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     Indiv Stocks  
BP US GE US
BMY US NI US
DTE US OLN US
XOM US
F US

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      British Petroleum 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.
           |_British_Petroleum_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_|
                                                                12.98% <-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         46.880         46.990         46.570         46.570         -0.491        3206.80 
2013-12-06         46.730         47.040         46.250         46.800         -0.447        3699.92 
2013-11-29         47.690         47.690         46.810         47.010         -2.124        4141.53 
2013-11-22         47.240         48.030         46.790         48.030          1.802        5149.56 
2013-11-15         46.090         47.220         45.810         47.180          2.365        4341.08 
2013-11-08         46.720         47.060         45.720         46.090         -0.988        6659.34 
2013-11-01         43.690         46.650         43.470         46.550          6.619        12177.6 
2013-10-25         43.420         43.990         43.260         43.660          0.762        5369.14 
2013-10-18         42.380         43.400         42.300         43.330          2.800        5819.40 
2013-10-11         42.090         42.380         41.300         42.150         -0.307        4282.82 
2013-10-04         42.110         42.800         41.790         42.280         -1.215        5508.54 
2013-09-27         42.460         42.800         42.160         42.800          0.801        4536.32 
2013-09-20         42.580         42.860         41.780         42.460          1.240        4493.82 
2013-09-13         41.830         42.420         41.770         41.940          0.287        3736.06 
2013-09-06         41.390         41.920         41.080         41.820          1.259        3043.68 
2013-08-30         41.540         42.220         41.250         41.300         -0.506        3704.60 
2013-08-23         41.290         41.540         40.510         41.510          0.460        3846.54 
2013-08-16         41.250         41.710         41.010         41.320          0.121        4453.06 
2013-08-09         41.910         42.040         41.110         41.270         -1.574        4377.42 
2013-08-02         43.380         43.410         41.260         41.930         -3.786        7602.20 
2013-07-26         43.080         43.750         43.060         43.580          1.325        3825.42 
2013-07-19         42.210         43.090         42.120         43.010          1.944        4800.54 
2013-07-12         41.280         42.560         41.180         42.190          2.478        7211.88 
2013-07-05         41.980         42.040         40.680         41.170         -1.366        6808.00 
2013-06-28         41.270         42.040         41.160         41.740          0.048        4470.82 
2013-06-21         43.200         43.410         41.220         41.720         -2.614        6302.78 
2013-06-14         43.060         43.450         42.640         42.840         -0.256        3980.10 
2013-06-07         43.080         43.470         42.710         42.950          0.093        4386.14 
2013-05-31         43.940         43.980         42.900         42.910         -1.402        4131.35 
2013-05-24         43.020         44.030         42.960         43.520          1.304        5349.14 
2013-05-17         43.040         43.180         42.630         42.960         -0.510        4500.94 
2013-05-10         44.080         44.270         42.850         43.180         -1.774        4931.08 
2013-05-03         42.220         44.250         42.210         43.960          4.171        7059.28 
2013-04-26         40.920         42.770         40.770         42.200          2.952        5818.86 
2013-04-19         40.990         41.380         40.120         40.990         -1.395        9104.50 
2013-04-12         41.240         41.960         41.060         41.570          0.120        4987.46 
2013-04-05         42.350         42.400         41.000         41.520         -1.960        5519.36 
2013-03-29         42.100         42.410         41.720         42.350          0.833        5522.00 
2013-03-22         40.760         42.150         40.520         42.000          2.240        6103.52 
2013-03-15         40.530         41.080         40.100         41.080          1.708        6297.22 
2013-03-08         40.430         40.830         40.010         40.390          0.149        7128.50 
2013-03-01         41.170         41.460         39.990         40.330         -3.586        8333.02 
2013-02-22         41.430         42.190         40.160         41.830         -0.286        12531.8 
2013-02-15         42.960         43.450         41.800         41.950         -2.826        10479.1 
2013-02-08         43.880         44.440         42.960         43.170         -3.574        7392.14 
2013-02-01         44.220         45.450         44.030         44.770          1.912        5181.82 
2013-01-25         43.710         44.370         43.410         43.930         -0.250        5540.23 
2013-01-18         44.330         44.540         43.930         44.040         -0.989        5038.24 
2013-01-11         43.370         45.060         43.190         44.480          1.878        6799.54 
2013-01-04         43.430         43.840         43.420         43.660          5.919        7245.70 
2012-12-28         41.880         41.990         41.140         41.220         -2.137        3523.80 
2012-12-21         41.240         42.310         41.210         42.120          1.764        5756.56 
2012-12-14         41.160         41.890         40.970         41.390          0.779        4079.94 
2012-12-07         41.710         41.780         40.810         41.070         -1.652        4701.82 
2012-11-30         41.710         41.800         40.590         41.760         -0.619        5075.22 
2012-11-23         40.910         42.050         40.750         42.020          4.971        4273.93 
2012-11-16         41.110         41.110         39.580         40.030         -1.983        5351.62 
2012-11-09         42.150         43.150         40.710         40.840         -3.996        7316.50 
2012-11-02         43.330         43.450         42.480         42.540          1.941        6740.73 
2012-10-26         43.350         43.360         41.280         41.730         -3.179        6452.76 
2012-10-19         41.620         43.900         41.270         43.100          3.011        8185.84 
2012-10-12         41.960         42.470         41.570         41.840         -0.735        3374.16 
2012-10-05         42.420         42.850         41.930         42.150         -0.496        4696.40 
2012-09-28         42.990         43.600         42.220         42.360         -1.488        3879.68 
2012-09-21         43.850         44.160         42.620         43.000         -1.961        5832.22 
2012-09-14         42.020         43.950         41.900         43.860          4.603        7301.00 
2012-09-07         42.110         42.150         40.330         41.930         -0.309        5286.75 
2012-08-31         42.190         42.550         41.720         42.060         -0.308        2775.40 
2012-08-24         42.630         42.800         41.860         42.190         -1.241        3186.94 
2012-08-17         42.170         42.870         42.030         42.720          0.755        3406.10 
2012-08-10         41.070         42.620         41.070         42.400          3.339        5234.46 
2012-08-03         41.820         42.050         39.500         41.030         -1.252        7998.92 
2012-07-27         40.020         41.670         39.420         41.550             na        5867.14 
2012-07-20         41.380         41.990         41.050         41.550          1.465        5832.74 
2012-07-13         39.470         41.050         39.130         40.950          3.331        4959.88 
2012-07-06         40.570         40.890         39.540         39.630         -2.245        4753.03 
2012-06-29         37.770         40.590         37.460         40.540          5.655        6156.00 
2012-06-22         39.580         40.470         37.870         38.370         -4.576        6216.40 
2012-06-15         39.070         40.210         38.250         40.210          5.538        7656.70 
2012-06-08         37.080         39.290         36.250         38.100          3.645        5716.72 
2012-06-01         38.200         38.390         36.250         36.760         -4.171        8770.60 
2012-05-25         37.580         38.650         37.230         38.360          3.396        6476.34 
2012-05-18         39.080         39.280         37.000         37.100         -6.431        7463.22 
2012-05-11         40.990         41.480         38.830         39.650         -3.198        7077.24 
2012-05-04         43.310         43.490         40.950         40.960         -5.904        6369.94 
2012-04-27         41.520         43.640         41.340         43.530          3.668        6580.42 
2012-04-20         42.630         43.440         41.990         41.990         -0.380        5362.44 
2012-04-13         43.050         43.490         41.990         42.150         -2.813        5832.18 
2012-04-06         44.640         45.600         42.740         43.370         -3.622        7513.83 
2012-03-30         46.090         46.260         43.650         45.000         -1.294        6904.10 
2012-03-23         46.880         47.170         45.140         45.590         -2.648        6285.54 
2012-03-16         46.540         47.390         46.220         46.830          0.300        7230.88 
2012-03-09         48.180         48.340         45.940         46.690         -1.705        10606.9 
2012-03-02         47.930         48.000         47.020         47.500          1.085        8495.28 
2012-02-24         47.450         47.750         46.670         46.990         -1.323        11185.8 
2012-02-17         47.060         47.670         45.840         47.620          2.740        9426.56 
2012-02-10         46.120         47.280         45.690         46.350         -0.472        10355.0 
2012-02-03         42.910         46.760         42.840         46.570          6.568        13127.1 
2012-01-27         44.460         45.110         43.660         43.700         -0.727        6779.68 
2012-01-20         44.680         44.890         43.520         44.020          0.571        7026.50 
2012-01-13         44.020         44.750         43.360         43.770         -0.703        5470.92 
2012-01-06         43.790         44.770         43.740         44.080          3.135        6436.60 
2011-12-30         43.070         43.460         42.250         42.740         -1.248        2614.20 
2011-12-23         40.720         43.300         40.400         43.280          4.566        5410.42 
2011-12-16         42.050         42.790         40.750         41.390         -3.091        5983.28 
2011-12-09         44.180         44.260         41.970         42.710         -1.340        5709.04 
2011-12-02         40.740         43.890         40.600         43.290          9.845        6604.44 
2011-11-25         41.760         41.890         39.410         39.410         -7.227        6425.88 
2011-11-18         43.920         44.310         42.320         42.480         -3.476        5037.00 
2011-11-11         43.450         44.890         42.240         44.010          0.365        7180.16 
2011-11-04         44.850         45.280         41.720         43.850         -3.626        9071.38 
2011-10-28         41.320         45.840         41.320         45.500          7.438        13266.1 
2011-10-21         40.820         42.470         39.910         42.350          6.194        9484.14 
2011-10-14         37.800         39.900         37.600         39.880          7.464        6696.32 
2011-10-07         35.890         37.490         33.620         37.110          2.883        11886.9 
2011-09-30         36.230         38.460         35.650         36.070          0.586        8670.30 
2011-09-23         38.570         39.390         35.100         35.860         -9.650        8578.34 
2011-09-16         35.240         39.720         35.210         39.690         10.250        13159.1 
2011-09-09         35.190         37.650         35.150         36.000         -1.451        9196.58 
2011-09-02         38.780         39.720         35.910         36.530         -4.347        12701.4 
2011-08-26         39.770         39.950         36.800         38.190         -0.702        11296.4 
2011-08-19         40.630         41.650         38.410         38.460         -4.257        10532.7 
2011-08-12         39.780         40.360         37.840         40.170         -1.857        17462.2 
2011-08-05         45.950         46.030         39.660         40.930         -9.925        12403.1 
2011-07-29         46.240         47.090         44.520         45.440         -1.645        12290.8 
2011-07-22         43.990         46.300         43.850         46.200          4.218        7017.00 
2011-07-15         43.570         44.970         43.310         44.330         -0.404        10174.7 
2011-07-08         44.660         44.820         43.310         44.510         -0.247        7046.13 
2011-07-01         41.810         44.670         41.720         44.620          6.492        6554.80 
2011-06-24         41.850         43.500         41.690         41.900         -0.617        8871.54 
2011-06-17         42.690         43.580         41.260         42.160         -2.136        7531.68 
2011-06-10         44.750         44.910         42.880         43.080         -3.473        5823.10 
2011-06-03         46.460         46.530         44.050         44.630         -1.998        6209.78 
2011-05-27         44.150         45.760         43.660         45.540          1.200        7133.74 
2011-05-20         42.750         45.100         42.260         45.000          4.822        9139.78 
2011-05-13         44.520         45.000         42.750         42.930         -3.049        7191.70 
2011-05-06         46.330         46.350         43.250         44.280         -4.031        11302.6 
2011-04-29         46.340         46.850         45.750         46.140          0.239        8588.90 
2011-04-22         44.270         46.410         44.040         46.030          2.380        7467.90 
2011-04-15         46.870         47.180         44.680         44.960         -3.808        8265.22 
2011-04-08         46.170         47.450         45.630         46.740          2.365        7625.32 
2011-04-01         46.250         46.490         44.000         45.660         -2.582        12045.0 
2011-03-25         45.680         47.140         45.550         46.870          3.902        7417.02 
2011-03-18         45.170         45.450         42.500         45.110         -1.399        10644.7 
2011-03-11         49.030         49.090         45.020         45.750         -5.787        8703.24 
2011-03-04         48.590         48.660         47.460         48.560          0.956        7031.14 
2011-02-25         47.470         48.230         46.900         48.100          0.355        9588.23 
2011-02-18         45.850         48.280         45.780         47.930          4.651        10477.2 
2011-02-11         46.580         46.900         45.460         45.800         -0.500        6941.84 
2011-02-04         46.520         48.090         45.840         46.030         -0.390        12933.8 
2011-01-28         47.210         48.160         45.830         46.210         -2.941        10400.4 
2011-01-21         48.940         49.400         46.800         47.610         -3.330        11821.6 
2011-01-14         45.430         49.500         45.160         49.250          6.879        15885.6 
2011-01-07         44.900         47.370         44.830         46.080          4.324        13249.5 
2010-12-31         43.980         44.330         43.430         44.170          0.386        4107.10 
2010-12-24         43.750         44.110         43.200         44.000          1.734        5498.48 
2010-12-17         43.480         44.830         43.160         43.250          0.023        11484.3 
2010-12-10         42.080         43.610         42.050         43.240          4.218        7912.92 
2010-12-03         40.360         41.630         39.760         41.490          1.368        9926.32 
2010-11-26         41.450         41.790         40.700         40.930         -2.617        6423.30 
2010-11-19         43.600         43.640         41.320         42.030         -2.233        6908.82 
2010-11-12         43.160         44.370         42.690         42.990         -1.827        10417.0 
2010-11-05         40.990         43.980         40.610         43.790          7.328        11538.0 
2010-10-29         40.610         41.350         39.580         40.800          0.741        9488.84 
2010-10-22         40.660         41.740         40.220         40.500         -0.295        8421.36 
2010-10-15         41.320         41.750         40.400         40.620         -3.101        7299.38 
2010-10-08         41.460         42.080         40.730         41.920         -0.072        7618.60 
2010-10-01         38.390         42.000         37.860         41.950          9.074        17403.4 
2010-09-24         38.360         38.990         37.840         38.460          1.131        7400.34 
2010-09-17         38.350         38.850         37.490         38.030         -0.497        7119.56 
2010-09-10         37.710         38.670         37.130         38.220          2.111        9039.68 
2010-09-03         35.640         37.430         34.500         37.430          5.259        8663.46 
2010-08-27         36.420         36.910         34.160         35.560         -2.308        12202.9 
2010-08-20         38.420         38.850         35.530         36.400         -6.499        12265.3 
2010-08-13         41.560         41.590         37.490         38.930         -5.807        15322.8 
2010-08-06         39.000         41.500         38.950         41.330          7.434        24497.4 
2010-07-30         37.930         39.000         37.320         38.470          4.368        23591.4 
2010-07-23         36.000         36.880         34.580         36.860         -0.647        33979.6 
2010-07-16         35.640         39.810         35.420         37.100          8.957        65923.7 
2010-07-09         31.030         34.170         30.740         34.050         16.014        49972.0 
2010-07-02         27.650         30.420         26.750         29.350          8.623        60125.7 
2010-06-25         30.640         31.180         26.830         27.020        -14.924        74388.1 
2010-06-18         32.390         33.000         29.580         31.760         -6.506         141661 
2010-06-11         38.130         38.150         29.000         33.970         -8.584         147152 
2010-06-04         37.340         39.410         36.200         37.160        -13.481        90828.4 
2010-05-28         42.490         45.570         40.610         42.950         -2.075        37290.5 
2010-05-21         47.200         47.560         43.310         43.860         -6.422        28504.2 
2010-05-14         49.120         49.890         46.000         46.870         -4.464        27038.8 
2010-05-07         49.360         52.000         47.350         49.060         -5.925        63227.3 
2010-04-30         59.770         59.870         51.360         52.150        -12.909        37534.8 
2010-04-23         58.860         60.700         58.750         59.880             na        4812.20 
2010-04-16         59.270         60.980         58.710         59.880          0.706        5012.18 
2010-04-09         58.270         59.500         58.000         59.460          2.979        5011.24 
2010-04-02         56.410         58.070         56.400         57.740          1.852        6295.50 
2010-03-26         56.630         58.020         56.330         56.690         -1.733        5948.42 
2010-03-19         56.570         58.490         56.070         57.690          1.460        5224.18 
2010-03-12         55.980         56.980         55.570         56.860          1.936        5523.18 
2010-03-05         53.360         55.840         53.260         55.780          4.830        5690.36 
2010-02-26         54.570         54.620         52.000         53.210         -2.007        6534.46 
2010-02-19         54.860         56.140         53.570         54.300         -0.677        7398.95 
2010-02-12         52.640         54.860         52.130         54.670          2.802        7012.84 
2010-02-05         56.470         57.260         52.100         53.180         -5.239        10489.3 
2010-01-29         58.550         58.920         55.870         56.120         -3.024        5679.26 
2010-01-22         61.760         62.380         57.760         57.870         -6.116        6201.73 
2010-01-15         61.540         61.980         60.800         61.640          2.733        5393.56 
2010-01-08         59.300         60.060         59.080         60.000          3.502        4502.20 
2010-01-01         58.480         58.690         57.700         57.970         -0.464        2129.23 
2009-12-25         57.310         58.470         57.070         58.240          3.667        2847.25 
2009-12-18         57.130         57.400         55.760         56.180         -0.478        4453.00 
2009-12-11         57.650         58.710         55.870         56.450         -2.437        4948.12 
2009-12-04         57.030         59.000         56.710         57.860         -0.430        4676.40 
2009-11-27         58.750         59.300         56.600         58.110          0.484        4016.40 
2009-11-20         59.050         59.660         57.330         57.830         -0.891        3679.52 
2009-11-13         59.680         60.000         57.150         58.350         -0.137        4839.52 
2009-11-06         57.030         58.910         56.220         58.430          3.197        5016.64 
2009-10-30         56.240         58.690         55.250         56.620          2.165        8533.60 
2009-10-23         56.040         57.350         55.150         55.420          0.745        5180.70 
2009-10-16         52.400         55.270         52.180         55.010          5.242        5305.74 
2009-10-09         50.930         53.110         50.640         52.270          3.036        6015.68 
2009-10-02         52.510         53.810         50.600         50.730         -4.138        5845.88 
2009-09-25         53.900         55.610         52.680         52.920         -3.413        4927.90 
2009-09-18         53.600         55.380         53.570         54.790          0.385        4669.96 
2009-09-11         54.040         55.270         53.800         54.580          2.613        5056.28 
2009-09-04         51.410         53.330         50.300         53.190          2.328        5720.78 
2009-08-28         52.170         52.520         50.990         51.980         -0.517        4142.86 
2009-08-21         49.140         52.690         48.700         52.250          3.609        4288.76 
2009-08-14         50.860         51.320         50.030         50.430         -1.330        4838.14 
2009-08-07         51.450         52.240         50.170         51.110          2.138        5434.38 
2009-07-31         51.190         51.530         49.390         50.040         -1.204        6270.66 
2009-07-24         49.990         50.930         49.290         50.650          3.961        4738.44 
2009-07-17         45.640         49.180         45.020         48.720          7.740        4641.68 
2009-07-10         45.540         46.000         44.620         45.220         -3.910        5601.98 
2009-07-03         47.870         49.080         46.900         47.060         -0.381        4428.75 
2009-06-26         47.580         47.680         46.010         47.240         -3.256        5497.00 
2009-06-19         50.000         50.130         47.320         48.830         -4.629        6972.98 
2009-06-12         50.130         53.290         49.800         51.200          1.668        6678.84 
2009-06-05         51.000         52.610         49.990         50.360          1.737        7497.62 
