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  
VIX US DJ Util US oex voltly indx US NasDAQ BioTech US Phil Semi US
SP500 US DJ Comp US SP1500 s|m|l US Rus 1000 US Major Mkts US
SP500_div US SP 400 mid cap US NasDAQ Comp US Rus 2000 US PHLX hsg US
DJIA US SP 600 sml cap US NasDAQ 100 US Rus 3000 US TSX Comp Canada
DJ Trans US SP 100 oex lrg US NasDAQ Tel US Wlshr 5000 US

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      Major Markets 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.
           |_Major_Markets_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 |____2013-1983_|____2013-1983_|____2013-1983_|____2013-1983_|____2013-1983_|____2013-1983_|
                                                                25.58% <-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        1765.05        1768.57        1757.95        1759.59         -0.232             na 
2013-12-06        1767.96        1769.67        1736.98        1763.69         -0.300             na 
2013-11-29        1771.28        1778.10        1764.44        1768.99         -0.085             na 
2013-11-22        1765.33        1770.96        1749.62        1770.49          0.656             na 
2013-11-15        1737.08        1759.10        1727.34        1758.96          1.220             na 
2013-11-08        1720.08        1738.04        1706.63        1737.76          1.272             na 
2013-11-01        1700.12        1722.96        1699.61        1715.93          0.659             na 
2013-10-25        1679.37        1704.80        1675.31        1704.70          1.402             na 
2013-10-18        1655.19        1681.98        1653.24        1681.13          1.049             na 
2013-10-11        1633.47        1663.82        1610.03        1663.68          1.037             na 
2013-10-04        1657.16        1657.43        1630.95        1646.61         -1.066             na 
2013-09-27        1680.77        1685.96        1660.93        1664.36         -1.078             na 
2013-09-20        1687.94        1711.29        1682.04        1682.49          0.656             na 
2013-09-13        1625.63        1671.86        1625.63        1671.52          2.936             na 
2013-09-06        1622.34        1633.18        1607.61        1623.85          0.775             na 
2013-08-30        1636.38        1638.50        1605.89        1611.36         -1.519             na 
2013-08-23        1638.98        1643.49        1622.04        1636.21         -0.327             na 
2013-08-16        1670.34        1683.56        1638.32        1641.58         -2.218             na 
2013-08-09        1699.97        1702.25        1670.93        1678.81         -1.482             na 
2013-08-02        1688.82        1704.07        1683.15        1704.06          0.563             na 
2013-07-26        1689.06        1698.59        1677.36        1694.52          0.174             na 
2013-07-19        1684.65        1701.17        1678.00        1691.58          0.574             na 
2013-07-12        1650.92        1687.67        1650.92        1681.93          1.878             na 
2013-07-05        1626.60        1650.96        1620.62        1650.92          1.603             na 
2013-06-28        1605.80        1646.43        1588.22        1624.88          0.479             na 
2013-06-21        1654.07        1672.66        1603.69        1617.14         -1.588             na 
2013-06-14        1673.28        1675.25        1632.96        1643.24         -1.539             na 
2013-06-07        1654.09        1673.67        1622.00        1668.93          1.109             na 
2013-05-31        1688.78        1696.65        1650.63        1650.63         -1.315             na 
2013-05-24        1669.25        1694.46        1656.08        1672.62          0.134             na 
2013-05-17        1638.42        1670.53        1631.34        1670.39          1.951             na 
2013-05-10        1629.69        1641.43        1623.68        1638.42          0.490             na 
2013-05-03        1599.35        1633.87        1596.56        1630.43          2.185             na 
2013-04-26        1571.93        1601.34        1560.81        1595.56          1.657             na 
2013-04-19        1598.03        1600.55        1562.61        1569.56         -2.287             na 
2013-04-12        1577.08        1611.81        1570.42        1606.30          1.782             na 
2013-04-05        1582.96        1592.33        1562.69        1578.17         -0.359             na 
