000             na        384.960 
1982-03-12         27.000         27.620         26.370         27.000          0.484        738.720 
1982-03-05         26.370         27.120         25.750         26.870          0.449        1643.04 
1982-02-26         28.000         28.370         26.620         26.750         -3.604        756.960 
1982-02-19         28.750         29.120         27.750         27.750         -4.705        630.600 
1982-02-12         30.000         30.250         28.750         29.120         -3.320        540.960 
1982-02-05         31.370         31.620         30.000         30.120         -5.491        428.640 
1982-01-29         32.250         32.630         30.370         31.870         -0.809        1554.72 
1982-01-22         31.500         32.250         31.370         32.130          2.000        2116.80 
1982-01-15         30.870         32.380         30.250         31.500         -1.961        1714.08 
1982-01-08         35.130         35.630         32.000         32.130         -6.545        1650.72 
1982-01-01         33.380         34.380         33.130         34.380          2.996        636.000 
1981-12-25         33.380         33.630         33.130         33.380             na        371.400 
1981-12-18         35.250         35.500         32.880         33.380         -5.305        818.880 
1981-12-11         34.130         35.750         32.630         35.250          3.282        704.640 
1981-12-04         34.380         34.750         34.000         34.130         -0.727        739.680 
1981-11-27         34.630         34.750         33.000         34.380         -0.722        621.000 
1981-11-20         35.500         35.630         34.380         34.630         -2.451        814.080 
1981-11-13         35.250         37.000         35.130         35.500          0.709        1295.52 
1981-11-06         36.000         37.130         34.500         35.250         -1.756        2917.44 
1981-10-30         32.130         35.880         32.000         35.880         11.671        3036.00 
1981-10-23         33.130         33.500         31.870         32.130         -3.745        904.800 
1981-10-16         35.500         35.500         33.130         33.380         -9.170        1127.04 
1981-10-09         32.630         36.750         32.630         36.750         13.077        1592.16 
1981-10-02         29.750         32.880         29.000         32.500          9.244        1667.52 
1981-09-25         31.000         32.630         29.500         29.750         -4.032        2226.72 
1981-09-18         33.000         33.250         30.750         31.000         -6.429        1331.52 
1981-09-11         32.750         33.750         31.620         33.130          1.160        886.800 
1981-09-04         34.880         35.000         32.250         32.750         -6.107        1562.40 
1981-08-28         34.380         35.380         33.500         34.880          1.454        1082.88 
1981-08-21         36.500         36.500         34.380         34.380         -6.143        753.120 
1981-08-14         37.630         38.000         36.380         36.630         -2.657        847.680 
1981-08-07         36.880         38.000         36.500         37.630          2.034        720.000 
1981-07-31         37.380         37.630         36.630         36.880         -1.338        744.000 
1981-07-24         38.500         38.500         35.750         37.380         -3.236        794.880 
1981-07-17         39.380         39.500         38.130         38.630         -3.134        593.760 
1981-07-10         40.250         40.500         39.500         39.880         -0.919        752.640 
1981-07-03         40.130         41.130         39.630         40.250          0.299        1006.20 
1981-06-26         41.130         41.630         40.130         40.130         -2.122        573.600 
1981-06-19         41.380         42.380         41.000         41.000         -0.918        1043.04 
1981-06-12         40.130         41.880         39.380         41.380          3.115        6111.84 
1981-06-05         42.130         42.250         39.750         40.130         -4.747        759.840 
1981-05-29         40.250         42.630         39.500         42.130          4.671        1711.20 
1981-05-22         41.500         41.630         39.750         40.250         -3.012        631.200 
1981-05-15         40.250         41.500         39.750         41.500          3.106        664.320 
1981-05-08         40.880         41.130         40.000         40.250         -1.541        902.400 
1981-05-01         42.500         42.500         40.250         40.880         -4.374        1170.24 
1981-04-24         42.000         43.380         39.380         42.750          0.873        5529.12 
1981-04-17         42.630         42.880         41.130         42.380         -0.865        1951.20 
1981-04-10         42.750         45.250         42.000         42.750         -0.303        4669.44 
1981-04-03         37.500         44.250         37.500         42.880         14.714        15054.0 
1981-03-27         33.630         37.750         33.380         37.380         11.151        4443.36 
1981-03-20         29.250         34.000         29.250         33.630         14.000        1501.44 
1981-03-13         28.620         29.750         28.500         29.500          3.075        864.000 
1981-03-06         28.870         29.120         28.370         28.620         -0.866        399.360 