2009-05-29         47.260         50.200         47.260         49.500          3.992        6297.80 
2009-05-22         46.690         48.440         46.520         47.600          4.340        5717.22 
2009-05-15         46.760         48.100         45.300         45.620         -5.627        7630.92 
2009-05-08         44.170         48.750         44.050         48.340         10.189        9319.58 
2009-05-01         41.670         43.980         41.440         43.870          4.303        7640.50 
2009-04-24         39.710         42.500         38.540         42.060          4.809        6968.02 
2009-04-17         39.580         40.350         38.600         40.130          0.300        6793.36 
2009-04-10         40.110         40.840         38.500         40.010         -3.194        7973.38 
2009-04-03         39.520         42.150         38.950         41.330          1.027        7143.70 
2009-03-27         40.690         42.270         40.550         40.910          3.832        7588.48 
2009-03-20         38.300         41.030         37.760         39.400          2.899        8005.26 
2009-03-13         35.080         38.730         34.990         38.290          8.409        10097.9 
2009-03-06         36.920         37.230         33.700         35.320         -7.925        11685.5 
2009-02-27         40.500         40.570         37.830         38.360         -4.339        11280.2 
2009-02-20         42.050         42.500         39.450         40.100         -8.552        9847.75 
2009-02-13         45.930         46.070         42.370         43.850         -3.711        6313.14 
2009-02-06         41.170         45.910         40.150         45.540          7.229        7756.54 
2009-01-30         41.590         44.290         41.410         42.470          4.144        8053.40 
2009-01-23         41.840         42.400         38.920         40.780         -7.758        11887.6 
2009-01-16         45.950         46.210         42.000         44.210         -6.196        8796.18 
2009-01-09         48.250         49.830         46.860         47.130         -2.724        6686.10 
2009-01-02         45.020         48.620         44.440         48.450          8.999        5378.38 
2008-12-26         45.740         45.740         43.880         44.450         -1.507        3288.85 
2008-12-19         48.080         50.100         44.900         45.130         -4.060        7529.18 
2008-12-12         44.310         48.760         44.080         47.040          8.088        7952.14 
2008-12-05         45.960         46.270         41.540         43.520        -10.618        8677.88 
2008-11-28         44.690         48.980         44.110         48.690         12.344        7239.48 
2008-11-21         44.440         46.340         39.450         43.340         -1.276        8216.74 
2008-11-14         50.210         50.380         40.160         43.900        -11.295        9303.44 
2008-11-07         47.990         51.500         46.320         49.490         -0.423        7930.14 
2008-10-31         39.760         50.710         39.530         49.700         16.694        10587.1 
2008-10-24         47.980         50.960         39.050         42.590         -3.860        12120.0 
2008-10-17         41.500         48.600         40.320         44.300          9.248        11731.8 
2008-10-10         46.810         47.800         37.570         40.550        -15.079        14135.2 
2008-10-03         52.040         52.100         47.020         47.750        -12.466        8063.14 
2008-09-26         55.950         56.690         53.410         54.550             na        6141.04 
2008-09-19         52.530         54.750         49.550         54.550         -0.438        10063.0 
2008-09-12         54.750         54.920         52.210         54.790          1.407        6956.20 
2008-09-05         54.840         55.670         52.880         54.030         -6.247        9744.80 
2008-08-29         57.030         58.440         56.250         57.630          0.858        4103.86 
2008-08-22         58.440         58.660         56.560         57.140         -0.661        7517.24 
2008-08-15         60.690         61.380         57.320         57.520         -4.165        5700.40 
2008-08-08         62.240         62.490         59.310         60.020         -1.928        5449.92 
2008-08-01         62.390         62.390         59.980         61.200         -0.601        7766.86 
2008-07-25         62.430         63.970         60.550         61.570         -1.330        5114.08 
2008-07-18         64.640         64.850         60.800         62.400         -3.301        5397.80 
2008-07-11         66.810         67.700         63.630         64.530         -2.728        5553.50 
2008-07-04         69.160         70.090         65.480         66.340         -2.125        6069.00 
2008-06-27         66.890         69.390         66.880         67.780          0.638        4960.38 
2008-06-20         69.310         69.890         66.700         67.350         -1.535        4475.68 
2008-06-13         70.770         70.900         67.720         68.400         -0.711        4949.96 
2008-06-06         70.640         71.740         67.500         68.890         -4.992        6209.44 
2008-05-30         74.080         74.150         71.880         72.510         -3.410        5459.08 
2008-05-23         75.200         77.690         73.790         75.070          0.388        5998.82 
2008-05-16         72.890         74.840         71.660         74.780          3.717        4496.38 
2008-05-09         72.430         73.050         71.500         72.100         -0.166        2875.52 
2008-05-02         69.390         73.350         68.680         72.220          4.394        5918.92 
2008-04-25         68.570         69.440         67.150         69.180          1.437        3942.92 
2008-04-18         65.610         68.300         64.880         68.200          5.491        3550.82 
2008-04-11         63.690         65.370         63.150         64.650          2.652        3099.58 
2008-04-04         60.800         63.260         60.210         62.980          5.107        3718.96 
2008-03-28         60.180         62.700         59.600         59.920          0.050        4563.50 
2008-03-21         62.130         63.430         58.940         59.890         -6.757        5834.90 
2008-03-14         65.270         66.540         63.730         64.230          0.579        6625.30 
2008-03-07         64.080         65.750         63.140         63.860         -1.557        4530.30 
2008-02-29         66.020         67.560         64.690         64.870         -1.037        4010.88 
2008-02-22         67.400         67.500         64.320         65.550         -0.198        3957.73 
2008-02-15         64.300         67.130         63.610         65.680          2.146        4301.58 
2008-02-08         64.170         65.100         62.380         64.300          0.078        5369.34 
2008-02-01         62.740         64.500         61.500         64.250          1.549        4848.92 
2008-01-25         58.900         65.030         57.850         63.270         -2.691        8320.60 
2008-01-18         70.570         70.740         64.220         65.020         -7.313        4834.76 
2008-01-11         75.210         75.870         70.060         70.150         -4.778        4763.12 
2008-01-04         74.740         75.620         72.810         73.670         -0.379        2914.75 
2007-12-28         73.090         74.470         72.680         73.950          0.777        1425.15 
2007-12-21         73.830         74.220         72.100         73.380         -1.078        2926.70 
2007-12-14         75.280         76.500         74.020         74.180         -1.631        3857.46 
2007-12-07         72.870         75.520         72.260         75.410          3.671        2588.14 
2007-11-30         71.790         73.330         69.810         72.740          2.005        3146.90 
2007-11-23         71.760         72.320         69.950         71.310         -1.573        3361.80 
2007-11-16         72.590         74.610         70.920         72.450         -3.567        3887.54 
2007-11-09         78.520         79.770         74.610         75.130         -4.159        4754.62 
2007-11-02         78.330         78.800         76.330         78.390          0.784        4393.64 
2007-10-26         73.490         77.820         73.030         77.780          3.914        5018.28 
2007-10-19         76.850         76.890         74.680         74.850         -0.769        5243.58 
2007-10-12         69.790         75.550         69.200         75.430          7.435        5121.72 
2007-10-05         69.220         70.260         67.240         70.210          1.240        3610.48 
2007-09-28         71.790         71.860         68.050         69.350         -2.885        3616.74 
2007-09-21         68.330         72.110         67.850         71.410          3.794        3405.96 
2007-09-14         68.770         69.910         67.650         68.800          0.865        3365.98 
2007-09-07         66.810         68.750         66.760         68.210          1.262        3375.08 
2007-08-31         66.980         67.750         64.750         67.360          0.477        2758.10 
2007-08-24         65.090         67.150         63.670         67.040          3.809        3302.64 
2007-08-17         65.940         66.230         61.100         64.580         -0.996        5102.96 
2007-08-10         67.150         68.710         64.080         65.230         -1.910        5808.02 
2007-08-03         69.550         70.690         66.450         66.500         -4.248        5210.86 
2007-07-27         74.250         74.680         68.790         69.450         -5.983        5016.48 
2007-07-20         74.290         74.530         73.350         73.870         -1.520        3511.40 
2007-07-13         73.920         75.250         73.460         75.010          2.054        3601.80 
2007-07-06         72.950         73.830         72.430         73.500          1.885        3710.23 
2007-06-29         70.220         72.490         69.760         72.140          3.412        5144.34 
2007-06-22         69.590         70.520         68.750         69.760          0.678        4968.62 
2007-06-15         66.640         70.050         66.580         69.290          3.464        4174.34 
2007-06-08         67.860         68.550         65.930         66.970         -0.947        3445.56 
2007-06-01         67.720         67.920         66.380         67.610         -0.236        3264.85 
2007-05-25         69.950         69.960         66.920         67.770         -1.640        3852.60 
2007-05-18         66.560         69.210         65.690         68.900          3.453        3361.24 
2007-05-11         68.250         68.690         65.840         66.600         -2.788        3100.44 
2007-05-04         67.840         69.470         67.130         68.510          1.167        3486.06 
2007-04-27         69.020         69.750         67.220         67.720         -1.383        3579.32 
2007-04-20         68.880         69.580         68.060         68.670          0.380        3873.14 
2007-04-13         64.910         68.610         64.740         68.410          4.843        3323.76 
2007-04-06         65.360         65.640         64.420         65.250          0.772        2613.68 
2007-03-30         64.570         65.860         63.920         64.750          1.648        4765.90 
2007-03-23         59.760         64.080         59.600         63.700          6.933        3664.48 
2007-03-16         60.540         61.070         58.990         59.570         -2.647        4375.28 
2007-03-09         58.660         61.190         58.620         61.190          1.831        5966.76 
2007-03-02         64.260         64.400         59.840         60.090         -4.861        4863.58 
2007-02-23         61.960         63.410         60.970         63.160          0.798        4220.58 
2007-02-16         62.200         63.160         61.940         62.660         -0.382        3269.42 
2007-02-09         63.710         63.960         62.550         62.900         -1.178        3808.10 
2007-02-02         63.170         64.030         62.510         63.650         -0.126        3861.38 
2007-01-26         64.750         65.360         63.330         63.730         -1.224        3386.50 
2007-01-19         64.370         64.560         62.700         64.520         -0.186        4886.30 
2007-01-12         65.000         65.160         61.290         64.640         -0.508        6573.44 
2007-01-05         67.270         67.270         64.260         64.970         -3.174        4348.43 
2006-12-29         66.940         67.440         66.280         67.100          0.857        1563.55 
2006-12-22         67.730         68.250         66.200         66.530         -1.989        2881.82 
2006-12-15         67.870         68.730         67.640         67.880         -0.905        2921.96 
2006-12-08         67.670         68.880         67.200         68.500          0.854        3591.88 
2006-12-01         66.610         68.300         66.140         67.920          2.135        3243.50 
2006-11-24         66.000         67.130         65.750         66.500          0.181        2400.75 
2006-11-17         67.100         68.380         65.950         66.380         -3.010        4025.38 
2006-11-10         67.910         69.110         67.540         68.440          1.618        2848.54 
2006-11-03         67.720         67.790         66.120         67.350         -1.043        3422.72 
2006-10-27         66.630         69.490         66.540         68.060          0.383        3492.68 
2006-10-20         66.930         68.390         66.500         67.800          2.774        3452.72 
2006-10-13         64.880         66.450         63.540         65.970          1.979        3233.76 
2006-10-06         65.820         66.240         63.520         64.690         -1.357        3923.22 
2006-09-29         64.750         66.280         63.810         65.580          0.583        4112.60 
2006-09-22         65.290         66.480         64.590         65.200          0.524        4251.18 
2006-09-15         65.310         66.940         64.450         64.860         -1.459        4586.36 
2006-09-08         67.810         68.600         65.550         65.820         -3.206        3745.63 
2006-09-01         68.200         68.420         66.910         68.000         -0.454        4642.56 
2006-08-25         70.000         70.780         68.100         68.310         -2.372        2469.74 
2006-08-18         70.100         70.100         68.180         69.970          0.938        3562.42 
2006-08-11         71.060         71.540         69.040         69.320         -4.439        4283.32 
2006-08-04         72.220         73.280         71.570         72.540          0.221        2403.34 
2006-07-28         69.510         72.980         69.250         72.380          6.145        4807.72 
2006-07-21         70.120         70.560         68.150         68.190         -4.456        3490.62 
2006-07-14         71.010         71.590         69.940         71.370          0.309        3319.30 
2006-07-07         70.300         71.920         69.160         71.150          2.212        3005.88 
2006-06-30         66.960         70.110         66.330         69.610          3.849        3543.74 
2006-06-23         66.730         67.740         64.960         67.030          0.495        3161.30 
2006-06-16         67.580         67.780         64.190         66.700         -1.156        4205.72 
2006-06-09         72.120         72.380         66.200         67.480         -6.147        4347.16 
2006-06-02         71.450         72.090         69.400         71.900          0.391        3124.73 
2006-05-26         69.630         72.000         68.500         71.620          1.115        3830.60 
2006-05-19         73.030         73.500         69.540         70.830         -5.105        4239.14 
2006-05-12         75.470         76.670         74.410         74.640         -2.393        2995.94 
2006-05-05         74.250         76.470         74.190         76.470          3.730        3893.82 
2006-04-28         76.850         76.850         72.720         73.720         -3.381        3545.48 
2006-04-21         72.600         76.470         72.600         76.300          5.664        3837.10 
2006-04-14         72.500         73.250         71.800         72.210          1.833        3083.50 
2006-04-07         69.500         72.100         69.490         70.910          2.858        3030.38 
2006-03-31         69.200         70.680         68.630         68.940         -0.777        2417.30 
2006-03-24         69.750         69.950         67.700         69.480         -0.072        2774.42 
2006-03-17         66.980         70.060         66.870         69.530          4.682        3230.96 
2006-03-10         67.420         67.420         65.350         66.420         -1.087        2741.02 
2006-03-03         67.240         67.490         66.010         67.150         -0.666        2797.86 
2006-02-24         69.470         69.800         67.130         67.600         -1.328        2892.20 
2006-02-17         67.160         68.880         66.500         68.510          1.677        3270.00 
2006-02-10         70.210         70.530         66.600         67.380         -2.546        4361.86 
2006-02-03         72.300         72.880         69.100         69.140         -2.633        4215.16 
2006-01-27         70.300         71.460         69.650         71.010          1.183        3823.24 
2006-01-20         70.100         71.140         68.940         70.180          0.660        4122.33 
2006-01-13         68.450         69.770         67.010         69.720          2.529        3958.62 
2006-01-06         65.500         68.350         65.470         68.000          5.886        4635.83 
2005-12-30         64.750         64.750         63.260         64.220         -0.895        2310.33 
2005-12-23         65.720         65.960         64.220         64.800         -1.400        2784.00 
2005-12-16         67.300         67.680         65.440         65.720         -2.086        3221.86 
2005-12-09         68.600         69.250         66.810         67.120         -1.454        3063.54 
2005-12-02         67.330         68.240         65.450         68.110          0.413        2795.90 
2005-11-25         67.380         68.500         67.040         67.830          2.107        2220.83 
2005-11-18         65.420         66.600         64.310         66.430          2.642        3523.80 
2005-11-11         66.620         66.750         64.240         64.720         -3.215        2910.58 
2005-11-04         67.210         68.870         66.050         66.870          0.617        4272.94 
2005-10-28         64.770         67.100         64.650         66.460          3.391        3949.18 
2005-10-21         66.700         66.790         63.410         64.280         -2.915        4281.42 
2005-10-14         66.890         67.200         64.620         66.210          0.516        3619.56 
2005-10-07         71.130         71.250         65.150         65.870         -7.029        4933.22 
2005-09-30         70.010         72.490         69.870         70.850          0.525        2977.28 
2005-09-23         71.280         72.660         70.070         70.480         -0.184        3412.48 
2005-09-16         70.220         70.910         68.800         70.610         -0.184        3629.32 
2005-09-09         70.230         70.890         68.890         70.740          1.347        3548.30 
2005-09-02         66.750         70.220         65.850         69.800          5.566        3238.70 
2005-08-26         68.050         68.370         66.120         66.120         -2.850        2868.82 
2005-08-19         69.900         70.230         66.720         68.060         -3.529        3295.44 
2005-08-12         69.050         71.250         69.050         70.550          3.903        4024.14 
2005-08-05         66.780         68.780         66.370         67.900          3.066        3260.34 
2005-07-29         66.850         67.340         65.500         65.880         -0.106        3570.52 
2005-07-22         65.400         65.960         64.420         65.950          1.415        2936.20 
2005-07-15         66.260         66.940         64.800         65.030         -1.930        3984.62 
2005-07-08         64.800         66.830         64.160         66.310          4.871        4413.65 
2005-07-01         63.860         64.860         62.250         63.230         -0.425        2948.72 
2005-06-24         64.800         64.940         63.410         63.500         -1.809        2571.80 
2005-06-17         61.960         64.670         61.700         64.670          4.021        2179.46 
2005-06-10         61.420         62.710         60.900         62.170          1.370        2381.82 
2005-06-03         60.620         61.470         60.200         61.330         -0.081        2809.85 
2005-05-27         59.550         61.660         59.500         61.380          3.160        2364.88 
2005-05-20         58.330         60.330         57.950         59.500          1.588        3083.98 
2005-05-13         61.650         61.940         58.240         58.570         -5.257        3020.58 
2005-05-06         60.900         62.500         60.610         61.820          1.511        2902.84 
2005-04-29         61.860         62.320         60.340         60.900         -0.262        4085.90 
2005-04-22         59.100         61.450         58.860         61.060          2.795        3476.00 
2005-04-15         63.500         63.780         58.750         59.400         -6.057        4397.50 
2005-04-08         62.880         64.490         62.530         63.230          0.749        3242.80 
2005-04-01         61.550         63.060         61.000         62.760          1.702        3143.40 
2005-03-25         64.820         65.000         61.200         61.710         -5.599        3882.98 
2005-03-18         64.400         65.370         63.960         65.370          1.396        3099.50 
2005-03-11         65.750         66.400         63.750         64.470         -2.848        4061.42 
2005-03-04         65.750         66.650         63.560         66.360          1.982        4199.74 
2005-02-25         63.460         65.310         63.320         65.070          2.959        4647.65 
2005-02-18         62.200         63.990         62.020         63.200          1.608        3639.82 
2005-02-11         60.820         62.460         60.280         62.200          2.168        4200.10 
2005-02-04         59.150         61.080         59.020         60.880          2.354        3134.58 
2005-01-28         58.410         60.390         58.230         59.480          3.354        3550.26 
2005-01-21         57.870         58.510         57.220         57.550         -0.673        2216.98 
2005-01-14         57.200         58.200         56.990         57.940          1.241        2319.36 
2005-01-07         58.050         58.100         56.600         57.230         -2.003        3069.90 
2004-12-31         58.780         59.100         58.400         58.400         -0.815        1440.08 
2004-12-24         59.000         59.130         58.280         58.880          0.891        1853.08 
2004-12-17         58.350         59.490         57.960         58.360             na        2501.04 
2004-12-10         59.950         60.490         57.930         58.360         -1.734        2853.88 
2004-12-03         61.970         62.100         59.120         59.390         -3.681        3283.84 
2004-11-26         59.720         61.760         59.620         61.660          2.835        2246.28 
2004-11-19         59.820         60.150         58.810         59.960          0.067        2924.88 
2004-11-12         59.780         59.950         58.470         59.920          0.588        2666.40 
2004-11-05         59.010         60.150         57.980         59.570          2.266        4028.82 
2004-10-29         59.380         59.700         57.370         58.250         -1.221        3611.14 
2004-10-22         58.990         59.600         58.210         58.970         -0.034        2638.56 
2004-10-15         59.700         59.740         57.600         58.990         -0.824        3017.12 