2013-03-29        1582.36        1585.63        1566.43        1583.85          0.249             na 
2013-03-22        1570.29        1584.94        1564.09        1579.92         -0.203             na 
2013-03-15        1560.19        1583.38        1558.90        1583.13          1.392             na 
2013-03-08        1523.65        1562.30        1519.31        1561.40          2.395             na 
2013-03-01        1520.46        1528.72        1494.09        1524.88          0.603             na 
2013-02-22        1504.78        1515.76        1496.39        1515.74          0.868             na 
2013-02-15        1506.83        1511.87        1494.61        1502.69         -0.275             na 
2013-02-08        1497.73        1509.53        1491.52        1506.83          0.028             na 
2013-02-01        1501.43        1508.44        1493.51        1506.41          0.298             na 
2013-01-25        1470.67        1501.93        1469.32        1501.93          1.912             na 
2013-01-18        1458.09        1473.76        1453.39        1473.75          1.074             na 
2013-01-11        1446.62        1458.65        1436.60        1458.09          0.483             na 
2013-01-04        1446.34        1452.51        1444.57        1451.08          3.563             na 
2012-12-28        1426.82        1427.43        1400.29        1401.15         -2.011         294660 
2012-12-21        1422.82        1447.26        1421.55        1429.91          0.655             na 
2012-12-14        1422.69        1443.12        1418.68        1420.61         -0.087             na 
2012-12-07        1413.76        1422.01        1394.19        1421.84          0.870             na 
2012-11-30        1403.07        1414.75        1383.31        1409.58         -0.059             na 
2012-11-23        1374.94        1410.43        1374.94        1410.41          3.257             na 
2012-11-16        1396.67        1400.16        1353.83        1365.92         -2.100             na 
2012-11-09        1419.76        1445.64        1387.88        1395.22         -1.909             na 
2012-11-02        1434.38        1443.78        1418.85        1422.37         -0.294             na 
2012-10-26        1454.83        1456.48        1419.36        1426.57         -2.035             na 
2012-10-19        1465.23        1487.70        1452.94        1456.20         -0.463             na 
2012-10-12        1484.71        1488.12        1458.61        1462.97         -1.698             na 
2012-10-05        1470.32        1493.15        1469.39        1488.24          1.219             na 
2012-09-28        1477.53        1490.16        1463.50        1470.32         -0.844             na 
2012-09-21        1484.36        1491.18        1475.25        1482.84         -0.317             na 
2012-09-14        1456.00        1493.31        1452.61        1487.56          1.985             na 
2012-09-07        1431.41        1458.60        1419.96        1458.60          1.986             na 
2012-08-31        1436.60        1438.32        1419.01        1430.20         -0.359             na 
2012-08-24        1447.76        1454.99        1421.36        1435.36         -0.963             na 
2012-08-17        1445.42        1452.26        1438.24        1449.31          0.108             na 
2012-08-10        1444.72        1452.83        1436.63        1447.75          0.399             na 
2012-08-03        1437.87        1446.54        1408.10        1441.99          0.016             na 
2012-07-27        1395.96        1445.38        1384.12        1441.76          1.689             na 
2012-07-20        1405.59        1432.73        1395.57        1417.82          0.690             na 
2012-07-13        1403.28        1409.88        1378.23        1408.10          0.261             na 
2012-07-06        1413.19        1423.12        1396.65        1404.43         -0.752             na 
2012-06-29        1375.30        1415.07        1366.12        1415.07          2.228             na 
2012-06-22        1395.10        1412.70        1376.48        1384.23         -1.170             na 
2012-06-15        1383.03        1401.23        1355.82        1400.62          2.063             na 
2012-06-08        1326.26        1372.35        1316.74        1372.31          3.573             na 
2012-06-01        1371.80        1378.75        1323.63        1324.97         -2.825             na 
2012-05-25        1355.20        1375.51        1345.04        1363.49          0.805             na 