1981-02-27         29.500         29.620         28.620         28.870         -2.136        1166.88 
1981-02-20         28.750         29.750         28.750         29.500          2.609        421.200 
1981-02-13         29.870         30.000         28.750         28.750         -3.750        544.800 
1981-02-06         29.750         30.000         29.250         29.870          0.403        345.600 
1981-01-30         30.120         30.370         29.500         29.750         -1.228        266.880 
1981-01-23         30.870         30.870         30.000         30.120         -2.430        427.680 
1981-01-16         31.000         31.000         29.870         30.870         -0.803        383.040 
1981-01-09         31.000         32.250         30.750         31.120          0.387        540.960 
1981-01-02         30.120         31.250         30.120         31.000          2.922        475.800 
1980-12-26         28.620         30.370         28.250         30.120          5.241        733.200 
1980-12-19         27.750         29.000         27.500         28.620          4.073        956.160 
1980-12-12         28.750         28.870         27.000         27.500         -4.348        547.680 
1980-12-05         29.500         29.620         28.120         28.750         -2.542        771.840 
1980-11-28         30.000         30.000         29.000         29.500         -1.667        538.800 
1980-11-21         29.870         30.750         29.750         30.000          0.435        424.320 
1980-11-14         30.500         31.500         29.870         29.870         -2.066        1575.36 
1980-11-07         30.870         31.250         30.370         30.500         -1.199        407.400 
1980-10-31         31.120         31.370         30.500         30.870         -0.803        398.400 
1980-10-24         31.870         31.870         31.000         31.120         -4.628        406.080 
1980-10-17         33.500         33.750         32.630         32.630         -2.597        459.840 
1980-10-10         33.000         34.250         32.630         33.500          1.515        345.600 
1980-10-03         31.870         33.000         31.120         33.000          3.125        384.480 
1980-09-26         33.130         33.630         32.000         32.000         -3.411        450.720 
1980-09-19         33.250         33.630         32.500         33.130         -0.361        352.320 
1980-09-12         32.380         34.130         32.130         33.250          2.687        390.240 
1980-09-05         31.500         33.250         31.370         32.380          2.794        451.200 
1980-08-29         32.380         32.380         31.120         31.500         -3.077        495.840 
1980-08-22         32.500         32.750         31.870         32.500             na        311.040 
1980-08-15         33.750         34.630         32.130         32.500         -3.704        1752.00 
1980-08-08         32.000         34.500         31.750         33.750          5.469        476.640 
1980-08-01         31.500         32.250         30.120         32.000          1.587        434.880 
1980-07-25         31.750         32.380         31.120         31.500         -0.787        492.000 
1980-07-18         33.380         33.380         31.120         31.750         -5.224        369.600 
1980-07-11         33.380         34.250         33.250         33.500          0.752        298.560 
1980-07-04         34.250         34.380         32.380         33.250         -2.920        337.800 
1980-06-27         32.750         34.630         32.750         34.250          4.580        342.720 
1980-06-20         32.130         33.380         32.130         32.750          1.930        336.960 
1980-06-13         31.620         32.380         31.120         32.130          1.613        456.000 
1980-06-06         31.620         32.000         31.120         31.620             na        362.400 
1980-05-30         31.620         32.000         31.250         31.620             na        393.000 
1980-05-23         31.000         32.130         31.000         31.620          2.000        315.840 
1980-05-16         30.870         31.250         30.620         31.000          0.421        315.840 
1980-05-09         29.870         31.370         29.870         30.870          3.348        467.040 
1980-05-02         29.120         30.500         29.120         29.870          3.000        343.200 
1980-04-25         28.370         29.500         28.370         29.000          2.221        276.000 
1980-04-18         29.750         29.750         28.370         28.370         -4.639        618.720 
1980-04-11         30.000         30.250         29.500         29.750         -0.833        297.120 
1980-04-04         28.750         30.250         28.250         30.000          6.195        367.200 
1980-03-28         28.870         29.250         27.250         28.250         -2.148        449.760 
1980-03-21         29.500         29.620         28.000         28.870         -2.136        403.680 
1980-03-14         30.620         30.750         29.120         29.500         -3.658        622.560 
1980-03-07         31.120         31.620         30.620         30.620         -1.607        389.280 
1980-02-29         32.000         32.250         31.000         31.120         -2.750        1686.72 
1980-02-22         32.250         32.630         31.870         32.000         -1.174        1132.20 