2004-10-08         57.580         59.870         57.310         59.480          2.217        3125.34 
2004-10-01         57.800         59.040         57.170         58.190          1.112        2743.62 
2004-09-24         56.790         58.250         56.670         57.550          1.985        4003.72 
2004-09-17         54.760         57.760         54.430         56.430          3.163        3221.90 
2004-09-10         53.950         55.080         53.490         54.700          0.737        2543.23 
2004-09-03         53.550         54.840         53.200         54.300          1.212        2362.14 
2004-08-27         53.740         53.760         51.950         53.650          0.525        2711.34 
2004-08-20         54.230         54.610         53.230         53.370         -0.873        2913.28 
2004-08-13         55.020         55.950         53.760         53.840         -2.020        3290.80 
2004-08-06         56.180         57.210         54.800         54.950         -2.502        4090.76 
2004-07-30         54.300         56.740         53.300         56.360          3.698        3897.76 
2004-07-23         55.480         55.780         54.000         54.350         -2.581        3036.70 
2004-07-16         55.080         55.950         54.090         55.790          1.252        2574.20 
2004-07-09         54.040         55.400         53.620         55.100          3.806        3024.68 
2004-07-02         54.150         54.230         52.920         53.080         -1.191        2909.84 
2004-06-25         53.950         54.550         53.120         53.720         -1.467        2609.00 
2004-06-18         52.300         54.970         51.930         54.520          2.694        3495.72 
2004-06-11         53.800         54.440         52.660         53.090         -0.300        3338.38 
2004-06-04         53.460         54.400         53.100         53.250          0.472        4225.05 
2004-05-28         52.080         54.300         52.010         53.000          2.873        3426.72 
2004-05-21         52.830         52.960         51.200         51.520         -2.664        3069.30 
2004-05-14         52.800         53.080         51.700         52.930         -1.909        3502.44 
2004-05-07         52.900         54.990         52.780         53.960          2.004        3951.68 
2004-04-30         53.310         53.950         52.050         52.900         -0.226        3414.52 
2004-04-23         53.730         54.130         51.940         53.020         -2.267        2961.96 
2004-04-16         53.350         54.720         52.900         54.250          1.383        3151.52 
2004-04-09         52.180         53.940         52.170         53.510          2.904        3972.08 
2004-04-02         49.250         52.000         49.150         52.000          7.305        4165.02 
2004-03-26         49.650         49.720         47.790         48.460         -3.235        3363.62 
2004-03-19         49.130         50.540         49.060         50.080          2.204        3554.92 
2004-03-12         50.220         50.410         48.180         49.000         -2.196        3307.28 
2004-03-05         49.680         50.490         49.230         50.100          1.829        2957.06 
2004-02-27         48.610         49.410         48.150         49.200          1.464        2847.94 
2004-02-20         48.760         48.820         47.900         48.490          0.916        3054.75 
2004-02-13         47.640         48.650         46.650         48.050          0.945        4520.40 
2004-02-06         47.350         47.890         46.910         47.600             na        2790.48 
2004-01-30         48.400         49.300         47.490         47.600         -2.359        3308.36 
2004-01-23         48.210         50.100         47.730         48.750          1.541        3718.43 
2004-01-16         49.660         49.910         47.210         48.010         -2.180        4125.48 
2004-01-09         49.350         50.400         48.120         49.080         -0.648        4695.74 
2004-01-02         48.680         49.600         48.580         49.400          1.292        2435.93 
2003-12-26         48.430         48.830         47.780         48.770          0.702        2239.83 
2003-12-19         46.100         48.630         45.520         48.430          4.488        4030.66 
2003-12-12         43.650         46.350         43.640         46.350          6.307        4344.20 
2003-12-05         42.880         43.770         42.780         43.600          2.132        2825.70 
2003-11-28         42.890         43.140         42.300         42.690          0.211        2152.55 
2003-11-21         42.890         42.900         42.020         42.600         -0.722        2787.36 
2003-11-14         42.950         43.160         42.000         42.910          0.304        2305.92 
2003-11-07         42.860         43.000         42.250         42.780          0.944        2449.54 
2003-10-31         42.360         42.590         41.650         42.380         -1.004        3319.90 
2003-10-24         43.650         43.710         42.180         42.810         -1.812        2960.92 
2003-10-17         44.200         44.730         43.130         43.600         -1.044        3065.20 
2003-10-10         43.920         44.330         43.390         44.060          1.125        2560.76 
2003-10-03         42.050         43.800         41.380         43.570          2.978        4286.06 
2003-09-26         42.130         43.230         42.000         42.310          0.213        4073.60 
2003-09-19         43.080         43.080         42.000         42.220         -1.996        3886.60 
2003-09-12         43.000         43.420         42.500         43.080          1.174        2047.80 
2003-09-05         41.740         43.240         41.720         42.580          2.061        3278.30 
2003-08-29         41.800         42.240         41.180         41.720         -0.191        2959.86 
2003-08-22         42.400         43.540         41.670         41.800         -1.415        2199.52 
2003-08-15         42.690         43.340         42.140         42.400             na        3274.08 
2003-08-08         41.450         42.770         41.050         42.400          2.763        2403.18 
2003-08-01         41.700         42.050         40.860         41.260         -0.458        4008.50 
2003-07-25         40.580         41.690         40.100         41.450          2.346        3292.94 
2003-07-18         40.390         40.680         39.250         40.500         -0.320        5733.98 
2003-07-11         41.600         41.900         39.910         40.630         -1.860        4136.78 
2003-07-04         42.440         42.620         40.990         41.400         -1.663        3152.50 
2003-06-27         43.370         43.540         41.770         42.100         -3.263        2308.48 
2003-06-20         44.500         45.310         43.250         43.520         -0.866        2863.70 
2003-06-13         42.560         45.340         42.440         43.900          2.450        3155.56 
2003-06-06         42.050         44.010         41.910         42.850          2.292        2602.78 
2003-05-30         41.150         42.340         41.060         41.890          1.897        3367.20 
2003-05-23         40.650         41.640         40.100         41.110          0.513        3070.26 
2003-05-16         40.100         41.120         39.930         40.900          2.046        3668.24 
2003-05-09         39.400         40.260         39.170         40.080          1.726        2855.36 
2003-05-02         38.310         39.400         38.000         39.400          2.845        3875.16 
2003-04-25         38.870         39.970         37.750         38.310         -1.415        3677.34 
2003-04-18         38.670         39.390         38.470         38.860          1.330        2008.30 
2003-04-11         40.000         40.100         38.260         38.350         -2.043        3201.98 
2003-04-04         38.600         39.720         38.190         39.150         -0.508        3545.32 
2003-03-28         39.650         40.890         39.150         39.350         -1.699        3603.76 
2003-03-21         38.500         40.380         38.270         40.030          4.299        4265.18 
2003-03-14         38.700         38.870         36.340         38.380         -1.235        3853.46 
2003-03-07         38.900         39.540         38.480         38.860          1.968        3247.40 
2003-02-28         39.700         40.090         37.580         38.110         -4.653        3860.32 
2003-02-21         38.700         40.000         38.070         39.970          3.684        3069.55 
2003-02-14         37.680         38.790         37.400         38.550          2.309        3666.06 
2003-02-07         39.010         39.270         37.320         37.680         -3.409        3195.28 
2003-01-31         34.930         39.050         34.670         39.010          8.361        6287.76 
2003-01-24         37.740         37.900         35.770         36.000         -7.740        4319.48 
2003-01-17         40.350         40.450         38.950         39.020         -3.915        2305.36 
2003-01-10         40.800         41.940         39.890         40.610         -1.288        2903.64 
2003-01-03         40.800         41.310         40.210         41.140          3.627        2024.38 
2002-12-27         40.630         40.710         39.650         39.700         -1.096        1460.83 
2002-12-20         40.000         41.300         39.460         40.140          2.215        2774.60 
2002-12-13         39.250         39.770         38.840         39.270         -0.658        2544.14 
2002-12-06         38.700         39.700         38.350         39.530          0.816        2884.94 
2002-11-29         37.600         39.250         37.000         39.210          2.913        3058.78 
2002-11-22         39.500         40.000         38.010         38.100         -3.226        3110.76 
2002-11-15         38.660         39.370         37.650         39.370          1.837        2442.20 
2002-11-08         39.480         39.520         37.110         38.660         -2.052        3485.60 
2002-11-01         39.900         39.900         36.250         39.470         -1.620        4868.30 
2002-10-25         41.900         42.150         38.890         40.120         -5.266        2890.62 
2002-10-18         39.800         43.150         39.250         42.350          5.796        2492.64 
2002-10-11         39.650         40.110         37.500         40.030          0.553        3397.82 
2002-10-04         40.410         42.500         39.140         39.810         -3.678        3227.10 
2002-09-27         40.900         42.570         38.700         41.330          1.249        2709.60 
2002-09-20         43.250         43.730         39.990         40.820         -5.619        2981.26 
2002-09-13         43.830         45.400         42.480         43.250         -1.256        1862.06 
2002-09-06         45.070         45.130         41.300         43.800         -6.410        4289.78 
2002-08-30         47.940         49.860         45.950         46.800         -2.378        2625.04 
2002-08-23         48.200         49.330         47.760         47.940          0.587        2233.50 
2002-08-16         46.600         48.560         46.060         47.660          0.676        2100.64 
2002-08-09         44.350         47.900         43.300         47.340          6.550        2175.66 
2002-08-02         44.220         46.700         43.940         44.430          4.443        3195.94 
2002-07-26         42.200         42.800         38.200         42.540         -0.141        4161.86 
2002-07-19         45.250         46.500         42.590         42.600         -8.779        4138.70 
2002-07-12         50.530         51.200         46.160         46.700         -7.671        3024.04 
2002-07-05         50.730         51.460         48.770         50.580          0.178        1968.18 
2002-06-28         48.300         50.750         47.600         50.490          5.960        2403.64 
2002-06-21         47.330         49.030         47.070         47.650          0.740        2098.94 
2002-06-14         49.250         49.410         46.260         47.300         -3.920        2416.62 
2002-06-07         50.950         50.960         48.340         49.230         -3.603        1348.78 
2002-05-31         50.900         51.600         50.140         51.070         -0.931        1727.25 
2002-05-24         51.950         52.280         50.690         51.550         -0.961        1497.40 
2002-05-17         51.300         52.680         51.260         52.050          1.959        1932.54 
2002-05-10         51.350         51.450         50.400         51.050         -1.543        1421.06 
2002-05-03         49.850         52.400         49.650         51.850          4.747        1873.62 
2002-04-26         51.750         52.010         48.810         49.500         -4.255        2029.38 
2002-04-19         51.000         52.710         50.930         51.700          3.566        2020.56 
2002-04-12         51.880         52.560         49.800         49.920         -3.704        2330.30 
2002-04-05         53.130         53.980         51.700         51.840         -2.373        2307.22 
2002-03-29         52.100         53.520         51.450         53.100          1.919        2101.73 
2002-03-22         52.050         52.900         51.770         52.100         -0.192        2019.78 
2002-03-15         51.850         52.510         50.900         52.200          1.993        2280.22 
2002-03-08         50.500         52.400         50.450         51.180          1.146        2339.58 
2002-03-01         48.390         50.600         48.390         50.600          4.567        2459.10 
2002-02-22         48.830         48.990         47.150         48.390         -0.881        2127.28 
2002-02-15         46.080         49.160         45.810         48.820          5.671        2912.26 
2002-02-08         47.050         47.050         45.580         46.200         -1.702        1750.18 
2002-02-01         46.450         47.500         44.800         47.000          2.732        2627.18 
2002-01-25         44.450         45.830         43.750         45.750          3.554        2233.93 
2002-01-18         44.900         45.480         44.050         44.180         -1.384        2287.14 
2002-01-11         45.850         46.070         44.680         44.800         -3.198        1968.64 
2002-01-04         46.950         47.070         45.690         46.280         -0.899        2133.83 
2001-12-28         45.500         46.770         45.150         46.700          2.863        1825.80 
2001-12-21         44.300         45.600         44.060         45.400          2.901        2432.94 
2001-12-14         43.750         44.300         43.500         44.120         -1.298        2248.94 
2001-12-07         43.650         45.400         43.400         44.700          1.200        2978.16 
2001-11-30         43.650         44.690         43.220         44.170         -1.844        2531.80 
2001-11-23         43.500         45.430         42.800         45.000          2.506        2834.75 
2001-11-16         48.750         49.650         42.200         43.900        -10.917        4262.58 
2001-11-09         48.770         49.410         47.050         49.280          2.453        1946.92 
2001-11-02         49.500         49.500         47.800         48.100         -2.553        1815.14 
2001-10-26         47.580         49.500         46.550         49.360          2.068        1996.98 
2001-10-19         50.600         51.950         46.650         48.360         -5.914        2079.86 
2001-10-12         49.300         51.900         49.250         51.400          2.350        2294.36 
2001-10-05         47.500         50.660         46.450         50.220          2.135        2004.82 
2001-09-28         44.800         49.500         44.140         49.170         11.119        3234.60 
2001-09-21         48.800         49.950         43.010         44.250        -10.642        4070.68 
2001-09-14         49.250         49.530         48.990         49.520         -1.492        2386.20 
2001-09-07         50.550         51.410         50.160         50.270         -1.199        2139.15 
2001-08-31         52.500         52.500         50.710         50.880         -2.697        2031.26 
2001-08-24         51.550         52.680         51.270         52.290          1.141        2459.26 
2001-08-17         51.420         53.050         51.120         51.700          1.532        2444.30 
2001-08-10         48.850         51.240         48.600         50.920          3.707        2271.96 
2001-08-03         49.050         50.300         48.410         49.100          0.718        1752.46 
2001-07-27         48.350         48.900         46.230         48.750          0.619        1891.08 
2001-07-20         47.970         48.500         46.200         48.450          0.937        1846.36 
2001-07-13         48.750         48.890         47.250         48.000         -1.538        2000.34 
2001-07-06         48.850         49.480         47.980         48.750         -2.207        2472.60 
2001-06-29         52.750         53.250         48.930         49.850         -4.921        2959.40 
2001-06-22         53.050         53.300         51.640         52.430         -1.669        2013.84 
2001-06-15         53.400         53.650         52.510         53.320          0.226        1633.08 
2001-06-08         54.100         54.900         52.300         53.200         -0.524        1946.18 
2001-06-01         54.000         54.090         52.900         53.480          0.019        1422.30 
2001-05-25         54.750         54.790         52.840         53.470         -1.710        1769.22 
2001-05-18         51.500         54.450         51.390         54.400          4.736        1815.02 
2001-05-11         51.950         53.100         51.100         51.940          0.077        2337.44 
2001-05-04         54.200         54.390         50.650         51.900         -4.332        3599.28 
2001-04-27         53.250         55.200         52.880         54.250          3.629        3043.86 
2001-04-20         51.690         52.450         50.450         52.350          1.277        2115.94 
2001-04-13         51.250         52.820         51.250         51.690          3.421        2235.78 
2001-04-06         49.200         50.000         47.500         49.980          0.726        1669.88 
2001-03-30         47.400         50.000         47.360         49.620          6.389        2348.02 
2001-03-23         48.650         49.480         46.120         46.640         -3.736        2699.36 
2001-03-16         51.600         51.750         48.250         48.450         -6.827        1938.14 
2001-03-09         51.020         52.860         51.000         52.000          2.463        2202.48 
2001-03-02         49.000         50.790         48.900         50.750          3.889        1586.74 
2001-02-23         49.950         50.200         48.050         48.850         -1.611        2039.28 
2001-02-16         52.640         53.500         49.100         49.650         -6.603        3545.70 
2001-02-09         52.800         53.300         51.610         53.160          2.231        2171.26 
2001-02-02         52.150         52.150         50.600         52.000          0.367        2590.66 
2001-01-26         50.940         52.630         50.880         51.810          1.588        3404.48 
2001-01-19         49.560         51.380         49.000         51.000          3.553        5174.70 
2001-01-12         49.000         49.500         46.690         49.250          1.150        2656.36 
2001-01-05         49.060         49.440         47.190         48.690          1.692        3233.15 
2000-12-29         46.630         48.880         46.630         47.880          1.462        2967.98 
2000-12-22         47.310         48.060         45.630         47.190         -0.254        2500.82 
2000-12-15         48.000         49.750         47.250         47.310         -1.826        3210.72 
2000-12-08         46.560         48.500         45.130         48.190          1.989        3581.16 
2000-12-01         50.500         50.560         46.440         47.250         -5.970        2648.26 
2000-11-24         51.000         51.690         50.000         50.250         -1.951        2020.40 
2000-11-17         50.750         51.940         49.880         51.250          1.105        3609.66 
2000-11-10         49.630         51.000         48.690         50.690          3.049        3375.28 
2000-11-03         49.880         52.130         48.690         49.190         -2.594        4044.80 
2000-10-27         54.500         54.500         50.130         50.500         -7.339        3066.64 
2000-10-20         54.500         55.000         52.690         54.500         -0.110        3100.20 
2000-10-13         53.130         57.310         52.750         54.560          2.692        3999.08 
2000-10-06         53.750         54.000         52.060         53.130          0.245        2828.68 
2000-09-29         52.130         53.500         51.500         53.000          0.227        3725.08 
2000-09-22         55.000         55.940         52.750         52.880         -5.250        4406.78 
2000-09-15         55.630         57.310         53.560         55.810         -1.656        3637.16 
2000-09-08         57.310         57.810         55.500         56.750          0.997        2749.08 
2000-09-01         56.130         57.000         54.940         56.190          0.107        1379.98 
2000-08-25         55.880         57.500         55.750         56.130          1.135        2152.60 
2000-08-18         53.630         56.750         53.130         55.500          3.141        2988.68 
2000-08-11         54.810         55.250         52.440         53.810             na        2057.18 
2000-08-04         52.880         55.130         51.250         53.810          0.336        2050.50 
2000-07-28         52.250         53.690         50.500         53.630          4.522        2192.24 
2000-07-21         52.500         53.940         51.130         51.310         -3.986        2841.66 
2000-07-14         56.190         57.310         53.190         53.440         -3.503        2435.28 
2000-07-07         57.500         58.380         53.750         55.380         -2.207        2291.98 
2000-06-30         58.380         58.810         55.810         56.630         -2.160        2832.22 
2000-06-23         57.560         59.310         56.000         57.880          0.995        2991.98 
2000-06-16         55.690         57.880         55.560         57.310          2.559        3192.46 
2000-06-09         55.810         57.380         55.380         55.880         -0.214        2265.08 
2000-06-02         53.750         57.060         52.810         56.000          6.667        3040.68 
2000-05-26         54.500         54.940         52.250         52.500         -4.004        2600.66 
2000-05-19         54.440         55.130         52.690         54.690          0.979        3769.14 
2000-05-12         54.630         55.310         52.630         54.160         -0.276        4638.30 
2000-05-05         51.000         54.310         50.130         54.310          6.490        5132.86 
2000-04-28         49.130         53.560         49.060         51.000          2.513        6047.40 
2000-04-21         50.000         50.500         46.980         49.750          0.242        8078.95 
2000-04-14         51.250         52.750         49.000         49.630         -3.047        5264.20 
2000-04-07         52.880         53.310         50.750         51.190         -3.869        3407.58 
2000-03-31         49.000         55.130         48.000         53.250          5.175        3818.52 
2000-03-24         51.560         52.000         50.000         50.630         -1.460        3564.54 
2000-03-17         51.880         54.380         50.810         51.380         -3.747        4665.56 
2000-03-10         47.250         54.750         46.750         53.380         12.379        4786.04 
2000-03-03         43.880         48.690         43.310         47.500          7.030        3348.12 