2012-05-18        1389.95        1395.07        1348.90        1352.60         -3.482             na 
2012-05-11        1418.64        1425.90        1394.70        1401.40         -1.563             na 
2012-05-04        1440.40        1455.34        1422.28        1423.65         -1.315             na 
2012-04-27        1404.46        1447.04        1399.50        1442.62          1.660             na 
2012-04-20        1409.89        1433.92        1404.11        1419.06          1.180             na 
2012-04-13        1411.39        1421.18        1393.57        1402.51         -1.852             na 
2012-04-06        1446.59        1456.90        1423.07        1428.97         -1.280             na 
2012-03-30        1437.06        1451.68        1429.13        1447.50          1.258             na 
2012-03-23        1439.53        1446.68        1420.79        1429.52         -0.804             na 
2012-03-16        1406.78        1447.74        1405.41        1441.11          2.466             na 
2012-03-09        1408.87        1413.02        1389.05        1406.43         -0.337             na 
2012-03-02        1403.03        1419.41        1398.48        1411.19          0.181             na 
2012-02-24        1407.42        1411.45        1395.86        1408.64          0.143             na 
2012-02-17        1389.34        1408.43        1383.29        1406.63          1.244             na 
2012-02-10        1390.36        1403.49        1383.10        1389.34         -0.557             na 
2012-02-03        1369.65        1399.35        1364.68        1397.12          1.356             na 
2012-01-27        1386.71        1397.85        1374.35        1378.43         -0.709             na 
2012-01-20        1365.21        1388.29        1357.34        1388.27          2.465             na 
2012-01-13        1357.63        1369.51        1341.26        1354.87         -0.102             na 
2012-01-06        1362.71        1368.87        1347.59        1356.25          1.124             na 
2011-12-30        1346.42        1352.12        1332.19        1341.17         -0.539             na 
2011-12-23        1303.13        1348.72        1283.66        1348.44          3.705             na 
2011-12-16        1322.84        1329.19        1291.91        1300.27         -2.376             na 
2011-12-09        1328.64        1340.99        1309.49        1331.92          1.544             na 
2011-12-02        1256.79        1323.88        1247.06        1311.67          7.039             na 
2011-11-25        1267.40        1268.79        1225.41        1225.41         -4.540             na 
2011-11-18        1323.85        1324.22        1271.30        1283.69         -3.034             na 
2011-11-11        1306.72        1330.59        1280.69        1323.85          1.311             na 
2011-11-04        1336.32        1336.32        1268.14        1306.72         -2.215             na 
2011-10-28        1294.95        1341.32        1277.10        1336.32          3.195             na 
2011-10-21        1285.96        1295.37        1243.96        1294.95          0.699             na 
2011-10-14        1226.02        1286.35        1226.02        1285.96          4.889             na 
2011-10-07        1202.47        1240.73        1146.66        1226.02          1.958             na 
2011-09-30        1185.00        1251.90        1185.00        1202.47          1.474             na 
2011-09-23        1265.13        1268.32        1165.69        1185.00         -6.334             na 
2011-09-16        1206.70        1266.01        1189.20        1265.13          4.842             na 
2011-09-09        1240.14        1262.76        1200.79        1206.70         -2.696             na 
2011-09-02        1244.33        1290.01        1237.03        1240.14         -0.337             na 
2011-08-26        1191.69        1255.56        1191.69        1244.33          4.417             na 
2011-08-19        1239.87        1268.30        1190.05        1191.69         -3.886             na 
2011-08-12        1260.15        1260.15        1182.49        1239.87         -1.609             na 
2011-08-05        1335.53        1351.41        1227.06        1260.15         -5.644             na 
2011-07-29        1391.07        1391.07        1331.68        1335.53         -3.993             na 
2011-07-22        1356.64        1395.99        1338.19        1391.07          2.538             na 
2011-07-15        1375.04        1375.04        1349.42        1356.64         -1.338             na 