1980-02-15         33.250         33.500         32.000         32.380         -2.617        1990.08 
1980-02-08         34.880         35.000         32.630         33.250         -4.673        848.640 
1980-02-01         35.750         35.750         34.630         34.880         -2.434        266.880 
1980-01-25         36.000         36.380         35.380         35.750         -0.694        228.960 
1980-01-18         36.250         36.500         34.880         36.000         -0.690        389.280 
1980-01-11         35.250         36.380         35.250         36.250          2.837        229.920 
1980-01-04         35.630         36.000         34.750         35.250         -1.067        640.200 
1979-12-28         35.500         35.880         34.630         35.630          0.366        232.800 
1979-12-21         34.630         36.500         34.630         35.500          3.258        588.480 
1979-12-14         34.250         34.750         34.130         34.380          0.380        400.320 
1979-12-07         35.000         35.880         34.130         34.250         -2.143        277.920 
1979-11-30         34.000         36.000         33.880         35.000          2.941        394.560 
1979-11-23         34.880         35.000         33.750         34.000         -2.523        363.000 
1979-11-16         35.130         35.380         34.750         34.880         -0.712        229.440 
1979-11-09         35.500         35.630         34.750         35.130         -1.042        203.040 
1979-11-02         35.130         35.750         35.000         35.500          1.053        238.080 
1979-10-26         35.250         35.500         34.250         35.130         -1.042        316.320 
1979-10-19         36.250         36.250         35.250         35.500         -2.740        270.240 
1979-10-12         38.250         38.500         35.750         36.500         -4.575        267.360 
1979-10-05         39.000         39.130         38.130         38.250         -1.923        310.080 
1979-09-28         39.380         39.380         38.880         39.000         -0.965        552.960 
1979-09-21         39.380         39.500         38.380         39.380             na        613.440 
1979-09-14         39.630         39.750         39.000         39.380         -0.931        458.880 
1979-09-07         39.500         39.880         39.130         39.750          0.633        579.000 
1979-08-31         39.250         39.750         39.130         39.500          0.637        301.920 
1979-08-24         39.750         40.130         39.130         39.250         -1.258        264.000 
1979-08-17         39.000         40.000         38.630         39.750          1.923        444.000 
1979-08-10         38.750         39.500         38.250         39.000          0.645        449.280 
1979-08-03         38.750         38.880         38.500         38.750             na        295.200 
1979-07-27         38.500         38.880         38.000         38.750             na        196.320 
1979-07-20         40.750         40.750         38.630         38.750         -5.210        283.680 
1979-07-13         39.880         41.130         39.880         40.880          2.843        352.800 
1979-07-06         39.000         39.880         39.000         39.750          1.923        336.600 
1979-06-29         38.750         39.880         38.380         39.000          0.645        277.440 
1979-06-22         38.000         38.750         38.000         38.750          1.974        203.040 
1979-06-15         38.250         38.380         37.630         38.000         -0.654        190.560 
1979-06-08         37.880         38.380         37.750         38.250          0.977        230.400 
1979-06-01         38.380         38.630         37.880         37.880         -1.303        448.200 
1979-05-25         37.250         38.630         37.000         38.380          3.034        243.360 
1979-05-18         37.750         38.000         37.000         37.250         -1.325        287.040 
1979-05-11         38.130         38.250         37.130         37.750         -1.641        260.640 
1979-05-04         38.750         39.380         38.380         38.380         -0.955        522.240 
1979-04-27         36.750         38.880         36.630         38.750          5.442        341.280 
1979-04-20         37.000         37.750         36.630         36.750         -2.649        240.960 
1979-04-13         38.500         38.750         36.630         37.750         -1.948        277.800 
1979-04-06         37.880         38.500         36.880         38.500          1.316        260.640 
1979-03-30         37.000         38.000         37.000         38.000          2.703        227.520 
1979-03-23         37.750         37.880         36.880         37.000         -1.987        228.480 
1979-03-16         35.880         37.880         35.750         37.750          5.212        218.880 
1979-03-09         35.500         36.630         35.500         35.880          1.070        684.480 
1979-03-02         35.130         35.630         34.500         35.500          1.053        246.720 
1979-02-23         35.500         35.880         35.000         35.130         -1.042        311.400 
1979-02-16         36.000         36.000         35.500         35.500         -1.389        203.520 
1979-02-09         36.500         36.630         35.750         36.000         -1.370        413.760 