2000-02-25         45.000         45.630         43.130         44.380         -5.333        3215.05 
2000-02-18         46.190         51.130         45.690         46.880          0.536        3572.76 
2000-02-11         48.500         49.310         45.130         46.630         -5.320        5055.56 
2000-02-04         53.630         55.130         48.560         49.250         -8.695        4465.82 
2000-01-28         58.250         58.380         53.690         53.940         -4.107        2161.72 
2000-01-21         54.810         56.630         54.000         56.250          1.700        3592.73 
2000-01-14         57.250         57.880         54.810         55.310         -7.042        3653.24 
2000-01-07         59.250         60.630         57.750         59.500          0.320        3596.58 
1999-12-31         59.250         60.000         58.750         59.310         -0.637        944.020 
1999-12-24         61.190         61.310         58.440         59.690         -3.539        2231.30 
1999-12-17         60.500         62.630         58.810         61.880          2.062        2900.06 
1999-12-10         60.000         61.880         58.880         60.630          1.899        2822.08 
1999-12-03         61.500         61.750         59.000         59.500         -2.555        4211.24 
1999-11-26         61.190         61.310         57.250         61.060          1.026        3299.55 
1999-11-19         60.130         62.190         59.440         60.440          1.053        3525.24 
1999-11-12         54.630         60.190         54.500         59.810         14.338        5244.54 
1999-11-05         57.500         57.630         51.380         52.310         -9.420        4959.96 
1999-10-29         57.750         58.130         55.810         57.750         -1.181        2006.54 
1999-10-22         55.130         58.750         54.750         58.440          6.255        2172.58 
1999-10-15         53.000         56.060         52.750         55.000          4.147        2711.86 
1999-10-08         56.750         57.310         52.560         52.810        -53.315        2150.74 
1999-10-01        108.560        113.500        105.440        113.120          4.741        2682.60 
1999-09-24        109.120        111.500        105.000        108.000         -1.144        2736.88 
1999-09-17        113.000        114.440        107.620        109.250         -5.713        2097.80 
1999-09-10        112.370        117.500        110.690        115.870          2.594        3258.50 
1999-09-03        110.120        113.560        110.060        112.940          2.329        2076.80 
1999-08-27        117.690        119.370        109.000        110.370         -6.164        2406.68 
1999-08-20        119.000        119.250        116.620        117.620         -0.952        1907.48 
1999-08-13        118.370        119.620        116.190        118.750          0.110        2400.16 
1999-08-06        116.120        118.750        115.500        118.620          2.373        2214.36 
1999-07-30        112.250        117.310        111.750        115.870          1.587        2271.24 
1999-07-23        118.690        118.750        111.370        114.060         -4.046        2649.80 
1999-07-16        117.250        122.310        115.750        118.870          4.098        3605.44 
1999-07-09        114.750        115.120        111.250        114.190          2.532        3025.60 
1999-07-02        109.000        112.620        106.370        111.370          1.301        2305.68 
1999-06-25        111.620        111.870        109.810        109.940         -1.944        1976.84 
1999-06-18        111.120        115.370        110.370        112.120          0.782        2487.04 
1999-06-11        109.000        112.250        107.120        111.250          2.355        2269.88 
1999-06-04        108.370        108.940        106.620        108.690          1.399        2042.30 
1999-05-28        110.750        111.190        106.750        107.190         -2.943        2474.48 
1999-05-21        107.250        110.500        104.250        110.440          2.497        2672.88 
1999-05-14        109.870        111.500        105.500        107.750         -4.697        2988.04 
1999-05-07        112.750        115.370        110.000        113.060         -0.115        3839.68 
1999-04-30        106.870        114.440        105.940        113.190          6.592        4946.68 
1999-04-23        112.000        114.000        103.440        106.190         -2.462        6030.04 
1999-04-16         99.500        109.440         99.370        108.870          8.264        4422.72 
1999-04-09         95.810        100.940         95.750        100.560          4.958        5148.92 
1999-04-02        104.690        105.310         94.000         95.810         -4.610        7422.70 
1999-03-26         97.500        101.060         97.440        100.440          4.288        2764.72 
1999-03-19         95.000        101.310         94.120         96.310          0.459        3686.48 
1999-03-12         89.440        100.250         89.370         95.870          6.819        7016.04 
1999-03-05         84.620         90.370         82.310         89.750          5.588        4466.84 
1999-02-26         81.870         85.620         81.500         85.000          4.461        3688.28 
1999-02-19         85.000         85.370         80.370         81.370         -2.105        3796.25 
1999-02-12         87.750         88.000         82.870         83.120         -5.006        2158.44 
1999-02-05         82.370         88.370         82.250         87.500          7.865        3760.16 
1999-01-29         87.120         87.250         80.500         81.120         -5.674        3824.80 
1999-01-22         90.620         90.750         85.560         86.000         -3.099        4687.65 
1999-01-15         88.250         88.940         86.440         88.750         -0.838        5104.40 
1999-01-08         91.750         92.750         88.690         89.500         -1.377        12241.8 
1999-01-01         90.370         95.000         82.620         90.750          0.143        15005.6 
1998-12-25         89.250         92.190         87.870         90.620          1.820        2120.10 
1998-12-18         86.370         89.750         84.620         89.000          2.452        3594.64 
1998-12-11         85.690         89.120         85.250         86.870          1.602        2393.92 
1998-12-04         94.000         94.000         85.000         85.500         -9.705        4688.32 
1998-11-27         93.750         94.690         92.310         94.690          1.414        2541.85 
1998-11-20         92.310         95.370         90.750         93.370          0.941        4172.92 
1998-11-13         90.120         92.500         87.060         92.500          2.210        3325.84 
1998-11-06         89.620         91.870         88.870         90.500          2.260        4022.96 
1998-10-30         84.620         89.620         84.560         88.500          6.871        2687.84 
1998-10-23         85.870         85.870         81.440         82.810         -4.608        2576.52 
1998-10-16         86.750         89.000         85.560         86.810          1.687        1698.40 
1998-10-09         86.000         88.060         83.620         85.370         -2.989        2257.80 
1998-10-02         91.000         91.750         85.870         88.000         -0.700        3362.76 
1998-09-25         82.370         90.750         82.250         88.620          6.617        2546.44 
1998-09-18         81.500         83.250         81.370         83.120          3.012        1815.36 
1998-09-11         80.250         80.750         78.370         80.690          4.969        2155.95 
1998-09-04         74.500         77.060         73.000         76.870          2.836        1695.68 
1998-08-28         81.620         82.000         74.250         74.750         -8.697        1709.68 
1998-08-21         82.500         84.120         79.560         81.870         -0.159        2093.00 
1998-08-14         76.870         86.620         75.690         82.000          6.149        9110.92 
1998-08-07         79.250         80.620         75.120         77.250         -3.738        1764.40 
1998-07-31         82.000         82.620         79.250         80.250         -2.951        978.040 
1998-07-24         85.120         85.310         81.870         82.690         -2.281        1247.44 
1998-07-17         85.060         85.440         82.000         84.620         -0.447        1381.68 
1998-07-10         87.620         89.250         84.250         85.000         -5.817        869.320 
1998-07-03         88.750         90.750         87.250         90.250          2.487        940.650 
1998-06-26         83.750         90.370         83.750         88.060          5.778        1275.60 
1998-06-19         83.370         88.440         82.870         83.250         -2.483        1235.52 
1998-06-12         90.750         90.940         83.310         85.370         -5.793        936.400 
1998-06-05         87.120         90.620         86.370         90.620          2.465        1109.12 
1998-05-29         91.060         91.250         88.060         88.440         -1.251        1249.20 
1998-05-22         91.620         92.000         88.690         89.560         -3.564        1272.96 
1998-05-15         93.620         94.750         92.810         92.870          0.065        877.240 
1998-05-08         95.870         95.940         92.120         92.810         -4.072        751.040 
1998-05-01         89.940         97.310         89.120         96.750          6.612        1268.52 
1998-04-24         89.310         93.370         88.870         90.750          1.182        1216.56 
1998-04-17         88.690         91.250         87.690         89.690          0.991        1112.84 
1998-04-10         88.000         90.870         86.690         88.810          2.671        1503.30 
1998-04-03         88.870         88.940         86.060         86.500         -2.809        855.360 
1998-03-27         96.000         96.000         87.940         89.000         -0.692        1668.12 
1998-03-20         82.250         90.000         81.190         89.620          9.707        1618.40 
1998-03-13         82.060         83.250         80.310         81.690         -1.352        1216.64 
1998-03-06         84.750         85.810         82.560         82.810          0.145        952.000 
1998-02-27         79.000         82.940         77.750         82.690          2.011        1284.20 
1998-02-20         78.250         81.250         78.250         81.060          3.843        1060.65 
1998-02-13         80.870         80.940         76.440         78.060         -4.068        1661.64 
1998-02-06         80.120         81.810         79.690         81.370          1.320        1147.44 
1998-01-30         75.500         81.000         74.690         80.310          6.639        1781.76 
1998-01-23         79.000         79.370         74.000         75.310         -5.115        1201.45 
1998-01-16         74.750         80.250         74.440         79.370          5.209        2058.60 
1998-01-09         79.500         79.620         73.750         75.440         -4.434        2295.64 
1998-01-02         80.870         81.190         78.810         78.940         -1.865        780.750 
1997-12-26         79.870         80.620         79.000         80.440          0.312        623.750 
1997-12-19         79.750         81.810         79.370         80.190         -0.459        990.680 
1997-12-12         86.120         86.120         79.810         80.560         -6.727        810.640 
1997-12-05         82.120         87.000         81.060         86.370          4.060        1021.16 
1997-11-28         87.810         87.940         81.190         83.000         -6.342        1152.75 
1997-11-21         87.750         90.000         87.370         88.620          2.903        1141.44 
1997-11-14         84.620         86.440         83.060         86.120          2.074        8137.80 
1997-11-07         89.620         90.250         84.000         84.370         -3.852        3502.00 
1997-10-31         86.250         88.440         79.000         87.750          1.445        1207.32 
1997-10-24         90.500         91.500         85.500         86.500         -3.825        729.680 
1997-10-17         89.690         90.870         88.870         89.940          1.124        900.960 
1997-10-10         91.000         91.870         88.370         88.940         -2.199        1060.68 
1997-10-03         93.000         93.000         89.810         90.940         -1.152        1099.60 
1997-09-26         88.250         92.190         86.370         92.000          4.843        1129.96 
1997-09-19         83.370         88.750         83.250         87.750          4.939        980.120 
1997-09-12         87.000         87.250         82.560         83.620         -4.226        755.000 
1997-09-05         84.620         88.750         84.440         87.310          3.179        857.100 
1997-08-29         84.620         86.440         82.750         84.620             na        679.400 
1997-08-22         81.000         86.500         80.560         84.620          5.775        1757.00 
1997-08-15         85.940         88.250         80.000         80.000         -5.816        10307.3 
1997-08-08         80.000         87.250         79.690         84.940          5.189        995.920 
1997-08-01         80.620         82.750         79.750         80.750         -1.066        898.120 
1997-07-25         81.500         83.560         80.870         81.620         -0.463        792.000 
1997-07-18         79.500         82.370         79.500         82.000          2.821        1197.84 
1997-07-11         79.250         80.190         78.370         79.750          0.239        857.520 
1997-07-04         75.250         79.620         74.560         79.560          6.520        858.650 
1997-06-27         70.500         75.000         70.370         74.690          5.763        1520.48 
1997-06-20         74.620         75.370         70.370         70.620         -5.208        1296.56 
1997-06-13         73.370         74.870         72.370         74.500          1.361        907.400 
1997-06-06        143.750        144.630         72.120         73.500        -49.268        1339.48 
1997-05-30        144.130        145.250        141.880        144.880          0.520        1179.20 
1997-05-23        141.880        144.630        141.250        144.130          2.039        1234.80 
1997-05-16        142.000        147.380        141.000        141.250         -1.051        17021.8 
1997-05-09        136.880        144.250        136.500        142.750          4.388        1066.40 
1997-05-02        137.500        139.380        136.380        136.750         -0.999        1040.88 
1997-04-25        134.500        140.000        134.500        138.130          3.368        780.320 
1997-04-18        133.250        135.500        132.750        133.630         -0.090        1012.96 
1997-04-11        132.250        135.380        132.250        133.750          1.418        1223.04 
1997-04-04        137.500        139.130        131.380        131.880         -4.087        1187.04 
1997-03-28        136.130        138.750        135.000        137.500          0.453        1103.80 
1997-03-21        133.250        137.000        133.000        136.880          1.018        1796.40 
1997-03-14        137.750        139.380        131.630        135.500         -1.368        1095.20 
1997-03-07        131.750        137.750        131.250        137.380          3.777        1105.36 
1997-02-28        132.500        134.000        129.750        132.380         -0.188        1738.56 
1997-02-21        133.380        133.500        131.000        132.630         -0.934        2075.30 
1997-02-14        142.130        142.250        132.000        133.880         -5.884        4581.04 
1997-02-07        142.500        147.000        141.750        142.250          0.438        1250.08 
1997-01-31        140.130        142.380        139.500        141.630          0.804        710.720 
1997-01-24        142.380        145.130        140.500        140.500         -1.920        1008.32 
1997-01-17        142.880        143.880        141.380        143.250          0.084        940.800 
1997-01-10        137.250        144.750        137.250        143.130          3.433        1206.48 
1997-01-03        141.250        143.750        137.880        138.380         -1.600        595.600 
1996-12-27        138.750        140.880        138.630        140.630          1.355        347.000 
1996-12-20        132.000        139.630        132.000        138.750          6.119        1061.76 
1996-12-13        135.000        136.000        130.500        130.750         -3.148        1626.08 
1996-12-06        138.250        138.250        130.500        135.000         -2.527        942.880 
1996-11-29        140.880        141.000        137.630        138.500         -1.599        754.800 
1996-11-22        134.880        140.880        134.880        140.750          6.026        9446.72 
1996-11-15        128.500        134.130        128.380        132.750          3.816        1179.84 
1996-11-08        125.870        128.250        124.750        127.870          1.686        1933.12 
1996-11-01        128.500        129.500        125.120        125.750         -2.140        1295.52 
1996-10-25        131.250        132.630        127.870        128.500         -1.818        987.280 
1996-10-18        132.000        132.250        127.370        130.880         -0.471        1156.64 
1996-10-11        131.380        132.130        128.000        131.500          1.247        881.840 
1996-10-04        123.620        130.000        123.620        129.880          5.277        1000.16 
1996-09-27        119.500        123.500        118.750        123.370          2.280        1108.08 
1996-09-20        122.120        122.500        120.000        120.620         -1.430        617.520 
1996-09-13        119.870        123.250        119.750        122.370          2.188        1091.92 
1996-09-06        118.750        120.000        118.000        119.750          1.699        1530.90 
1996-08-30        119.620        120.120        117.000        117.750         -1.563        2268.72 
1996-08-23        117.620        119.870        117.370        119.620          1.700        11905.0 
1996-08-16        115.000        117.620        115.000        117.620          2.501        3222.32 
1996-08-09        110.120        115.000        110.120        114.750          4.442        1215.20 
1996-08-02        108.750        110.500        108.500        109.870          1.030        1053.52 
1996-07-26        110.250        111.500        108.620        108.750         -1.136        841.760 
1996-07-19        112.870        112.870        109.750        110.000         -2.758        1230.96 
1996-07-12        111.620        113.620        111.250        113.120          1.571        1413.52 
1996-07-05        107.870        111.870        107.620        111.370          4.211        1113.20 
1996-06-28        104.750        107.000        104.250        106.870          1.539        1036.24 
1996-06-21        105.000        106.120        104.000        105.250          0.238        977.200 
1996-06-14        104.870        107.250        104.120        105.000          0.124        596.640 
1996-06-07        105.250        106.250        104.370        104.870         -0.475        644.640 
1996-05-31        105.500        105.620        103.870        105.370         -0.359        925.200 
1996-05-24        105.370        107.250        104.750        105.750          0.123        7652.88 
1996-05-17        103.250        109.250        103.120        105.620          1.685        1553.20 
1996-05-10        105.750        106.250        103.250        103.870         -1.657        1503.04 
1996-05-03        109.120        110.500        105.620        105.620         -3.763        994.080 
1996-04-26        108.370        109.750        108.000        109.750          1.620        1310.16 
1996-04-19        109.250        110.000        106.000        108.000         -0.917        891.760 
1996-04-12        107.870        110.250        105.500        109.000          0.230        1560.72 
1996-04-05        107.120        108.870        106.000        108.750          2.353        576.300 
1996-03-29        103.370        107.370        103.120        106.250          2.163        1526.72 
1996-03-22        103.750        108.000        103.620        104.000          1.217        1694.32 
1996-03-15         98.000        103.120         97.750        102.750          4.051        1395.52 
1996-03-08        101.870        102.120         98.000         98.750         -3.063        1419.52 
1996-03-01         98.120        102.000         97.500        101.870          3.295        11257.5 
1996-02-23         98.870        100.000         98.370         98.620         -1.133        1591.90 
1996-02-16        100.870        103.000         99.500         99.750         -1.110        1624.56 
1996-02-09        100.500        101.000         99.000        100.870          0.870        1350.24 
1996-02-02         96.120        100.250         96.120        100.000          4.712        1024.24 
1996-01-26         96.120         96.500         94.500         95.500         -1.799        1788.24 
1996-01-19         98.250         98.250         96.500         97.250         -1.519        1171.36 
1996-01-12        103.500        103.870         97.500         98.750         -3.186        1773.20 
1996-01-05        101.750        103.120        101.000        102.000         -0.118        1391.60 
1995-12-29        101.000        103.870        100.870        102.120          1.109        620.400 
1995-12-22         99.000        101.250         97.000        101.000          1.000        915.680 
1995-12-15         98.120        102.370         98.000        100.000          1.916        1717.92 
1995-12-08         98.500         99.000         96.500         98.120          0.255        1542.80 
1995-12-01         94.370         98.250         93.750         97.870          3.162        1646.32 
1995-11-24         92.250         96.250         92.120         94.870          3.265        7352.00 
1995-11-17         90.120         93.120         90.120         91.870          1.795        846.160 
1995-11-10         88.750         90.370         88.250         90.250          1.839        968.400 
1995-11-03         87.750         89.750         87.310         88.620          0.991        814.640 
1995-10-27         89.000         90.620         87.120         87.750         -1.681        595.040 
1995-10-20         88.620         91.370         88.370         89.250          0.711        1091.20 
1995-10-13         89.120         89.120         86.250         88.620         -2.207        1416.16 
1995-10-06         90.250         92.620         90.120         90.620          0.835        810.960 
1995-09-29         90.620         90.620         88.250         89.870         -1.642        820.960 
1995-09-22         92.120         93.370         91.120         91.370         -1.753        697.040 
1995-09-15         91.250         93.370         91.250         93.000          1.918        584.400 
1995-09-08         93.000         93.250         90.620         91.250         -1.213        803.200 
1995-09-01         90.370         92.370         89.250         92.370          2.497        1138.24 
1995-08-25         89.370         90.370         89.000         90.120          1.122        947.040 
1995-08-18         91.370         91.370         88.120         89.120         -2.601        1146.48 
1995-08-11         90.000         92.500         89.870         91.500          1.250        763.680 
1995-08-04         91.750         92.120         89.870         90.370         -1.900        961.760 
1995-07-28         88.500         92.120         88.500         92.120          4.837        1609.84 
1995-07-21         87.620         88.120         86.000         87.870          0.285        696.880 
1995-07-14         88.120         88.750         87.250         87.620         -0.567        1440.80 