2011-07-08        1364.94        1384.29        1360.86        1375.04          0.740        18832.5 
2011-07-01        1297.73        1366.40        1297.73        1364.94          5.179        18716.0 
2011-06-24        1311.13        1331.42        1292.67        1297.73         -1.022        42322.0 
2011-06-17        1304.42        1323.09        1294.36        1311.13          0.514        27048.0 
2011-06-10        1320.77        1326.95        1302.29        1304.42         -1.238        22472.0 
2011-06-03        1350.94        1366.20        1315.60        1320.77         -2.233        31017.5 
2011-05-27        1356.87        1356.87        1337.51        1350.94         -0.437        25236.0 
2011-05-20        1365.69        1370.56        1341.54        1356.87         -0.646        27646.0 
2011-05-13        1368.31        1383.82        1356.93        1365.69         -0.191        26584.0 
2011-05-06        1389.60        1397.52        1356.54        1368.31         -1.532        30754.0 
2011-04-29        1359.34        1392.59        1351.52        1389.60          2.226        30150.0 
2011-04-22        1342.74        1359.34        1318.95        1359.34          1.236        30662.5 
2011-04-15        1346.43        1352.09        1321.84        1342.74         -0.274        30964.0 
2011-04-08        1342.37        1353.37        1340.68        1346.43          0.302        36538.0 
2011-04-01        1329.22        1346.82        1321.26        1342.37          0.989        32964.0 
2011-03-25        1289.71        1332.89        1289.71        1329.22          3.063        34754.0 
2011-03-18        1317.72        1317.72        1258.31        1289.71         -2.126        47090.0 
2011-03-11        1329.39        1340.90        1306.18        1317.72         -0.878        41242.0 
2011-03-04        1323.05        1341.89        1312.95        1329.39          0.479        38414.0 
2011-02-25        1352.11        1352.11        1307.04        1323.05         -2.149        41457.5 
2011-02-18        1343.10        1352.11        1332.99        1352.11          0.671        35530.0 
2011-02-11        1320.67        1345.23        1320.67        1343.10          1.698        36858.0 
2011-02-04        1292.50        1320.80        1291.97        1320.67          2.180        35446.0 
2011-01-28        1304.52        1315.62        1290.69        1292.49         -0.922        37292.0 
2011-01-21        1292.31        1306.07        1288.08        1304.52          0.945        38917.5 
2011-01-14        1277.39        1293.05        1266.22        1292.31          1.168        35846.0 
2011-01-07        1261.62        1283.22        1261.62        1277.39          1.250        39608.0 
2010-12-31        1261.05        1267.67        1255.25        1261.62          0.045        25876.0 
2010-12-24        1253.07        1261.91        1246.35        1261.05          0.637        26902.5 
2010-12-17        1247.97        1256.51        1244.77        1253.07          0.409        35838.0 
2010-12-10        1247.36        1253.91        1238.39        1247.97          0.049        30326.0 
2010-12-03        1216.45        1247.96        1198.82        1247.36          2.541        31560.0 
2010-11-26        1230.88        1230.88        1206.56        1216.45         -1.172        23177.5 
2010-11-19        1229.43        1237.14        1204.79        1230.88          0.118        29724.0 
2010-11-12        1254.82        1254.82        1224.14        1229.43         -2.023        34110.0 
2010-11-05        1218.63        1255.67        1210.99        1254.82          2.970        30838.0 
2010-10-29        1220.49        1232.99        1210.16        1218.63         -0.152        27464.0 
2010-10-22        1207.83        1228.64        1194.64        1220.49          1.048        29648.0 
2010-10-15        1203.61        1219.52        1194.40        1207.83          0.351        31142.0 
2010-10-08        1181.01        1206.30        1168.32        1203.61          1.914        27860.0 
2010-10-01        1181.55        1191.47        1168.78        1181.01         -0.046        28158.0 
2010-09-24        1160.37        1183.55        1160.04        1181.55          1.825        25756.0 
2010-09-17        1148.41        1166.80        1148.35        1160.37          1.041        28292.0 
2010-09-10        1148.93        1150.18        1134.46        1148.41         -0.043        22037.5 
2010-09-03        1114.62        1148.98        1092.93        1148.90          3.075        22266.0 