1979-02-02         36.500         36.880         36.380         36.500             na        372.000 
1979-01-26         36.750         37.130         36.250         36.500         -0.680        255.840 
1979-01-19         36.750         36.880         35.630         36.750             na        178.560 
1979-01-12         36.500         37.130         36.130         36.750          0.685        240.000 
1979-01-05         35.880         36.880         35.630         36.500          1.728        192.000 
1978-12-29         36.000         36.250         35.500         35.880         -0.333        201.000 
1978-12-22         35.750         36.250         35.250         36.000          0.699        236.160 
1978-12-15         35.630         35.880         35.250         35.750          0.337        227.040 
1978-12-08         35.750         36.000         35.000         35.630         -0.336        552.480 
1978-12-01         37.130         37.500         35.380         35.750         -3.717        357.120 
1978-11-24         36.500         37.250         36.500         37.130          2.428        156.000 
1978-11-17         35.880         36.500         35.500         36.250          1.031        208.800 
1978-11-10         36.500         36.500         35.630         35.880         -1.699        169.440 
1978-11-03         36.130         37.130         35.250         36.500          1.024        275.520 
1978-10-27         36.250         36.880         36.000         36.130         -0.331        250.560 
1978-10-20         38.630         38.630         35.880         36.250         -8.529        264.480 
1978-10-13         39.750         39.880         39.380         39.630         -0.302        120.960 
1978-10-06         39.000         39.880         38.630         39.750          1.923        151.200 
1978-09-29         39.000         39.250         38.130         39.000             na        189.120 
1978-09-22         40.750         41.130         38.500         39.000         -4.294        268.320 
1978-09-15         41.250         41.880         40.750         40.750         -1.212        254.400 
1978-09-08         41.750         41.750         40.380         41.250         -1.198        209.400 
1978-09-01         42.750         42.880         41.630         41.750         -2.339        206.880 
1978-08-25         42.880         42.880         42.130         42.750         -0.303        210.240 
1978-08-18         42.880         43.000         42.380         42.880             na        363.840 
1978-08-11         42.880         43.380         42.500         42.880             na        251.040 
1978-08-04         42.000         43.000         41.750         42.880          2.095        340.320 
1978-07-28         41.880         42.130         41.380         42.000          0.287        467.040 
1978-07-21         41.630         41.880         41.130         41.880         -0.876        267.360 
1978-07-14         41.880         42.380         41.880         42.250          0.883        176.640 
1978-07-07         42.130         42.250         41.500         41.880         -0.593        178.800 
1978-06-30         42.630         43.000         41.880         42.130         -1.450        1358.88 
1978-06-23         41.380         42.750         41.380         42.750          3.311        514.080 
1978-06-16         40.880         41.380         40.380         41.380          1.223        390.720 
1978-06-09         40.250         41.250         40.250         40.880          1.869        422.400 
1978-06-02         40.250         40.630         40.000         40.130         -0.298        339.000 
1978-05-26         40.380         40.630         39.630         40.250         -0.322        574.080 
1978-05-19         40.750         41.380         40.130         40.380         -0.908        584.640 
1978-05-12         39.880         40.880         39.880         40.750          2.182        505.920 
1978-05-05         39.500         40.130         39.380         39.880          0.962        520.800 
1978-04-28         39.250         39.750         38.880         39.500          0.637        352.800 
1978-04-21         38.880         39.500         38.130         39.250          0.952        699.360 
1978-04-14         39.000         39.380         38.000         38.880             na        545.280 
1978-04-07         37.500         39.380         37.130         38.880          3.680        245.760 
1978-03-31         35.380         37.500         35.000         37.500          5.992        572.160 
1978-03-24         35.250         35.880         35.250         35.380          0.369        382.200 
1978-03-17         35.250         35.750         35.000         35.250             na        580.800 
1978-03-10         35.000         35.750         34.630         35.250          0.342        428.160 
1978-03-03         36.250         36.500         34.880         35.130         -3.090        323.040 
1978-02-24         36.250         36.500         35.880         36.250             na        157.800 
1978-02-17         36.750         36.750         36.130         36.250         -1.361        151.680 
1978-02-10         36.750         36.750         36.250         36.750             na        167.040 
1978-02-03         36.000         36.880         36.000         36.750          2.425        151.680 
1978-01-27         36.630         36.880         35.750         35.880         -2.048        150.720 
1978-01-20         37.250         37.250         36.250         36.630         -1.664        153.600 