1995-07-07         85.750         88.250         85.500         88.120          2.920        772.400 
1995-06-30         85.000         86.120         83.620         85.620         -1.017        1456.08 
1995-06-23         88.000         88.870         85.370         86.500         -1.705        2104.24 
1995-06-16         84.620         88.120         84.620         88.000          4.302        1303.84 
1995-06-09         84.500         85.370         84.370         84.370         -0.295        816.880 
1995-06-02         85.750         85.870         84.370         84.620         -1.605        1160.50 
1995-05-26         85.120         87.370         84.870         86.000          0.880        1019.04 
1995-05-19         87.000         87.870         84.500         85.250         -1.445        662.640 
1995-05-12         87.750         88.870         86.500         86.500         -1.559        1335.92 
1995-05-05         87.250         89.370         87.250         87.870          2.032        1208.72 
1995-04-28         87.120         88.000         86.000         86.120         -1.431        1009.92 
1995-04-21         83.620         87.500         83.620         87.370          4.635        1276.96 
1995-04-14         83.250         83.870         83.120         83.500         -0.299        834.000 
1995-04-07         83.620         84.120         82.250         83.750             na        1029.76 
1995-03-31         81.370         84.120         81.370         83.750          2.761        1069.60 
1995-03-24         78.750         81.620         78.620         81.500          5.161        1914.96 
1995-03-17         76.750         78.370         76.370         77.500          1.307        1780.08 
1995-03-10         77.870         78.250         76.370         76.500         -1.759        1383.92 
1995-03-03         77.250         78.000         75.620         77.870             na        1997.44 
1995-02-24         78.370         79.500         77.250         77.870         -0.803        1800.40 
1995-02-17         79.370         79.870         77.620         78.500         -1.258        1294.40 
1995-02-10         78.000         79.620         77.500         79.500          0.799        818.480 
1995-02-03         78.120         79.500         77.370         78.870          0.792        1079.84 
1995-01-27         77.750         78.870         77.500         78.250         -0.786        1264.56 
1995-01-20         79.120         80.250         78.250         78.870             na        1569.36 
1995-01-13         79.500         79.500         76.620         78.870         -1.103        1346.72 
1995-01-06         79.750         80.250         79.000         79.750         -0.150        752.400 
1994-12-30         79.370         80.620         79.370         79.870          0.630        861.600 
1994-12-23         79.370         80.500         79.370         79.370          0.151        525.840 
1994-12-16         75.120         79.250         75.120         79.250          5.316        1287.92 
1994-12-09         77.500         77.750         74.870         75.250         -3.674        1495.12 
1994-12-02         78.370         79.750         77.750         78.120          0.154        1354.72 
1994-11-25         79.370         79.870         76.750         78.000         -1.726        3960.90 
1994-11-18         79.870         81.750         79.000         79.370         -0.936        771.280 
1994-11-11         81.370         82.870         79.870         80.120         -1.693        1061.68 
1994-11-04         84.750         85.250         81.370         81.500         -2.826        1675.12 
1994-10-28         80.000         84.120         79.370         83.870          4.838        1750.00 
1994-10-21         80.870         81.500         78.120         80.000         -0.769        1356.64 
1994-10-14         79.500         80.870         79.000         80.620          2.051        1562.00 
1994-10-07         75.750         79.870         75.370         79.000          4.290        2110.56 
1994-09-30         75.370         75.870         74.250         75.750          0.664        1441.60 
1994-09-23         78.500         78.620         75.000         75.250         -4.140        1505.04 
1994-09-16         77.870         78.870         77.370         78.500          1.461        1438.32 
1994-09-09         77.750         78.370         77.370         77.370          0.155        1222.70 
1994-09-02         76.120         77.250         75.370         77.250          1.311        1234.24 
1994-08-26         75.250         77.120         75.120         76.250             na        1582.96 
1994-08-19         76.870         77.370         75.750         76.250         -0.651        1588.64 
1994-08-12         75.500         76.870         75.250         76.750          2.170        1353.04 
1994-08-05         76.370         78.000         74.000         75.120         -1.158        3024.24 
1994-07-29         75.750         76.370         74.870         76.000             na        2188.32 
1994-07-22         75.120         76.250         75.000         76.000          1.672        1299.44 
1994-07-15         71.370         75.500         71.120         74.750          5.654        1998.88 
1994-07-08         71.870         72.000         70.750         70.750         -1.900        1679.60 
1994-07-01         73.120         73.870         71.750         72.120         -1.205        1285.84 
1994-06-24         74.620         74.620         72.620         73.000         -2.498        2043.60 
1994-06-17         70.750         75.120         70.620         74.870          5.451        3033.92 
1994-06-10         69.370         71.000         67.750         71.000          2.899        1340.72 
1994-06-03         69.370         70.500         68.870         69.000         -1.429        1565.60 
1994-05-27         71.250         72.370         69.500         70.000         -2.602        1592.16 
1994-05-20         72.870         73.120         71.370         71.870         -1.210        2144.56 
1994-05-13         72.750         73.620         71.750         72.750         -0.165        2219.12 
1994-05-06         69.870         72.870         68.370         72.870          4.100        3161.76 
1994-04-29         69.370         71.000         69.000         70.000          1.449        3407.20 
1994-04-22         69.120         69.370         67.000         69.000          0.189        3507.36 
1994-04-15         66.000         69.370         65.120         68.870          4.348        2456.00 
1994-04-08         59.000         66.120         58.380         66.000          7.527        2886.96 
1994-04-01         65.750         65.750         61.380         61.380         -7.866        1649.30 
1994-03-25         65.870         67.750         65.750         66.620          1.912        1893.12 
1994-03-18         64.000         66.250         63.750         65.370          2.945        1700.72 
1994-03-11         65.620         65.750         62.630         63.500         -1.550        2030.40 
1994-03-04         65.500         65.500         61.750         64.500         -0.570        1648.00 
1994-02-25         64.500         65.250         63.630         64.870          1.550        52267.0 
1994-02-18         64.870         65.870         63.130         63.880         -1.344        2294.88 
1994-02-11         66.120         69.000         64.250         64.750         -1.521        2341.68 
1994-02-04         67.250         69.000         65.750         65.750         -0.755        2238.56 
1994-01-28         67.120         67.250         65.000         66.250         -1.662        2344.80 
1994-01-21         65.750         68.370         65.250         67.370          3.060        1814.40 
1994-01-14         66.000         66.000         64.250         65.370         -2.067        1234.48 
1994-01-07         64.000         67.000         62.380         66.750          4.297        2717.76 
1993-12-31         64.750         65.370         63.750         64.000         -0.775        1327.68 
1993-12-24         63.250         65.120         63.000         64.500          2.576        2773.70 
1993-12-17         58.130         63.250         57.750         62.880          9.110        4132.40 
1993-12-10         58.630         59.880         56.250         57.630         -1.906        3195.76 
1993-12-03         58.750         61.000         57.750         58.750          0.427        3832.48 
1993-11-26         59.630         61.500         58.500         58.500         -2.711        41134.9 
1993-11-19         63.500         63.500         59.750         60.130         -5.307        2808.48 
1993-11-12         62.250         63.880         62.130         63.500          1.795        1657.76 
1993-11-05         62.250         64.620         61.130         62.380          0.209        3959.20 
1993-10-29         61.250         62.750         60.250         62.250          2.049        1375.20 
1993-10-22         59.880         62.380         59.630         61.000          1.870        2715.28 
1993-10-15         60.250         60.880         59.750         59.880         -0.828        1822.16 
1993-10-08         60.750         60.880         58.750         60.380          0.633        2299.52 
1993-10-01         57.500         60.500         57.130         60.000          6.895        4854.56 
1993-09-24         55.250         56.250         55.130         56.130          1.354        2179.92 
1993-09-17         56.880         57.130         55.250         55.380         -2.637        1832.64 
1993-09-10         57.130         57.130         55.750         56.880         -0.438        1454.20 
1993-09-03         58.250         58.380         56.880         57.130         -2.342        1760.00 
1993-08-27         54.630         59.380         54.250         58.500          6.113        26040.8 
1993-08-20         54.750         56.250         54.630         55.130          1.379        9296.00 
1993-08-13         56.380         56.630         54.250         54.380         -3.324        1944.24 
1993-08-06         56.000         56.750         55.000         56.250          1.115        2246.80 
1993-07-30         53.750         55.880         53.630         55.630          3.248        1394.80 
1993-07-23         51.630         53.880         51.380         53.880          4.358        2418.08 
1993-07-16         53.630         54.630         51.630         51.630         -4.176        2233.44 
1993-07-09         54.130         54.130         52.630         53.880          0.242        2079.20 
1993-07-02         54.750         56.500         53.630         53.750         -1.611        1715.28 
1993-06-25         56.630         56.880         54.000         54.630         -2.880        1602.00 
1993-06-18         58.000         58.000         56.130         56.250         -2.395        1235.04 
1993-06-11         57.130         58.880         56.250         57.630          1.766        2083.60 
1993-06-04         57.630         57.880         56.630         56.630         -1.513        786.400 
1993-05-28         56.880         58.880         56.750         57.500         -1.084        16144.0 
1993-05-21         59.750         59.880         58.000         58.130         -2.923        3004.48 
1993-05-14         58.500         60.750         58.130         59.880          1.698        4360.08 
1993-05-07         55.630         59.130         55.500         58.880          5.143        3413.92 
1993-04-30         55.250         56.130         53.630         56.000          1.357        1960.64 
1993-04-23         57.000         57.000         55.000         55.250         -2.212        1856.96 
1993-04-16         57.000         58.130         56.380         56.500         -0.668        2471.36 
1993-04-09         55.250         57.000         55.130         56.880          3.174        2495.30 
1993-04-02         55.880         56.880         54.750         55.130         -0.217        2515.60 
1993-03-26         54.380         55.380         52.750         55.250          1.600        3450.88 
1993-03-19         49.500         54.630         49.500         54.380          9.859        3915.68 
1993-03-12         51.000         51.380         48.500         49.500         -2.712        2222.16 
1993-03-05         48.250         51.500         48.130         50.880          6.000        2835.36 
1993-02-26         47.500         49.130         47.500         48.000             na        16811.0 
1993-02-19         46.380         48.000         46.000         48.000          1.846        2109.70 
1993-02-12         47.130         48.250         46.000         47.130          0.533        3284.16 
1993-02-05         44.750         47.750         44.750         46.880          5.348        2985.12 
1993-01-29         43.380         45.500         42.380         44.500          4.094        4306.56 
1993-01-22         43.000         43.630         42.380         42.750             na        2576.32 
1993-01-15         44.630         44.880         42.130         42.750         -3.933        2804.88 
1993-01-08         45.130         45.250         43.630         44.500         -2.732        2312.48 
1993-01-01         45.000         45.880         44.250         45.750          1.105        1755.10 
1992-12-25         43.630         45.250         43.250         45.250          3.713        2698.00 
1992-12-18         42.380         44.000         42.250         43.630          3.266        2704.24 
1992-12-11         44.130         44.130         41.130         42.250         -2.605        2729.04 
1992-12-04         42.750         44.630         42.630         43.380          2.071        1948.16 
1992-11-27         42.880         43.250         42.250         42.500         -1.163        5730.00 
1992-11-20         43.130         43.750         42.380         43.000         -2.005        2444.72 
1992-11-13         42.500         44.250         42.380         43.880          3.858        2336.48 
1992-11-06         43.630         43.880         41.380         42.250         -4.520        3066.80 
1992-10-30         45.500         45.500         44.000         44.250         -4.075        1800.88 
1992-10-23         44.880         47.000         44.750         46.130          2.216        1334.24 
1992-10-16         44.380         45.750         44.380         45.130          1.989        1849.84 
1992-10-09         44.500         45.750         43.750         44.250         -3.804        2307.36 
1992-10-02         45.630         46.880         45.500         46.000         -0.282        2264.40 
1992-09-25         45.500         46.630         45.000         46.130          0.283        2168.88 
1992-09-18         47.000         47.500         44.750         46.000         -1.351        4001.60 
1992-09-11         47.500         47.500         46.000         46.630         -1.832        1859.30 
1992-09-04         47.880         48.750         47.380         47.500         -0.273        2096.72 
1992-08-28         44.000         47.630         43.880         47.630          8.250        2698.48 
1992-08-21         44.630         45.750         44.000         44.000         -1.124        2628.56 
1992-08-14         44.130         45.250         44.000         44.500          1.714        3650.72 
1992-08-07         49.130         50.000         43.380         43.750        -12.060        10791.3 
1992-07-31         48.000         50.880         47.750         49.750          3.366        2535.04 
1992-07-24         46.500         48.380         46.380         48.130          0.522        2630.96 
1992-07-17         47.250         49.750         46.880         47.880          0.525        2462.00 
1992-07-10         48.880         50.250         47.250         47.630         -4.030        3648.80 
1992-07-03         47.250         49.880         45.500         49.630          2.330        6095.30 
1992-06-26         56.380         56.380         47.750         48.500        -14.537        6106.00 
1992-06-19         58.250         58.500         55.750         56.750         -2.792        1494.48 
1992-06-12         61.250         61.500         58.250         58.380         -4.295        1536.40 
1992-06-05         60.250         61.500         58.880         61.000          1.245        1149.92 
1992-05-29         59.380         61.000         59.380         60.250          3.879        4372.60 
1992-05-22         57.500         59.380         57.500         58.000          2.419        1952.40 
1992-05-15         55.250         57.750         55.130         56.630          2.721        1492.56 
1992-05-08         58.500         58.630         54.500         55.130         -5.161        1941.68 
1992-05-01         54.130         59.000         54.130         58.130          7.888        2223.52 
1992-04-24         55.130         55.130         53.000         53.880         -2.480        1137.36 
1992-04-17         53.880         55.250         53.630         55.250          2.791        1411.20 
1992-04-10         54.130         55.000         51.880         53.750          1.167        2629.28 
1992-04-03         54.000         54.130         50.750         53.130         -1.847        3011.68 
1992-03-27         53.750         54.250         52.500         54.130         -0.915        2217.44 
1992-03-20         55.880         56.630         54.250         54.630         -1.568        1377.84 
1992-03-13         55.130         56.250         53.750         55.500          1.370        2384.80 
1992-03-06         56.630         57.380         54.250         54.750         -4.997        4029.28 
1992-02-28         55.630         59.380         55.500         57.630          4.308        5066.56 
1992-02-21         56.380         56.880         53.500         55.250         -5.150        5928.80 
1992-02-14         63.250         63.630         56.630         58.250         -6.426        6492.48 
1992-02-07         62.380         62.630         60.380         62.250         -0.607        1265.92 
1992-01-31         62.630         63.880         62.130         62.630          0.401        401.200 
1992-01-24         62.750         64.620         61.880         62.380         -0.192        719.200 
1992-01-17         62.500         64.500         60.880         62.500          1.002        1258.72 
1992-01-10         65.370         65.370         61.250         61.880         -5.339        1131.84 
1992-01-03         63.250         66.370         63.000         65.370          3.352        805.600 
1991-12-27         63.130         63.750         62.750         63.250          0.190        757.100 
1991-12-20         66.000         66.500         62.380         63.130         -3.618        681.840 
1991-12-13         63.630         65.750         61.880         65.500          1.946        878.160 
1991-12-06         64.750         66.000         63.630         64.250         -0.772        461.120 
1991-11-29         68.120         68.370         64.250         64.750         -4.779        700.600 
1991-11-22         69.250         69.620         67.750         68.000         -2.857        1916.72 
1991-11-15         71.750         72.870         69.870         70.000         -1.575        918.160 
1991-11-08         70.370         71.500         69.870         71.120          0.879        866.560 
1991-11-01         69.620         70.620         68.870         70.500          1.629        602.240 
1991-10-25         73.120         73.120         69.000         69.370         -5.939        586.240 
1991-10-18         71.250         73.870         71.250         73.750          3.873        941.440 
1991-10-11         71.370         71.870         70.500         71.000         -0.866        455.520 
1991-10-04         71.120         72.370         71.000         71.620          1.058        459.200 
1991-09-27         69.750         71.120         69.120         70.870          1.606        995.920 
1991-09-20         69.750         70.120         69.000         69.750         -1.761        565.520 
1991-09-13         72.120         72.370         70.870         71.000         -1.553        486.640 
1991-09-06         71.870         72.120         71.370         72.120          0.516        539.700 
1991-08-30         71.000         72.250         70.370         71.750          1.242        818.880 
1991-08-23         65.370         70.870         65.120         70.870          3.657        2074.88 
1991-08-16         69.250         70.500         68.000         68.370         -1.085        811.040 
1991-08-09         70.870         71.620         69.120         69.120         -3.153        508.800 
1991-08-02         71.000         71.500         70.120         71.370          1.234        742.160 
1991-07-26         71.500         71.620         69.750         70.500         -1.564        823.360 
1991-07-19         69.620         72.250         69.370         71.620          2.873        1570.48 
1991-07-12         65.500         70.000         65.500         69.620          5.886        1389.28 
1991-07-05         64.750         66.120         63.880         65.750          1.749        856.200 
1991-06-28         66.000         66.000         64.500         64.620         -2.091        395.600 
1991-06-21         66.500         66.870         65.500         66.000         -1.124        363.360 
1991-06-14         68.000         68.370         65.620         66.750         -2.011        334.400 
1991-06-07         68.370         69.750         68.120         68.120             na        255.120 
1991-05-31         67.120         68.870         67.000         68.120          1.294        967.600 
1991-05-24         67.120         69.870         67.000         67.250         -0.178        411.360 
1991-05-17         70.500         70.500         66.750         67.370         -5.446        532.240 
1991-05-10         72.500         73.870         71.250         71.250         -1.548        454.960 
1991-05-03         70.500         73.500         70.000         72.370          2.652        629.520 
1991-04-26         72.250         72.870         70.120         70.500         -2.584        440.320 
1991-04-19         76.000         76.250         72.250         72.370         -3.184        568.320 
1991-04-12         70.370         75.120         70.370         74.750          5.654        632.000 
1991-04-05         69.370         71.750         69.370         70.750          1.989        553.680 
1991-03-29         70.750         70.870         69.000         69.370         -2.979        632.700 
1991-03-22         71.750         73.250         70.120         71.500         -1.880        619.600 
1991-03-15         76.500         77.000         72.870         72.870         -4.745        456.640 
1991-03-08         74.870         77.000         74.870         76.500         -0.326        675.920 
1991-03-01         75.500         77.500         74.370         76.750          1.993        479.680 
1991-02-22         74.120         75.870         74.000         75.250          3.622        299.100 
1991-02-15         75.500         76.250         72.370         72.620         -3.649        499.040 
1991-02-08         70.870         77.000         70.870         75.370          5.413        581.760 
1991-02-01         69.870         71.620         69.620         71.500          2.143        457.760 
1991-01-25         69.750         70.250         68.750         70.000          0.186        476.560 
1991-01-18         73.250         74.000         69.500         69.870         -4.445        478.640 
1991-01-11         74.000         74.120         72.370         73.120         -2.181        410.000 
1991-01-04         76.870         77.500         74.620         74.750         -2.922        232.100 
1990-12-28         75.620         77.000         75.620         77.000          1.650        147.400 
1990-12-21         74.870         77.120         74.870         75.750          1.175        326.800 
1990-12-14         76.620         76.620         73.750         74.870         -2.602        535.280 
1990-12-07         79.500         79.620         76.370         76.870         -4.212        536.240 
1990-11-30         79.500         81.750         79.370         80.250          0.791        641.600 