2010-08-27        1119.08        1129.69        1090.68        1114.62         -0.399        23656.0 
2010-08-20        1131.83        1149.92        1112.31        1119.08         -1.126        20558.0 
2010-08-13        1170.47        1177.42        1127.74        1131.83         -3.301        20480.0 
2010-08-06        1154.41        1179.99        1154.41        1170.47          1.391        19648.0 
2010-07-30        1149.51        1168.79        1141.33        1154.41          0.426        21190.0 
2010-07-23        1117.04        1151.27        1103.76        1149.51          2.907        18160.0 
2010-07-16        1126.40        1150.99        1114.91        1117.04         -0.831        11854.0 
2010-07-09        1067.22        1126.81        1064.25        1126.40          5.545        11337.5 
2010-07-02        1115.58        1122.60        1059.42        1067.22         -4.335        14114.0 
2010-06-25        1152.14        1167.25        1110.74        1115.58         -3.173        50338.0 
2010-06-18        1129.62        1156.06        1124.20        1152.14          1.994        15480.0 
2010-06-11        1097.69        1129.94        1080.23        1129.62          2.909        12052.0 
2010-06-04        1118.97        1138.94        1093.19        1097.69         -1.902        11867.5 
2010-05-28        1129.00        1133.29        1081.72        1118.97         -0.888        15110.0 
2010-05-21        1173.27        1183.92        1094.41        1129.00         -3.773        17932.0 
2010-05-14        1145.13        1207.67        1145.13        1173.27          2.457        18026.0 
2010-05-07        1219.55        1238.28        1082.64        1145.13         -6.102        20004.0 
2010-04-30        1237.73        1241.41        1214.00        1219.55         -1.469        16936.0 
2010-04-23        1217.25        1237.90        1214.06        1237.73          1.682        16650.0 
2010-04-16        1217.25        1232.05        1210.77        1217.25             na        21522.0 
2010-04-09        1206.44        1217.74        1199.04        1217.25          0.896        19886.0 
2010-04-02        1196.80        1209.35        1194.32        1206.44          0.805        15407.5 
2010-03-26        1187.17        1209.42        1181.49        1196.80          0.811        15378.0 
2010-03-19        1174.55        1198.76        1170.10        1187.17          1.074        16240.0 
2010-03-12        1169.16        1176.68        1161.06        1174.55          0.461        18126.0 
2010-03-05        1141.03        1169.69        1141.03        1169.16          2.465        18734.0 
2010-02-26        1151.76        1154.93        1125.88        1141.03         -0.932        13214.0 
2010-02-19        1117.93        1155.72        1117.93        1151.76          3.026        14985.0 
2010-02-12        1110.97        1125.77        1099.12        1117.93          0.626        13872.0 
2010-02-05        1119.58        1147.64        1091.24        1110.97         -0.769        15428.0 
2010-01-29        1130.20        1143.34        1117.53        1119.58         -0.940        13908.0 
2010-01-22        1176.30        1189.84        1129.22        1130.20         -3.919        16707.5 
2010-01-15        1177.19        1187.93        1170.75        1176.30         -0.076        17510.0 
2010-01-08        1151.32        1177.32        1151.32        1177.19          2.248        17726.0 
2010-01-01        1160.77        1168.73        1150.65        1151.31         -0.815        17007.5 
2009-12-25        1141.52        1160.96        1141.52        1160.77          1.686        11382.5 
2009-12-18        1155.27        1160.21        1134.12        1141.52         -1.190        22878.0 
2009-12-11        1147.90        1156.49        1133.32        1155.27          0.642        13476.0 
2009-12-04        1140.89        1164.26        1139.51        1147.90          0.311        19678.0 
2009-11-27        1145.27        1164.59        1136.00        1144.34         -0.081        12665.0 
2009-11-20        1136.98        1157.30        1136.98        1145.27          0.729        15770.0 
2009-11-13        1107.82        1141.89        1107.82        1136.98          2.632        15214.0 
2009-11-06        1073.05        1108.80        1070.46        1107.82          3.240        16708.0 
2009-10-30        1099.66        1111.18        1070.13        1073.05         -2.420        20152.0 
2009-10-23        1109.06        1121.32        1092.67        1099.66         -0.848        23368.0 