1978-01-13         38.000         38.000         36.630         37.250         -2.308        211.680 
1978-01-06         38.750         38.880         38.130         38.130         -1.600        165.000 
1977-12-30         39.000         39.000         38.250         38.750         -0.641        368.400 
1977-12-23         38.750         39.000         38.130         39.000          0.645        310.560 
1977-12-16         38.000         38.880         38.000         38.750          1.307        226.560 
1977-12-09         38.630         39.000         37.880         38.250         -0.984        351.360 
1977-12-02         38.880         38.880         37.880         38.630         -0.643        385.920 
1977-11-25         38.630         39.630         38.630         38.880          0.987        162.600 
1977-11-18         38.380         38.750         37.380         38.500          0.313        242.400 
1977-11-11         36.130         38.630         35.880         38.380          6.228        269.280 
1977-11-04         37.130         37.380         35.130         36.130         -2.693        218.400 
1977-10-28         37.130         37.630         35.630         37.130         -0.669        273.600 
1977-10-21         38.380         38.500         37.130         37.380         -3.236        192.960 
1977-10-14         39.750         39.880         37.880         38.630         -2.818        263.520 
1977-10-07         39.130         40.000         39.000         39.750          1.923        572.640 
1977-09-30         39.250         39.250         38.380         39.000         -0.637        224.160 
1977-09-23         40.130         40.250         39.130         39.250         -2.193        449.760 
1977-09-16         40.130         40.250         39.630         40.130         -0.298        324.960 
1977-09-09         40.250         41.250         40.000         40.250             na        250.800 
1977-09-02         39.130         40.380         39.130         40.250          2.862        284.640 
1977-08-26         38.130         39.250         38.000         39.130          2.623        190.080 
1977-08-19         40.630         40.750         37.380         38.130         -6.153        240.960 
1977-08-12         41.630         41.630         40.500         40.630         -2.402        180.000 
1977-08-05         40.630         41.630         40.250         41.630          2.461        219.840 
1977-07-29         41.130         41.630         40.380         40.630         -1.216        323.520 
1977-07-22         41.000         41.750         40.380         41.130         -0.604        259.200 
1977-07-15         41.000         41.500         40.880         41.380          0.927        266.400 
1977-07-08         40.250         41.130         40.130         41.000          1.863        297.600 
1977-07-01         40.000         40.250         39.380         40.250          0.625        253.440 
1977-06-24         39.880         40.130         39.500         40.000          0.301        262.080 
1977-06-17         40.000         40.000         39.380         39.880         -0.300        327.360 
1977-06-10         40.250         40.250         39.500         40.000         -0.621        260.160 
1977-06-03         40.000         40.250         39.380         40.250          0.625        249.600 
1977-05-27         40.630         40.630         40.000         40.000         -1.840        205.440 
1977-05-20         40.000         40.750         40.000         40.750          1.875        324.480 
1977-05-13         40.000         40.380         39.750         40.000             na        266.400 
1977-05-06         39.750         40.250         39.630         40.000          0.629        223.200 
1977-04-29         39.630         40.000         39.000         39.750          0.303        255.840 
1977-04-22         40.250         40.250         39.500         39.630         -2.748        327.840 
1977-04-15         39.880         41.380         39.630         40.750          2.182        585.120 
1977-04-08         39.500         39.880         38.880         39.880          0.962        252.000 
1977-04-01         39.250         39.630         38.880         39.500          0.305        276.960 
1977-03-25         39.750         40.130         39.130         39.380         -0.931        290.880 
1977-03-18         39.250         40.250         39.130         39.750          1.274        562.080 
1977-03-11         39.630         39.880         38.880         39.250         -0.959        272.640 
1977-03-04         39.000         39.630         38.500         39.630          1.615        459.840 
1977-02-25         39.250         39.380         39.000         39.000         -0.637        400.200 
1977-02-18         39.130         39.250         38.750         39.250          0.307        215.520 
1977-02-11         38.750         39.250         38.630         39.130          0.981        204.960 
1977-02-04         38.880         39.000         38.250         38.750         -0.641        663.360 
1977-01-28         38.880         39.380         38.500         39.000          0.309        249.120 
1977-01-21         39.250         39.380         38.380         38.880         -2.189        371.520 
1977-01-14         38.880         39.880         38.880         39.750          2.238        309.120 
1977-01-07         39.250         39.250         38.380         38.880             na        248.800