1990-11-23         76.870         79.750         76.870         79.620          4.256        776.100 
1990-11-16         78.870         78.870         76.120         76.370         -3.780        610.400 
1990-11-09         79.120         80.000         78.250         79.370          1.600        249.040 
1990-11-02         79.000         79.120         77.250         78.120         -1.114        232.000 
1990-10-26         78.500         79.750         77.870         79.000          0.165        283.840 
1990-10-19         80.620         80.620         78.750         78.870         -3.072        567.760 
1990-10-12         84.500         84.500         81.370         81.370         -1.513        1677.92 
1990-10-05         78.250         83.000         77.370         82.620          6.951        620.880 
1990-09-28         82.000         82.250         76.250         77.250         -5.215        690.560 
1990-09-21         82.750         84.120         81.250         81.500         -1.356        538.960 
1990-09-14         81.620         82.750         81.000         82.620         -0.602        327.840 
1990-09-07         82.250         84.870         82.250         83.120          1.218        499.000 
1990-08-31         80.500         82.250         78.370         82.120          1.233        644.880 
1990-08-24         85.750         85.870         80.620         81.120         -5.674        1058.40 
1990-08-17         80.500         86.250         80.500         86.000          7.165        879.920 
1990-08-10         81.750         82.750         79.500         80.250         -0.926        2028.16 
1990-08-03         73.370         81.500         73.120         81.000         10.204        2126.48 
1990-07-27         72.750         75.250         71.870         73.500          1.730        1046.64 
1990-07-20         72.500         72.620         70.620         72.250          0.347        938.080 
1990-07-13         69.120         72.750         68.620         72.000          5.309        1476.16 
1990-07-06         67.250         68.500         66.870         68.370          2.812        850.400 
1990-06-29         67.620         67.870         66.250         66.500         -0.553        622.320 
1990-06-22         67.000         67.620         66.500         66.870         -0.565        772.800 
1990-06-15         64.750         67.500         64.750         67.250          3.669        578.640 
1990-06-08         67.000         67.000         64.620         64.870         -3.352        1093.52 
1990-06-01         64.500         67.370         64.500         67.120          4.272        548.500 
1990-05-25         65.250         66.370         64.120         64.370         -3.377        666.880 
1990-05-18         64.500         67.870         64.500         66.620          4.094        894.480 
1990-05-11         64.000         64.370         62.500         64.000          0.188        726.000 
1990-05-04         59.750         63.880         59.630         63.880          6.467        728.480 
1990-04-27         61.750         62.000         59.880         60.000         -3.428        389.280 
1990-04-20         62.630         62.750         62.000         62.130         -0.798        514.400 
1990-04-13         62.500         62.630         61.880         62.630          0.401        597.200 
1990-04-06         63.000         63.750         62.000         62.380         -3.660        1200.88 
1990-03-30         65.120         65.620         64.620         64.750          0.590        832.480 
1990-03-23         65.000         65.120         63.500         64.370         -2.647        708.320 
1990-03-16         64.500         66.370         63.630         66.120          1.536        732.720 
1990-03-09         66.750         67.620         64.620         65.120         -4.404        5055.20 
1990-03-02         68.120         69.120         68.000         68.120         -0.555        480.800 
1990-02-23         70.000         70.500         68.250         68.500         -2.310        768.900 
1990-02-16         68.620         71.000         68.120         70.120          1.815        998.480 
1990-02-09         70.250         70.370         68.620         68.870         -1.614        1056.72 
1990-02-02         66.750         70.250         66.620         70.000          7.083        1397.84 
1990-01-26         64.250         66.000         61.500         65.370          1.161        879.920 
1990-01-19         65.370         65.870         64.250         64.620         -1.147        750.960 
1990-01-12         66.370         66.870         65.250         65.370         -1.134        1165.68 
1990-01-05         65.750         66.500         65.120         66.120          1.147        1017.30 
1989-12-29         64.000         65.500         64.000         65.370          1.743        256.100 
1989-12-22         63.500         64.250         62.750         64.250          0.784        634.240 
1989-12-15         62.630         65.870         62.500         63.750          1.384        972.000 
1989-12-08         59.250         63.000         59.000         62.880          6.127        1355.44 
1989-12-01         58.630         59.250         58.630         59.250          1.282        1043.92 
1989-11-24         56.750         58.750         56.380         58.500          2.183        751.300 
1989-11-17         57.630         57.880         56.750         57.250         -0.435        549.360 
1989-11-10         57.000         57.880         56.500         57.500          1.090        838.800 
1989-11-03         55.750         57.130         55.750         56.880          2.709        318.560 
1989-10-27         57.750         57.880         54.630         55.380         -3.904        608.640 
1989-10-20         56.000         58.000         55.750         57.630          1.105        1298.56 
1989-10-13         58.250         58.500         56.750         57.000         -3.602        729.520 
1989-10-06         59.130         60.000         58.630         59.130         -0.203        662.000 
1989-09-29         60.130         60.500         58.380         59.250         -1.250        788.240 
1989-09-22         60.250         60.880         60.000         60.000          0.200        785.920 
1989-09-15         59.880         61.630         58.880         59.880             na        1197.60 
1989-09-08         57.500         60.380         57.250         59.880          3.455        1240.60 
1989-09-01         58.130         58.380         57.500         57.880         -0.430        564.560 
1989-08-25         56.130         58.380         55.880         58.130          1.537        494.560 
1989-08-18         57.880         57.880         56.630         57.250         -1.088        690.800 
1989-08-11         58.750         59.250         57.500         57.880         -1.698        1116.64 
1989-08-04         60.250         60.630         58.250         58.880         -2.274        704.160 
1989-07-28         60.380         60.750         59.500         60.250         -0.413        590.400 
1989-07-21         59.130         60.880         59.130         60.500          2.542        261.840 
1989-07-14         58.880         59.880         58.750         59.000          0.204        362.160 
1989-07-07         56.750         59.000         56.750         58.880          4.899        593.400 
1989-06-30         55.880         57.250         55.630         56.130             na        949.680 
1989-06-23         55.250         56.130         55.000         56.130          2.055        548.480 
1989-06-16         54.750         55.250         54.250         55.000         -0.236        1317.60 
1989-06-09         55.250         56.000         54.250         55.130         -0.451        1593.20 
1989-06-02         55.250         55.880         54.880         55.380         -0.664        1364.00 
1989-05-26         56.130         56.380         55.000         55.750         -1.117        1100.96 
1989-05-19         56.500         56.500         55.880         56.380         -0.441        733.040 
1989-05-12         57.380         57.380         55.500         56.630         -1.307        810.080 
1989-05-05         58.750         58.880         57.380         57.380         -2.746        562.400 
1989-04-28         58.750         59.630         57.380         59.000          0.426        544.000 
1989-04-21         57.130         59.500         57.130         58.750          3.524        611.760 
1989-04-14         56.750         57.000         55.250         56.750         -1.098        655.120 
1989-04-07         58.750         59.000         57.380         57.380         -2.132        668.640 
1989-03-31         59.630         59.880         57.750         58.630         -2.088        335.040 
1989-03-24         60.130         60.380         59.380         59.880         -1.025        356.000 
1989-03-17         56.750         61.630         56.750         60.500          6.834        907.440 
1989-03-10         56.250         57.880         56.130         56.630         -1.307        1237.28 
1989-03-03         56.880         57.380         55.750         57.380          0.667        1060.40 
1989-02-24         57.880         58.000         56.750         57.000         -1.944        687.500 
1989-02-17         56.880         58.630         56.750         58.130          1.307        407.760 
1989-02-10         56.500         58.000         56.500         57.380         -0.209        418.640 
1989-02-03         58.130         59.630         57.500         57.500             na        1154.16 
1989-01-27         57.380         57.880         56.750         57.500          0.209        588.160 
1989-01-20         55.000         57.380         54.880         57.380          3.855        718.880 
1989-01-13         53.880         55.630         53.750         55.250          2.543        730.960 
1989-01-06         55.500         55.630         53.630         53.880          0.242        1801.50 
1988-12-30         53.500         53.880         53.380         53.750          0.224        329.300 
1988-12-23         56.130         56.250         53.380         53.630         -4.454        638.640 
1988-12-16         54.880         57.000         54.750         56.130          2.521        722.240 
1988-12-09         54.000         55.000         54.000         54.750          1.615        466.000 
1988-12-02         54.500         54.750         53.750         53.880         -1.822        440.800 
1988-11-25         53.630         54.880         52.750         54.880          2.102        892.400 
1988-11-18         53.380         54.000         53.250         53.750          1.167        675.840 
1988-11-11         53.000         54.630         52.880         53.130          0.720        657.920 
1988-11-04         52.250         53.630         52.000         52.750          0.476        661.760 
1988-10-28         51.750         52.750         51.500         52.500          0.229        291.840 
1988-10-21         52.000         52.630         51.750         52.380          2.706        967.280 
1988-10-14         49.750         51.000         48.880         51.000          2.513        748.000 
1988-10-07         49.000         50.000         48.380         49.750             na        1365.60 
1988-09-30         50.000         50.500         49.630         49.750         -0.758        304.880 
1988-09-23         50.380         50.880         49.880         50.130         -0.239        450.160 
1988-09-16         48.750         50.380         48.750         50.250          3.077        414.560 
1988-09-09         50.500         50.750         48.500         48.750         -1.515        833.100 
1988-09-02         49.250         49.500         48.250         49.500          0.508        791.200 
1988-08-26         50.750         51.000         49.000         49.250         -6.635        538.960 
1988-08-19         52.750         52.880         52.000         52.750         -0.472        652.240 
1988-08-12         52.500         53.630         51.750         53.000          1.669        635.440 
1988-08-05         54.000         54.000         52.000         52.130         -3.463        351.840 
1988-07-29         53.630         54.130         53.130         54.000          0.465        592.400 
1988-07-22         51.880         54.750         51.500         53.750          3.108        716.960 
1988-07-15         54.630         54.750         52.130         52.130         -4.576        542.480 
1988-07-08         52.250         54.880         52.250         54.630          4.796        694.000 
1988-07-01         52.500         54.130         51.880         52.130         -3.695        439.520 
1988-06-24         56.750         57.250         53.750         54.130         -4.617        651.760 
1988-06-17         59.130         59.130         56.000         56.750         -4.622        676.560 
1988-06-10         58.500         59.880         58.500         59.500          2.146        703.760 
1988-06-03         57.750         58.880         57.380         58.250             na        326.300 
1988-05-27         58.750         59.500         58.250         58.250         -1.271        361.520 
1988-05-20         60.500         60.630         58.500         59.000         -2.688        601.200 
1988-05-13         60.500         60.750         59.750         60.630          0.414        246.720 
1988-05-06         61.000         61.500         59.630         60.380         -2.219        653.840 
1988-04-29         60.880         62.630         60.500         61.750          0.603        609.360 
1988-04-22         63.500         63.750         61.250         61.380         -0.406        525.120 
1988-04-15         61.000         62.250         61.000         61.630          2.717        1423.20 
1988-04-08         59.000         60.250         58.380         60.000          1.266        283.600 
1988-04-01         58.000         59.500         58.000         59.250          2.155        553.700 
1988-03-25         60.880         61.000         57.630         58.000         -4.918        317.840 
1988-03-18         60.000         61.250         59.000         61.000          0.197        525.440 
1988-03-11         54.000         61.250         54.000         60.880         13.265        1361.84 
1988-03-04         52.380         54.000         52.380         53.750         -1.159        997.920 
1988-02-26         53.880         55.000         53.880         54.380          1.873        1155.60 
1988-02-19         54.500         54.500         52.750         53.380         -1.839        538.500 
1988-02-12         53.500         55.000         53.130         54.380          0.928        373.840 
1988-02-05         55.500         55.500         53.750         53.880         -4.009        327.120 
1988-01-29         54.880         56.880         54.500         56.130          1.354        417.040 
1988-01-22         55.000         55.500         53.000         55.380          2.083        509.280 
1988-01-15         56.250         57.000         54.130         54.250         -2.252        482.800 
1988-01-08         57.500         58.630         55.500         55.500         -0.680        757.680 
1988-01-01         56.250         57.250         55.380         55.880         -2.614        350.400 
1987-12-25         54.250         57.380         54.130         57.380          9.818        637.200 
1987-12-18         54.380         54.500         51.380         52.250         -5.000        811.280 
1987-12-11         51.880         55.130         51.880         55.000          6.014        684.320 
1987-12-04         54.130         54.130         51.000         51.880         -4.597        534.880 
1987-11-27         53.380         55.250         53.250         54.380          1.398        491.600 
1987-11-20         52.500         55.500         52.380         53.630          2.386        1048.80 
1987-11-13         51.750         54.000         50.750         52.380          0.249        397.200 
1987-11-06         53.250         53.880         49.750         52.250         -2.336        876.960 
1987-10-30         53.000         56.750         49.750         53.500         -4.036        11655.8 
1987-10-23         63.000         63.630         53.000         55.750        -18.015        1706.00 
1987-10-16         71.750         71.870         67.620         68.000         -5.556        926.160 
1987-10-09         73.250         73.500         71.500         72.000         -1.194        594.960 
1987-10-02         74.000         74.000         72.250         72.870         -0.857        624.480 
1987-09-25         74.370         74.620         72.250         73.500         -1.830        1326.24 
1987-09-18         72.120         75.000         71.370         74.870          3.813        736.880 
1987-09-11         73.750         74.120         71.620         72.120         -1.205        886.400 
1987-09-04         73.500         75.870         73.000         73.000         -0.504        969.440 
1987-08-28         69.000         74.000         68.500         73.370          5.009        975.520 
1987-08-21         70.120         70.250         68.000         69.870         -1.937        1352.72 
1987-08-14         71.500         72.870         69.750         71.250          0.536        1827.04 
1987-08-07         75.370         77.250         70.870         70.870         -4.552        1543.92 
1987-07-31         70.750         74.620         70.250         74.250          3.312        1282.64 
1987-07-24         77.750         77.750         71.620         71.870         -8.446        1176.96 
1987-07-17         77.870         80.370         77.000         78.500          0.641        1530.80 
1987-07-10         78.750         80.000         77.870         78.000          1.299        1572.32 
1987-07-03         75.000         77.120         74.620         77.000          2.845        1185.30 
1987-06-26         74.870         75.370         74.620         74.870          0.161        341.840 
1987-06-19         74.750         74.870         74.500         74.750             na        457.360 
1987-06-12         74.120         74.750         74.120         74.750          0.850        376.400 
1987-06-05         73.870         74.500         73.870         74.120          0.338        416.960 
1987-05-29         74.000         74.250         73.000         73.870             na        404.500 
1987-05-22         74.620         74.750         73.250         73.870         -0.512        846.400 
1987-05-15         73.870         74.500         73.370         74.250          0.514        3241.68 
1987-05-08         73.120         74.120         73.120         73.870         -0.176        11748.0 
1987-05-01         71.500         74.120         71.000         74.000          3.136        14680.0 
1987-04-24         70.500         71.750         70.370         71.750          1.600        5515.36 
1987-04-17         71.000         71.250         70.250         70.620         -0.535        3173.40 
1987-04-10         71.250         71.620         71.000         71.000          0.538        3550.88 
1987-04-03         70.250         71.000         70.000         70.620          0.170        4498.80 
1987-03-27         64.500         72.250         64.000         70.500          9.728        7475.12 
1987-03-20         60.630         65.750         60.250         64.250          5.971        1870.88 
1987-03-13         59.380         60.750         57.750         60.630          1.899        1663.44 
1987-03-06         55.630         59.500         54.630         59.500          7.440        1269.76 
1987-02-27         56.250         56.250         53.750         55.380         -1.107        1445.84 
1987-02-20         58.750         59.380         55.880         56.000         -4.891        1443.40 
1987-02-13         60.250         60.750         56.750         58.880         -2.678        1533.04 
1987-02-06         55.500         61.250         55.500         60.500          8.520        1691.28 
1987-01-30         57.000         57.500         55.130         55.750         -2.193        1122.72 
1987-01-23         56.380         58.000         55.500         57.000          1.100        1968.24 
1987-01-16         55.000         57.750         55.000         56.380          2.045        2624.64 
1987-01-09         50.500         55.500         50.500         55.250          9.950        1704.56 
1987-01-02         49.630         50.250         49.130         50.250          1.005        881.300 
1986-12-26         49.880         50.380         49.630         49.750          0.505        1169.50 
1986-12-19         49.750         49.750         47.500         49.500         -0.762        1706.24 
1986-12-12         48.380         49.880         47.250         49.880          3.100        1344.00 
1986-12-05         49.500         50.630         48.380         48.380         -2.754        1296.80 
1986-11-28         49.000         49.750         48.630         49.750          0.505        724.800 
1986-11-21         49.750         50.130         47.000         49.500         -1.000        844.800 
1986-11-14         49.630         51.130         48.750         50.000          0.503        1725.44 
1986-11-07         49.000         49.880         48.250         49.750          1.262        1075.60 
1986-10-31         46.250         49.250         45.250         49.130          5.656        1210.48 
1986-10-24         47.750         47.750         45.750         46.500         -3.125        750.080 
1986-10-17         49.880         50.250         47.130         48.000         -3.518        1308.08 
1986-10-10         47.000         50.250         46.750         49.750          5.851        1420.96 
1986-10-03         44.750         48.630         44.750         47.000          3.570        1158.24 
1986-09-26         45.500         45.750         43.750         45.380             na        770.000 
1986-09-19         46.000         46.250         44.380         45.380         -0.264        1620.64 
1986-09-12         50.880         51.000         45.500         45.500        -10.345        1941.44 
1986-09-05         48.630         51.380         48.250         50.750          4.359        2381.30 
1986-08-29         46.130         49.000         46.000         48.630          5.419        1601.04 
1986-08-22         47.880         48.000         45.880         46.130         -3.896        1099.44 
1986-08-15         45.250         48.000         44.500         48.000          6.359        1717.04 
1986-08-08         40.500         45.250         40.250         45.130         10.748        2681.76 
1986-08-01         42.750         43.250         40.750         40.750         -5.233        942.640 
1986-07-25         42.380         43.250         41.750         43.000          1.775        686.320 
1986-07-18         42.000         42.750         40.500         42.250          0.595        1166.80 
1986-07-11         45.130         45.130         41.880         42.000         -6.667        1192.80 
1986-07-04         45.130         45.380         44.750         45.000         -0.837        731.900 
1986-06-27         45.000         45.630         44.000         45.380             na        773.040 
1986-06-20         44.500         45.380         44.250         45.380          1.978        733.840 
1986-06-13         44.750         44.880         43.380         44.500         -0.291        680.400 
1986-06-06         45.880         46.500         44.130         44.630         -2.724        839.760 
1986-05-30         46.000         46.880         45.630         45.880          0.284        690.800 
1986-05-23         46.000         46.500         44.630         45.750             na        800.720 
1986-05-16         47.630         48.380         45.000         45.750         -3.684        1565.28 
1986-05-09         45.380         47.630         44.630         47.500          4.972        1272.00 
1986-05-02         45.000         45.380         43.250         45.250          0.556        1145.84 
1986-04-25         44.750         45.880         43.500         45.000             na        1085.92 
1986-04-18         45.880         45.880         44.250         45.000         -1.639        756.080 
1986-04-11         45.500         46.000         43.380         45.750          1.105        1753.12 