2009-10-16        1094.41        1119.28        1090.86        1109.06          1.339        24348.0 
2009-10-09        1047.16        1094.41        1047.16        1094.41          4.512        22044.0 
2009-10-02        1070.33        1089.64        1040.30        1047.16         -2.165        20652.0 
2009-09-25        1086.53        1095.79        1066.95        1070.33         -1.491        23120.0 
2009-09-18        1058.63        1089.17        1051.80        1086.53          2.635        34894.0 
2009-09-11        1036.03        1064.15        1036.03        1058.63          2.181        26872.5 
2009-09-04        1048.08        1049.61        1017.10        1036.03         -1.150        27820.0 
2009-08-28        1047.47        1059.50        1041.17        1048.08          0.058        19884.0 
2009-08-21        1027.43        1048.81        1004.62        1047.47          1.950        22882.0 
2009-08-14        1035.58        1038.01        1018.29        1027.43         -0.787        19036.0 
2009-08-07        1012.88        1042.44        1012.88        1035.58          2.241        17372.0 
2009-07-31        1009.02        1025.43        999.170        1012.88          0.383        17916.0 
2009-07-24        975.980        1009.89        951.950        1009.02          3.385        12640.0 
2009-07-17        907.940        976.730        905.900        975.980          7.494        11024.0 
2009-07-10        920.190        925.760        902.460        907.940         -1.331        11044.0 
2009-07-03        935.160        952.730        920.190        920.190         -1.601        13670.0 
2009-06-26        949.630        949.630        915.100        935.160         -1.524        38308.0 
2009-06-19        977.000        977.000        938.300        949.630         -2.801        19470.0 
2009-06-12        973.520        985.510        958.840        977.000          0.357        19012.0 
2009-06-05        949.860        982.160        949.860        973.520          2.491        21486.0 
2009-05-29        927.880        952.670        921.440        949.860          2.369        18000.0 
2009-05-22        916.160        956.630        916.160        927.880          1.279        16064.0 
2009-05-15        944.340        944.340        911.870        916.160         -2.984        20228.0 
2009-05-08        911.030        946.580        911.030        944.340          3.656        18524.0 
2009-05-01        895.390        922.610        882.720        911.030          1.747        15190.0 
2009-04-24        899.710        900.230        865.050        895.390         -0.480        13106.0 
2009-04-17        892.500        905.350        869.700        899.710          0.808        13212.0 
2009-04-10        893.470        894.170        866.950        892.500         -0.109        12377.5 
2009-04-03        867.280        899.740        835.760        893.470          3.020        14546.0 
2009-03-27        821.410        884.970        821.410        867.280          5.584        13894.0 
2009-03-20        814.520        850.310        810.280        821.410          0.846        12906.0 
2009-03-13        756.490        816.420        742.320        814.520          7.671        10294.0 
2009-03-06        799.680        799.680        739.290        756.490         -5.401        11718.0 
2009-02-27        836.460        843.700        796.940        799.680         -4.397        12936.0 
2009-02-20        876.280        876.280        825.630        836.460         -4.544        12527.5 
2009-02-13        922.640        925.620        863.580        876.280         -5.025        11298.0 
2009-02-06        898.430        926.150        880.850        922.640          2.695        10930.0 
2009-01-30        906.760        943.410        895.870        898.430         -0.919        11054.0 
2009-01-23        930.120        931.210        891.900        906.760         -2.512        11382.5 
2009-01-16        946.320        948.740        895.330        930.120         -1.712        11986.0 
2009-01-09        987.540        995.730        944.320        946.320         -4.174        14498.0 
2009-01-02        941.200        990.710        919.920        987.540          4.923        17232.5 
2008-12-26        948.650        950.690        925.640        941.200         -0.785        14040.0 
2008-12-19        959.810        993.860        945.310        948.650         -1.163        25198.0 
2008-12-12        965.080        997.780        932.940        959.810         -0.546        16658.0 
2008-12-05        988.320        988.320        908.290        965.080         -2.351        13766.0 
2008-11-28        917.810        988.350        917.810        988.320          7.682        14882.5 
2008-11-21        953.790        963.670        851.800        917.810         -3.772        22502.0 
2008-11-14        1002.15        1023.32        895.440        953.790         -4.826        18656.0 
2008-11-07        1037.16        1065.94        967.360        1002.15         -3.376        24850.0 
2008-10-31        953.160        1052.49        924.100        1037.16          8.813        37874.0 
2008-10-24        988.990        1042.18        931.760        953.160         -3.623        37834.0 
2008-10-17        942.540        1085.42        909.330        988.990          4.928        49054.0 
2008-10-10        1146.60        1146.60        887.950        942.540        -17.797        68138.0 
2008-10-03        1228.18        1228.18        1145.51        1146.60         -6.642        47266.0 
2008-09-26        1253.39        1254.80        1194.60        1228.18         -2.011        43248.0 
2008-09-19        1252.59        1265.31        1179.97        1253.39          0.064        75352.0 
2008-09-12        1212.74        1254.16        1212.74        1252.59          3.286        40756.0 
2008-09-05        1241.89        1260.23        1195.64        1212.74         -2.352        31950.0 
2008-08-29        1259.95        1263.67        1232.60        1241.95         -1.429        25262.0 
2008-08-22        1263.84        1267.12        1230.93        1259.95         -0.308        27874.0 
2008-08-15        1261.88        1273.54        1245.50        1263.84          0.155        36422.0 
2008-08-08        1216.81        1263.13        1211.85        1261.88          3.704        33684.0 
2008-08-01        1216.39        1237.70        1195.59        1216.81          0.035        33872.0 
2008-07-25        1231.25        1235.07        1212.30        1216.39         -1.207        39746.0 
2008-07-18        1205.80        1231.79        1188.88        1231.25          2.111        44120.0 
2008-07-11        1224.34        1236.47        1196.04        1205.80         -1.514        44270.0 
2008-07-04        1218.63        1233.33        1210.89        1224.34          0.469        42762.5 
2008-06-27        1244.44        1271.55        1215.08        1218.63         -2.074        35622.0 
2008-06-20        1294.99        1294.99        1242.36        1244.44         -3.904        34348.0 
2008-06-13        1285.61        1302.47        1275.99        1294.99          0.730        35730.0 
2008-06-06        1318.80        1321.86        1283.40        1285.61         -2.517        36662.0 
2008-05-30        1305.46        1329.66        1299.34        1318.80          1.022        32385.0 
2008-05-23        1348.96        1359.31        1304.32        1305.46         -3.225        37756.0 
2008-05-16        1316.94        1349.59        1316.94        1348.96          2.431        29856.0 
2008-05-09        1333.22        1334.64        1313.70        1316.94         -1.221        28934.0 
2008-05-02        1332.48        1341.20        1316.30        1333.22          0.056        37846.0 
2008-04-25        1336.85        1342.81        1318.58        1332.48         -0.210        30280.0 
2008-04-18        1290.39        1337.65        1287.82        1335.28          3.479        33534.0 
2008-04-11        1308.23        1321.83        1288.46        1290.39         -1.364        32444.0 
2008-04-04        1276.25        1315.14        1269.57        1308.23          2.506        38850.0 
2008-03-28        1280.60        1302.60        1274.25        1276.25         -0.340        38130.0 
2008-03-21        1260.74        1295.90        1237.99        1280.60          1.575        55152.5 
2008-03-14        1251.28        1293.29        1241.44        1260.74          0.756        47884.0 
2008-03-07        1273.21        1291.44        1245.03        1251.28         -1.722        47778.0 
2008-02-29        1281.64        1315.85        1268.86        1273.21         -0.658        45938.0 
2008-02-22        1279.80        1295.05        1261.17        1281.64          0.144        37880.0 
2008-02-15        1257.09        1298.42        1250.65        1279.80          1.807        38052.0 
2008-02-08        1301.62        1302.01        1246.84        1257.09         -3.421        41040.0 
2008-02-01        1260.81        1305.42        1250.83        1301.62          3.237        47760.0 