1986-04-04         44.000         45.750         42.750         45.250          2.538        1084.40 
1986-03-28         47.000         47.000         43.630         44.130         -6.106        1433.20 
1986-03-21         44.500         47.630         44.500         47.000          3.002        1252.56 
1986-03-14         43.880         46.750         42.500         45.630          4.584        1530.56 
1986-03-07         49.000         49.000         43.000         43.630        -10.959        1353.36 
1986-02-28         47.750         51.750         47.630         49.000          2.339        1739.84 
1986-02-21         45.750         47.880         45.500         47.880          4.087        1050.90 
1986-02-14         45.880         46.630         43.250         46.000          0.811        1330.08 
1986-02-07         47.750         47.750         45.000         45.630         -4.440        1471.04 
1986-01-31         46.630         47.880         43.380         47.750          2.688        923.920 
1986-01-24         48.000         48.000         44.130         46.500         -3.627        1177.04 
1986-01-17         50.000         50.500         47.880         48.250         -3.268        916.640 
1986-01-10         49.250         50.250         47.630         49.880          0.768        935.440 
1986-01-03         49.750         50.000         48.880         49.500         -1.000        716.500 
1985-12-27         50.000         50.500         49.250         50.000         -0.498        930.700 
1985-12-20         50.750         51.250         50.130         50.250         -0.985        1350.64 
1985-12-13         49.500         51.000         48.000         50.750         -1.704        1753.36 
1985-12-06         52.000         53.000         50.250         51.630         -1.432        1500.64 
1985-11-29         54.000         54.130         52.250         52.380         -4.988        764.400 
1985-11-22         52.630         55.130         51.130         55.130          4.750        811.760 
1985-11-15         50.880         53.380         50.630         52.630          3.950        1436.24 
1985-11-08         51.500         52.250         50.130         50.630         -2.164        699.120 
1985-11-01         51.630         53.250         50.750         51.750         -0.481        1323.60 
1985-10-25         47.000         55.750         46.630         52.000         10.053        4135.76 
1985-10-18         45.880         47.500         45.500         47.250          3.279        739.360 
1985-10-11         46.880         46.880         45.500         45.750         -3.440        796.480 
1985-10-04         45.000         48.380         44.880         47.380          6.760        2077.28 
1985-09-27         43.750         44.630         42.250         44.380          2.023        987.800 
1985-09-20         44.630         44.750         43.500         43.500         -3.075        929.920 
1985-09-13         45.130         45.380         44.630         44.880         -0.554        632.640 
1985-09-06         46.130         46.130         45.000         45.130         -1.891        599.400 
1985-08-30         46.000         46.630         45.500         46.000          0.546        515.440 
1985-08-23         46.130         46.380         45.500         45.750         -1.081        472.560 
1985-08-16         45.380         46.880         45.380         46.250          1.359        649.680 
1985-08-09         45.250         46.380         45.000         45.630          0.551        467.920 
1985-08-02         47.880         50.380         45.250         45.380         -5.458        714.560 
1985-07-26         46.250         48.250         45.250         48.000          3.784        1336.48 
1985-07-19         45.750         46.250         43.750         46.250          0.806        541.760 
1985-07-12         45.630         47.130         45.380         45.880             na        948.160 
1985-07-05         46.880         46.880         45.750         45.880         -2.133        303.300 
1985-06-28         46.630         47.750         46.250         46.880             na        415.200 
1985-06-21         46.750         47.130         45.630         46.880         -0.783        726.240 
1985-06-14         46.250         47.250         45.880         47.250          2.162        622.160 
1985-06-07         47.880         47.880         45.750         46.250         -3.404        750.320 
1985-05-31         47.880         48.000         45.880         47.880         -0.767        880.700 
1985-05-24         48.130         49.380         47.630         48.250             na        416.480 
1985-05-17         47.880         48.500         46.750         48.250          1.047        585.200 
1985-05-10         49.380         49.630         47.500         47.750         -3.535        588.560 
1985-05-03         48.880         50.630         48.880         49.500          2.591        1676.40 
1985-04-26         46.880         49.000         46.380         48.250          2.922        982.400 
1985-04-19         47.000         47.630         46.500         46.880         -0.530        758.240 
1985-04-12         46.380         47.500         46.250         47.130          2.457        422.400 
1985-04-05         47.250         47.500         45.750         46.000         -2.646        603.700 
1985-03-29         47.250         48.250         46.750         47.250          0.255        511.200 
1985-03-22         45.130         47.500         45.130         47.130          4.155        810.080 
1985-03-15         44.880         45.880         44.130         45.250          0.824        884.240 
1985-03-08         45.750         45.880         44.750         44.880         -1.363        711.520 
1985-03-01         44.750         45.880         44.630         45.500          1.111        627.920 
1985-02-22         44.880         45.000         44.000         45.000          0.267        590.200 
1985-02-15         45.000         45.380         44.130         44.880             na        1962.72 
1985-02-08         44.130         45.000         43.250         44.880          1.127        674.080 
1985-02-01         43.500         44.630         42.000         44.380          1.440        1393.92 
1985-01-25         42.250         44.750         42.250         43.750          3.550        1096.64 
1985-01-18         40.880         42.500         40.750         42.250          3.049        876.320 
1985-01-11         39.750         41.880         39.630         41.000          2.500        730.000 
1985-01-04         41.750         43.250         39.750         40.000         -4.762        1143.20 
1984-12-28         40.880         42.130         40.750         42.000          2.740        595.400 
1984-12-21         41.500         42.880         40.250         40.880         -2.084        1244.56 
1984-12-14         43.500         43.880         41.000         41.750         -4.571        1031.52 
1984-12-07         42.380         43.880         41.750         43.750          2.941        649.360 
1984-11-30         43.750         43.880         41.750         42.500         -3.409        776.560 
1984-11-23         43.750         44.250         42.750         44.000          0.571        432.700 
1984-11-16         45.250         45.250         42.880         43.750         -3.315        1186.24 
1984-11-09         44.250         45.880         44.000         45.250          2.260        674.560 
1984-11-02         44.750         44.880         43.130         44.250         -2.210        808.400 
1984-10-26         44.500         46.880         44.250         45.250          0.556        1030.08 
1984-10-19         46.750         47.500         42.880         45.000         -4.255        1715.36 
1984-10-12         46.380         47.250         46.250         47.000          1.337        668.800 
1984-10-05         46.250         47.000         46.250         46.380             na        468.320 
1984-09-28         46.000         47.630         45.880         46.380          1.377        1016.96 
1984-09-21         47.000         47.880         45.750         45.750         -3.684        673.680 
1984-09-14         45.880         48.250         45.880         47.500          2.703        812.640 
1984-09-07         47.000         47.000         45.500         46.250         -2.116        657.100 
1984-08-31         46.500         48.630         45.880         47.250          1.070        1008.16 
1984-08-24         44.000         46.880         44.000         46.750          3.315        1387.60 
1984-08-17         46.500         46.750         44.750         45.250         -2.688        2824.08 
1984-08-10         45.000         46.880         44.750         46.500          3.610        2822.80 
1984-08-03         45.130         45.380         44.380         44.880         -1.363        1577.44 
1984-07-27         44.000         46.380         43.500         45.500          1.949        2083.84 
1984-07-20         44.130         45.130         43.500         44.630          1.709        730.480 
1984-07-13         43.880         44.000         42.130         43.880         -0.567        943.120 
1984-07-06         43.630         44.380         43.500         44.130          1.146        862.100 
1984-06-29         42.130         44.130         42.000         43.630          3.266        650.480 
1984-06-22         40.630         42.880         40.250         42.250          3.681        1216.16 
1984-06-15         44.750         45.000         40.000         40.750         -8.939        1100.88 
1984-06-08         45.130         45.380         43.130         44.750         -0.290        1511.20 
1984-06-01         47.750         48.250         44.380         44.880         -6.010        958.000 
1984-05-25         48.880         49.000         47.000         47.750         -1.810        816.320 
1984-05-18         48.000         49.130         47.130         48.630          1.566        1246.16 
1984-05-11         45.750         48.000         45.250         47.880          5.231        1129.68 
1984-05-04         49.380         49.500         45.130         45.500         -7.857        1224.96 
1984-04-27         48.630         50.250         47.750         49.380          0.509        949.600 
1984-04-20         49.630         50.500         48.500         49.130         -0.747        1205.30 
1984-04-13         47.380         50.000         47.250         49.500          4.211        1374.80 
1984-04-06         45.630         48.380         45.500         47.500          3.825        712.240 
1984-03-30         44.630         47.380         43.750         45.750          3.390        767.360 
1984-03-23         45.130         46.000         43.750         44.250         -2.490        613.840 
1984-03-16         46.380         47.000         44.880         45.380         -2.409        539.200 
1984-03-09         46.880         47.630         45.750         46.500         -1.857        782.560 
1984-03-02         47.000         48.380         46.250         47.380          0.809        1668.64 
1984-02-24         47.000         48.000         46.500         47.000          0.535        1036.70 
1984-02-17         44.250         46.880         43.750         46.750          5.650        1020.16 
1984-02-10         45.000         45.000         43.380         44.250         -1.950        902.400 
1984-02-03         45.500         47.380         45.000         45.130         -0.813        1276.72 
1984-01-27         44.250         46.750         44.000         45.500          2.247        1125.76 
1984-01-20         43.250         44.880         42.750         44.500          2.582        923.920 
1984-01-13         44.500         44.500         42.500         43.380         -2.253        914.560 
1984-01-06         44.500         44.880         43.250         44.380         -0.827        1657.00 
1983-12-30         43.630         45.630         43.250         44.750          3.158        928.800 
1983-12-23         41.000         43.880         40.130         43.380          7.111        1171.44 
1983-12-16         43.380         44.000         40.130         40.500         -6.639        608.160 
1983-12-09         43.500         43.750         41.250         43.380         -5.180        2119.04 
1983-12-02         47.000         48.000         45.750         45.750         -2.139        749.760 
1983-11-25         44.500         47.000         44.500         46.750          5.056        1019.70 
1983-11-18         48.250         48.500         44.130         44.500         -7.772        1119.36 
1983-11-11         49.130         49.500         47.750         48.250         -2.288        987.760 
1983-11-04         49.880         50.380         48.880         49.380         -1.002        570.480 
1983-10-28         51.500         53.380         49.500         49.880         -5.673        567.280 
1983-10-21         53.880         54.500         52.380         52.880         -1.856        591.600 
1983-10-14         51.130         54.380         51.130         53.880          5.647        838.000 
1983-10-07         51.000         51.630         48.630         51.000         -1.220        1153.12 
1983-09-30         55.000         55.250         51.000         51.630         -5.266        785.600 
1983-09-23         55.630         57.250         54.000         54.500         -1.802        1141.36 
1983-09-16         58.000         58.000         53.380         55.500         -3.276        757.200 
1983-09-09         57.500         58.880         57.130         57.380          0.667        931.800 
1983-09-02         56.000         57.880         55.500         57.000          1.333        516.960 
1983-08-26         57.880         58.250         54.000         56.250         -1.969        671.200 
1983-08-19         55.000         57.630         53.500         57.380          6.004        1275.52 
1983-08-12         50.250         54.250         50.130         54.130          5.867        1111.12 
1983-08-05         48.630         52.500         48.500         51.130          4.347        1105.84 
1983-07-29         52.880         54.750         47.750         49.000         -8.205        500.000 
1983-07-22         50.630         55.000         50.500         53.380          5.703        675.680 
1983-07-15         52.880         53.000         49.630         50.500         -5.395        849.440 
1983-07-08         50.250         54.000         49.750         53.380          4.914        1217.10 
1983-07-01         51.000         51.250         49.500         50.880         -0.722        485.760 
1983-06-24         49.630         52.880         49.500         51.250          2.747        1071.44 
1983-06-17         44.630         50.750         44.500         49.880         12.090        1217.20 
1983-06-10         47.250         47.500         44.000         44.500         -5.319        883.920 
1983-06-03         47.000         47.750         46.130         47.000         -0.276        727.600 
1983-05-27         47.000         49.630         46.630         47.130         -0.254        812.000 
1983-05-20         48.130         48.630         46.630         47.250         -2.577        889.840 
1983-05-13         46.380         49.000         45.630         48.500          3.743        1199.12 
1983-05-06         46.630         47.880         45.500         46.750         -1.058        1362.08 
1983-04-29         44.880         47.500         44.130         47.250          3.550        1317.20 
1983-04-22         45.130         45.880         44.500         45.630          1.671        688.480 
1983-04-15         46.130         46.630         44.500         44.880          0.560        1253.12 
1983-04-08         43.000         44.750         42.250         44.630          6.262        1751.52 
1983-04-01         39.880         43.000         39.500         42.000          5.316        1081.30 
1983-03-25         38.630         40.500         37.380         39.880          4.947        1190.00 
1983-03-18         41.500         42.500         38.000         38.000         -7.610        1085.68 
1983-03-11         41.250         42.500         39.880         41.130         -0.892        1569.60 
1983-03-04         39.630         42.000         39.000         41.500          1.517        1228.88 
1983-02-25         38.880         41.380         37.500         40.880         -1.208        1654.40 
1983-02-18         42.130         42.380         40.750         41.380         -0.289        901.600 
1983-02-11         39.630         41.750         39.250         41.500          2.141        1361.04 
1983-02-04         38.250         41.000         35.250         40.630          3.516        1192.80 
1983-01-28         37.380         39.380         35.000         39.250         -0.959        1125.36 
1983-01-21         37.880         41.880         36.500         39.630          2.271        1552.56 
1983-01-14         40.750         41.380         37.750         38.750         -3.439        940.400 
1983-01-07         35.630         41.250         35.000         40.130         12.630        1833.84 
1982-12-31         36.130         36.380         35.250         35.630             na        557.680 
1982-12-24         35.000         36.250         34.000         35.630          0.707        624.200 
1982-12-17         37.380         37.880         34.500         35.380         -6.895        714.240 
1982-12-10         32.750         38.500         31.870         38.000         16.457        1509.36 
1982-12-03         32.130         34.750         31.750         32.630          1.178        603.520 
1982-11-26         32.380         33.880         30.750         32.250         -3.731        644.700 
1982-11-19         33.630         35.000         32.630         33.500          1.515        861.360 
1982-11-12         36.130         36.880         33.000         33.000         -8.663        1012.16 
1982-11-05         36.000         37.750         35.250         36.130         -1.365        1977.44 
1982-10-29         37.750         39.750         36.130         36.630         -6.675        1073.60 
1982-10-22         39.380         41.250         38.880         39.250          1.290        1053.76 
1982-10-15         37.880         42.250         37.380         38.750          4.027        1304.56 
1982-10-08         34.380         38.750         34.000         37.250          7.194        1176.72 
1982-10-01         34.380         35.000         33.000         34.750          0.725        602.400 
1982-09-24         33.000         36.250         32.500         34.500          3.355        1311.92 
1982-09-17         34.880         35.500         33.250         33.380         -5.305        742.000 
1982-09-10         32.750         35.500         32.250         35.250          9.302        1226.70 
1982-09-03         31.000         34.500         29.500         32.250          1.575        854.320 
1982-08-27         30.250         34.130         29.500         31.750          8.104        827.520 
1982-08-20         29.500         30.120         27.370         29.370         -0.844        546.480 
1982-08-13         27.250         29.750         26.500         29.620          6.279        454.320 
1982-08-06         28.620         29.000         27.500         27.870         -0.464        797.520 
1982-07-30         28.870         29.120         27.370         28.000         -4.274        495.680 
1982-07-23         30.000         30.620         28.500         29.250         -4.878        454.880 
1982-07-16         27.750         31.370         26.870         30.750          6.512        1002.80 
1982-07-09         29.750         30.500         28.120         28.870         -6.114        957.100 
1982-07-02         33.880         34.130         30.120         30.750         -8.209        713.120 
1982-06-25         32.880         33.750         31.620         33.500          0.359        602.240 
1982-06-18         37.000         37.380         32.880         33.380        -10.987        756.400 
1982-06-11         36.750         38.750         36.250         37.500          2.740        705.040 
1982-06-04         37.130         37.500         36.380         36.500         -1.351        422.800 
1982-05-28         36.750         38.500         36.380         37.000             na        495.120 
1982-05-21         37.500         37.750         36.250         37.000         -2.964        414.320 
1982-05-14         36.500         38.500         36.250         38.130          1.680        1235.44 
1982-05-07         34.500         37.750         34.130         37.500          8.288        1254.56 
1982-04-30         35.130         35.750         33.630         34.630         -2.451        338.720 
1982-04-23         34.880         35.500         32.500         35.500          2.158        885.920 
1982-04-16         35.630         35.750         33.750         34.750         -3.149        430.240 
1982-04-09         35.250         36.380         34.750         35.880          1.787        877.000 
1982-04-02         32.750         35.250         32.250         35.250          8.462        643.840 
1982-03-26         33.880         34.750         32.130         32.500         -1.902        891.520 
1982-03-19         33.750         35.000         32.500         33.130         -1.104        797.280 
1982-03-12         31.620         34.130         30.250         33.500          6.349        781.200 
1982-03-05         33.250         33.500         29.120         31.500         -5.632        1146.80 
1982-02-26         32.750         34.130         29.870         33.380          2.298        1002.80 
1982-02-19         32.630         33.750         32.130         32.630         -2.597        673.400 
1982-02-12         32.500         33.880         31.370         33.500         -0.387        768.960 
1982-02-05         35.380         35.750         33.250         33.630         -5.930        476.880 
1982-01-29         35.250         36.380         34.130         35.750          1.418        598.480 
1982-01-22         36.500         36.880         34.630         35.250         -6.325        1070.96 
1982-01-15         38.000         39.000         36.250         37.630         -3.513        1222.40 
1982-01-08         41.000         41.500         38.880         39.000         -6.024        861.200 
1982-01-01         42.750         42.750         41.380         41.500         -2.924        696.800 
1981-12-25         45.000         45.000         42.130         42.750         -5.274        563.500 
1981-12-18         45.250         45.500         44.130         45.130         -1.891        880.880 
1981-12-11         44.750         46.000         44.500         46.000          2.793        892.640 
1981-12-04         42.750         44.880         42.750         44.750          4.973        910.000 
1981-11-27         42.380         43.130         41.880         42.630          0.590        816.500 
1981-11-20         41.130         43.130         40.250         42.380          1.802        954.720 
1981-11-13         42.750         43.250         41.250         41.630         -2.620        532.640 
1981-11-06         43.500         46.250         42.500         42.750         -1.452        972.640 
1981-10-30         41.630         43.500         41.000         43.380          4.204        407.920 
1981-10-23         43.250         43.630         41.630         41.630         -4.299        762.640 
1981-10-16         42.500         44.500         41.000         43.500          2.353        1532.08 
1981-10-09         40.880         44.630         40.380         42.500          3.963        1218.16 
1981-10-02         37.000         40.880         36.130         40.880         10.486        971.200 
1981-09-25         39.750         39.880         36.750         37.000         -6.918        966.480 
1981-09-18         43.500         43.500         39.750         39.750         -8.893        649.520 
1981-09-11         43.500         43.880         41.630         43.630             na        510.000 
1981-09-04         45.000         45.880         43.250         43.630         -3.044        457.760 
1981-08-28         48.880         48.880         44.380         45.000         -9.091        736.880 
1981-08-21         52.630         53.500         49.250         49.500         -5.714        671.120 
1981-08-14         52.750         54.000         52.000         52.500         -0.474        670.400 
1981-08-07         51.000         54.130         50.380         52.750          3.431        637.840 
1981-07-31         49.250         51.250         49.250         51.000          4.337        364.720 
1981-07-24         49.750         51.380         48.000         48.880         -1.749        642.080 
1981-07-17         48.000         50.880         46.500         49.750          3.646        711.600 
1981-07-10         47.000         48.380         46.130         48.000          2.128        462.160 
1981-07-03         48.250         49.380         47.000         47.000         -2.348        422.600 
1981-06-26         46.380         48.250         46.000         48.130          4.065        777.280 
1981-06-19         45.250         46.750         43.130         46.250          2.210        805.120 
1981-06-12         45.500         48.130         45.250         45.250         -0.549        718.720 
1981-06-05         45.880         46.130         42.380         45.500         -0.828        890.480 
1981-05-29         48.630         49.250         44.880         45.880         -5.655        681.800 
1981-05-22         49.630         50.000         47.750         48.630         -2.015        531.520 
1981-05-15         49.500         49.630         47.000         49.630         -0.740        542.560 
1981-05-08         51.000         52.000         50.000         50.000         -2.210        648.000 
1981-05-01         48.500         51.500         47.630         51.130          5.423        810.080 
1981-04-24         47.000         49.000         46.500         48.500          3.191        951.200 
1981-04-17         46.750         47.000         45.000         47.000         -0.276        1216.50 
1981-04-10         50.250         50.750         46.750         47.130         -6.209        770.000 
1981-04-03         52.250         53.500         49.750         50.250         -3.828        763.840 
1981-03-27         50.000         53.880         50.000         52.250          4.751        1438.24 
1981-03-20         52.000         52.880         49.000         49.880         -4.077        1492.00 
1981-03-13         54.630         55.630         52.000         52.000         -4.814        882.400 
1981-03-06         58.880         60.250         54.630         54.630         -7.218        713.680 
1981-02-27         55.630         59.000         54.250         58.880          5.842        707.440 
1981-02-20         56.250         58.750         54.750         55.630         -0.661        1108.10 
1981-02-13         58.880         59.500         55.630         56.000         -4.891        684.000 
1981-02-06         60.000         60.630         57.750         58.880         -1.867        803.200 
1981-01-30         65.750         65.750         59.250         60.000         -8.745        771.120 
1981-01-23         71.000         71.370         65.000         65.750         -7.394        553.600 
1981-01-16         66.500         72.750         65.250         71.000          6.767        794.480 
1981-01-09         71.750         71.750         62.250         66.500         -7.317        1019.84 
1981-01-02         74.250         75.000         71.000         71.750         -3.367        408.500 
1980-12-26         78.250         79.000         74.120         74.250         -5.112        295.400 
1980-12-19         73.750         80.370         72.750         78.250          6.102        753.600 
1980-12-12         77.500         77.750         70.000         73.750         -5.449        734.000 
1980-12-05         89.000         89.750         75.000         78.000        -12.360        822.160 
1980-11-28         87.750         90.000         85.500         89.000          1.136        663.200 
1980-11-21         80.000         91.500         79.000         88.000         10.000        820.960 
1980-11-14         70.250         81.000         70.120         80.000         13.879        870.320 
1980-11-07         68.120         74.750         68.120         70.250          4.275        916.900 
1980-10-31         67.000         69.750         65.120         67.370          0.552        537.120 
1980-10-24         69.750         72.870         66.000         67.000         -3.943        615.760 
1980-10-17         61.880         72.870         61.750         69.750         12.718        746.720 
1980-10-10         63.750         65.000         61.750         61.880         -2.750        640.240 
1980-10-03         55.880         64.120         54.130         63.630         13.625        1427.84 
1980-09-26         50.880         60.000         50.880         56.000         10.891        1169.36 
1980-09-19         49.880         51.500         49.000         50.500          1.000        620.880 
1980-09-12         51.130         51.750         49.000         50.000         -2.210        703.280 
1980-09-05         49.000         52.880         49.000         51.130          4.347        753.100 
1980-08-29         50.500         51.130         47.750         49.000         -2.970        320.480 
1980-08-22         49.380         50.880         47.130         50.500          1.508        702.080 
1980-08-15         47.630         50.500         47.250         49.750          4.451        602.320 
1980-08-08         45.380         47.630         44.500         47.630          4.958        598.480 
1980-08-01         47.380         48.000         43.750         45.380         -4.221        1092.56 
1980-07-25         48.250         49.880         46.250         47.380         -1.803        633.520 
1980-07-18         49.250         50.750         48.130         48.250         -2.030        348.640 
1980-07-11         49.000         50.380         46.380         49.250          0.510        576.480 
1980-07-04         51.000         52.000         48.750         49.000         -3.922        362.400 
1980-06-27         49.380         51.500         48.000         51.000        -48.092        548.000 
1980-06-20        101.250        103.000         98.000         98.250         -2.481        337.440 
1980-06-13         99.500        104.000         99.500        100.750          2.025        385.120 
1980-06-06         94.500         99.000         92.500         98.750          4.497        499.680 
1980-05-30         90.620         98.750         90.620         94.500          4.570        575.600 
1980-05-23         87.250         91.250         86.500         90.370          3.576        488.320 
1980-05-16         85.370         90.250         83.500         87.250          0.867        498.080 
1980-05-09         92.000         92.750         86.250         86.500         -5.978        655.840 
1980-05-02         94.000         96.500         92.000         92.000         -2.128        454.240 
1980-04-25         85.620         94.750         85.250         94.000          9.787        522.880 
1980-04-18         88.000         88.750         84.750         85.620         -2.705        402.240 
1980-04-11         88.000         89.250         84.500         88.000             na        500.320 
1980-04-04         85.000         91.250         85.000         88.000          3.688        407.600 
1980-03-28         88.120         88.370         79.250         84.870         -3.688        865.440 
1980-03-21         89.000         90.750         85.750         88.120         -1.816        627.040 
1980-03-14         93.750         94.000         88.500         89.750         -4.267        743.520 
1980-03-07        101.750        103.250         92.500         93.750         -7.862        727.040 
1980-02-29        102.000        103.250         99.000        101.750         -3.325        752.160 
1980-02-22        106.000        110.500        104.000        105.250         -0.708        654.200 
1980-02-15        105.250        110.250        103.620        106.000          0.713        736.320 
1980-02-08        100.000        105.250         96.620        105.250          5.250        543.680 
1980-02-01         97.500        104.000         97.250        100.000          2.564        579.200 
1980-01-25         92.750         98.500         92.750         97.500          6.557        599.360 
1980-01-18         85.750         92.250         85.750         91.500          7.018        633.120 
1980-01-11         84.870         89.500         83.620         85.500          0.588        437.600 
1980-01-04         88.000         88.500         79.750         85.000         -3.409        628.600 
1979-12-28         89.000         89.000         86.750         88.000         -1.124        217.800 
1979-12-21         89.250         93.000         87.250         89.000          1.425        755.360 
1979-12-14         82.000         88.000         81.250         87.750          7.012        471.200 
1979-12-07         79.250         85.750         79.250         82.000          3.640        592.000 
1979-11-30         86.120         86.870         78.000         79.120         -8.128        678.400 
1979-11-23         81.750         86.250         81.500         86.120          5.346        507.400 
1979-11-16         76.250         83.250         76.250         81.750          7.213        535.520 
1979-11-09         76.000         77.000         75.250         76.250          0.329        360.960 
1979-11-02         71.870         76.500         71.250         76.000          5.746        300.320 
1979-10-26         74.750         75.000         71.000         71.870         -3.853        441.760 
1979-10-19         72.500         78.500         70.120         74.750          2.933        503.840 
1979-10-12         75.250         77.750         67.750         72.620         -3.495        869.920 
1979-10-05         69.120         75.250         68.250         75.250          8.869        584.160 
1979-09-28         68.370         70.250         66.750         69.120          1.097        470.560 
1979-09-21         68.370         69.500         66.250         68.370             na        396.640 
1979-09-14         68.000         69.500         67.000         68.370          0.544        540.640 
1979-09-07         66.870         68.000         63.500         68.000          1.311        387.800 
1979-08-31         68.000         69.750         66.500         67.120         -1.294        308.160 
1979-08-24         62.250         68.370         62.250         68.000          9.237        458.080 
1979-08-17         60.750         63.000         60.130         62.250          2.469        962.880 
1979-08-10         59.000         62.000         59.000         60.750          3.176        547.040 
1979-08-03         60.000         60.130         58.630         58.880         -1.867        492.640 
1979-07-27         58.000         60.250         57.000         60.000          2.337        311.680 
1979-07-20         57.500         59.250         57.250         58.630          1.965        305.920 
1979-07-13         59.500         61.380         56.630         57.500         -3.166        842.400 
1979-07-06         56.000         59.750         56.000         59.380          6.036        494.000 
1979-06-29         53.250         56.250         52.500         56.000          5.164        633.920 
1979-06-22         54.880         55.130         52.500         53.250         -2.970        634.560 
1979-06-15         57.000         58.130         52.750         54.880         -3.719        1171.04 
1979-06-08         53.630         59.000         53.630         57.000          6.542        1080.32 
1979-06-01         53.500         54.250         52.750         53.500          0.943        500.600 
1979-05-25         51.500         54.130         51.500         53.000          3.153        652.960 
1979-05-18         48.630         51.380         47.630         51.380          4.857        537.280 
1979-05-11         49.000         50.000         47.630         49.000             na        343.520 
1979-05-04         49.880         51.880         49.000         49.000         -1.764        572.960 
1979-04-27         49.000         51.000         48.250         49.880          1.796        555.840 
1979-04-20         48.880         49.250         48.000         49.000          0.245        317.600 
1979-04-13         50.880         50.880         48.000         48.880         -3.931        379.200 
1979-04-06         49.500         51.380         48.000         50.880          2.519        537.440 
1979-03-30         51.000         51.250         49.630         49.630         -2.686        556.160 
1979-03-23         50.250         52.500         48.500         51.000          1.493        1050.56 
1979-03-16         46.630         50.250         44.880         50.250          7.763        834.080 
1979-03-09         47.000         47.750         46.000         46.630         -0.787        424.320 
1979-03-02         49.000         49.000         46.500         47.000         -4.082        539.840 
1979-02-23         48.750         50.000         48.630         49.000          0.513        675.400 
1979-02-16         45.500         48.750         45.250         48.750          7.143        707.840 
1979-02-09         45.880         46.130         44.500         45.500         -1.087        456.640 
1979-02-02         45.000         47.250         44.750         46.000          2.222        772.160 
1979-01-26         41.630         45.250         41.000         45.000          8.095        630.880 
1979-01-19         41.630         42.500         40.880         41.630          0.313        585.120 
1979-01-12         42.000         42.000         40.000         41.500         -1.495        221.920 
1979-01-05         42.250         42.500         40.750         42.130         -0.871        402.000 
1978-12-29         42.750         43.500         42.250         42.500          0.283        429.200 
1978-12-22         39.250         42.880         37.750         42.380          7.975        675.840 
1978-12-15         39.630         39.880         39.250         39.250         -0.959        215.840 
1978-12-08         37.880         40.250         37.000         39.630          4.620        641.760 
1978-12-01         37.250         38.380         36.630         37.880          1.691        292.640 
1978-11-24         38.000         38.380         37.250         37.250         -1.974        189.200 
1978-11-17         36.380         38.000         35.380         38.000          3.740        168.000 
1978-11-10         35.500         37.500         34.750         36.630          3.183        207.520 
1978-11-03         33.250         37.880         32.500         35.500          6.767        318.560 
1978-10-27         35.250         35.630         33.250         33.250         -5.674        392.000 
1978-10-20         39.750         39.750         34.500         35.250        -11.321        247.040 
1978-10-13         39.250         40.380         38.880         39.750          1.274        175.360 
1978-10-06         38.500         39.500         37.000         39.250          1.948        184.480 
1978-09-29         36.000         38.500         34.630         38.500          6.944        263.520 
1978-09-22         39.380         40.000         36.000         36.000         -8.583        217.120 
1978-09-15         38.500         40.500         38.500         39.380          3.960        270.400 
1978-09-08         36.750         38.130         36.750         37.880          3.413        410.400 
1978-09-01         37.750         37.750         36.380         36.630         -3.605        173.600 
1978-08-25         38.750         39.380         36.880         38.000         -1.935        220.640 
1978-08-18         38.000         39.380         37.000         38.750          1.974        319.040 
1978-08-11         35.630         38.250         34.880         38.000          6.652        400.960 
1978-08-04         34.250         36.500         33.250         35.630          3.636        703.840 
1978-07-28         32.500         34.630         31.250         34.380          4.977        372.800 
1978-07-21         31.620         33.750         29.750         32.750          3.574        235.040 
1978-07-14         30.000         31.870         29.750         31.620          5.400        194.080 
1978-07-07         31.000         31.000         28.870         30.000        -51.220        346.800 
1978-06-30         62.000         62.250         61.250         61.500         -1.014        281.280 
1978-06-23         64.120         64.120         62.000         62.130         -3.300        252.480 
1978-06-16         66.620         67.250         64.000         64.250         -3.557        369.920 
1978-06-09         63.130         68.750         63.130         66.620          5.746        549.120 
1978-06-02         62.750         63.250         62.630         63.000          0.398        472.800 
1978-05-26         64.750         65.000         62.750         62.750         -3.089        339.840 
1978-05-19         63.380         67.500         62.750         64.750          2.162        832.320 
1978-05-12         69.250         69.750         61.250         63.380         -8.477        1393.60 
1978-05-05         69.500         70.500         69.000         69.250          0.727        652.480 
1978-04-28         63.750         69.370         63.750         68.750          7.843        808.000 
1978-04-21         63.500         65.500         62.750         63.750          2.000        613.760 
1978-04-14         60.500         63.750         60.130         62.500          3.306        520.320 
1978-04-07         59.630         60.630         58.250         60.500          1.255        248.320 
1978-03-31         59.000         60.500         58.500         59.750          1.271        306.880 
1978-03-24         59.630         60.750         58.000         59.000         -0.640        338.000 
1978-03-17         59.130         59.750         58.000         59.380          0.423        1102.40 
1978-03-10         61.250         61.630         58.750         59.130         -3.461        1041.92 
1978-03-03         67.000         67.250         60.000         61.250         -8.582        1020.80 
1978-02-24         67.120         67.120         65.250         67.000         -0.372        301.600 
1978-02-17         68.000         68.370         65.870         67.250         -1.277        247.040 
1978-02-10         67.370         68.750         67.370         68.120          1.672         96.320 
1978-02-03         65.370         68.500         65.370         67.000          2.682        308.800 
1978-01-27         64.750         66.250         63.250         65.250          0.385        287.360 
1978-01-20         65.500         67.250         64.750         65.000         -0.763        359.680 
1978-01-13         69.750         69.750         65.000         65.500         -6.429        439.680 
1978-01-06         70.750         71.120         69.750         70.000         -1.228        432.800 
1977-12-30         71.250         71.250         70.250         70.870         -0.881        230.000 
1977-12-23         70.370         72.500         70.000         71.500          1.606        273.920 
1977-12-16         69.620         71.370         69.000         70.370          1.077        187.200 
1977-12-09         70.500         71.250         69.000         69.620         -1.248        502.400 
1977-12-02         78.620         78.870         69.750         70.500        -10.328        963.840 
1977-11-25         75.000         80.000         75.000         78.620          4.827        330.000 
1977-11-18         77.750         79.000         74.870         75.000         -3.537        812.160 
1977-11-11         74.250         78.250         74.250         77.750          5.068        325.120 
1977-11-04         74.000         74.250         72.000         74.000             na        321.280 
1977-10-28         76.000         76.000         72.370         74.000         -2.632        465.280 
1977-10-21         77.000         77.500         75.620         76.000         -1.452        302.400 
1977-10-14         78.000         78.370         76.620         77.120         -1.128        415.360 
1977-10-07         80.500         80.750         77.500         78.000         -3.106        504.000 
1977-09-30         76.500         81.500         76.000         80.500          5.229        408.000 
1977-09-23         78.370         78.620         76.000         76.500         -2.386        574.080 
1977-09-16         80.120         80.120         77.250         78.370         -2.488        362.240 
1977-09-09         79.370         81.000         79.370         80.370          1.734        423.600 
1977-09-02         77.750         79.750         77.750         79.000          1.935        351.040 
1977-08-26         79.250         79.250         76.500         77.500         -2.208        602.240 
1977-08-19         80.750         82.000         79.120         79.250         -2.462        1075.20 
1977-08-12         78.370         83.250         77.620         81.250          3.503        945.600 
1977-08-05         79.750         79.870         76.750         78.500         -1.567        621.760 
1977-07-29         83.870         83.870         77.250         79.750         -5.341        759.680 
1977-07-22         83.500         84.750         82.750         84.250          0.898        1376.96 
1977-07-15         87.000         87.120         81.250         83.500         -4.023        1736.80 
1977-07-08         88.620         89.000         87.000         87.000         -1.828        443.600 
1977-07-01         89.620         90.000         88.250         88.620         -1.116        337.600 
1977-06-24         88.750         90.250         88.250         89.620          0.980        394.560 
1977-06-17         87.250         89.370         87.000         88.750          1.719        426.880 
1977-06-10         87.620         88.750         87.000         87.250         -0.137        378.560 
1977-06-03         86.870         87.620         86.120         87.370          0.576        366.000 
1977-05-27         90.370         90.750         86.250         86.870         -3.873        294.720 
1977-05-20         89.250         91.250         89.120         90.370          1.255        579.200 
1977-05-13         87.870         89.750         87.500         89.250          1.420        450.240 
1977-05-06         87.370         88.750         87.120         88.000          0.721        334.400 
1977-04-29         87.000         88.500         86.500         87.370          0.425        631.040 
1977-04-22         85.750         89.000         84.750         87.000          1.458        921.280 
1977-04-15         83.000         88.120         82.250         85.750          3.313        550.080 
1977-04-08         80.500         83.370         80.000         83.000          3.106        270.000 
1977-04-01         79.370         81.000         79.370         80.500          1.424        203.200 
1977-03-25         83.500         83.500         79.370         79.370         -5.230        385.600 
1977-03-18         83.000         84.120         82.000         83.750          0.904        423.360 
1977-03-11         85.000         85.620         82.750         83.000         -2.353        393.280 
1977-03-04         80.370         85.370         80.370         85.000          5.761        294.400 
1977-02-25         81.620         81.870         80.120         80.370         -1.688        306.000 
1977-02-18         83.750         84.250         80.750         81.750         -2.967        401.280 
1977-02-11         77.120         85.000         77.120         84.250          9.245        732.800 
1977-02-04         77.000         77.620         76.500         77.120          0.156        388.480 
1977-01-28         75.750         77.620         75.750         77.000          1.825        219.840 
1977-01-21         75.000         77.500         74.500         75.620          0.827        212.480 
1977-01-14         75.120         76.370         73.500         75.000         -0.160        272.000 
1977-01-07         77.000         77.000         74.500         75.120             na        445.333