2008-01-25        1266.13        1287.97        1207.13        1260.81         -0.420        61812.5 
2008-01-18        1312.16        1326.18        1257.34        1266.13         -3.508        59210.0 
2008-01-11        1324.75        1345.74        1306.48        1312.16         -0.950        50036.0 
2008-01-04        1377.27        1377.27        1323.82        1324.75         -3.813        43535.0 
2007-12-28        1388.33        1396.44        1368.27        1377.27         -0.797        34917.5 
2007-12-21        1376.67        1390.76        1354.14        1388.33          0.847        52626.0 
2007-12-14        1395.84        1410.49        1374.02        1376.67         -1.373        47048.0 
2007-12-07        1376.61        1400.12        1363.67        1395.84          1.397        45146.0 
2007-11-30        1344.94        1382.12        1318.63        1376.61          2.355        47530.0 
2007-11-23        1354.75        1360.00        1327.25        1344.94         -0.724        44767.5 
2007-11-16        1339.87        1365.71        1331.19        1354.75          1.111        53290.0 
2007-11-09        1388.95        1396.72        1338.11        1339.87         -3.534        55218.0 
2007-11-02        1410.62        1427.31        1378.05        1388.95         -1.536        48574.0 
2007-10-26        1376.04        1411.12        1362.07        1410.62          2.513        48792.0 
2007-10-19        1425.07        1432.00        1375.13        1376.04         -3.441        43370.0 
2007-10-12        1411.06        1431.09        1403.26        1425.07          0.993        39978.0 
2007-10-05        1394.86        1414.96        1394.86        1411.06          1.161        38174.0 
2007-09-28        1388.36        1398.65        1376.77        1394.86          0.468        35910.0 
2007-09-21        1356.85        1395.73        1348.46        1388.36          2.322        41738.0 
2007-09-14        1324.05        1361.17        1314.28        1356.85          2.477        33626.0 
2007-09-07        1336.64        1355.34        1321.25        1324.05         -0.942        38970.0 
2007-08-31        1338.13        1343.97        1305.34        1336.64         -0.111        36550.0 
2007-08-24        1308.08        1338.33        1297.12        1338.13          2.297        36460.0 
2007-08-17        1324.68        1331.06        1258.44        1308.08         -1.253        65210.0 
2007-08-10        1303.73        1361.07        1299.71        1324.68          1.607        61058.0 
2007-08-03        1320.53        1341.57        1302.66        1303.73         -1.272        52420.0 
2007-07-27        1384.26        1402.59        1320.53        1320.53         -4.604        52448.0 
2007-07-20        1381.90        1400.93        1378.31        1384.26          0.171        42020.0 
2007-07-13        1356.36        1384.09        1343.33        1381.90          1.883        43622.0 
2007-07-06        1335.05        1358.28        1335.05        1356.36          1.596        35540.0 
2007-06-29        1323.67        1347.92        1319.25        1335.05          0.860        50520.0 
2007-06-22        1347.86        1351.82        1323.55        1323.67         -1.795        50886.0 
2007-06-15        1324.23        1351.46        1311.66        1347.86          1.784        48464.0 
2007-06-08        1348.95        1353.49        1308.28        1324.23         -1.833        49194.0 
2007-06-01        1334.27        1348.99        1327.31        1348.95          1.100        43917.5 
2007-05-25        1343.64        1348.63        1325.84        1334.27         -0.697        44480.0 
2007-05-18        1319.35        1343.64        1315.39        1343.64          1.841        47032.0 
2007-05-11        1318.37        1323.11        1306.93        1319.35          0.074        42888.0 
2007-05-04        1305.65        1321.27        1298.43        1318.37          0.974        42736.0 
2007-04-27        1288.66        1308.56        1280.83        1305.65          1.318        41426.0 
2007-04-20        1266.58        1289.40        1266.58        1288.66          1.743        45198.0 
2007-04-13        1255.61        1266.92        1248.52        1266.58          0.874        42490.0 
2007-04-06        1233.61        1256.90        1233.51        1255.61          1.778        40430.0 
2007-03-30        1242.38        1244.26        1221.77        1233.67         -0.701        43450.0 
2007-03-23        1201.41        1245.44        1201.41        1242.38          3.410        46116.0 
2007-03-16        1215.95        1222.05        1183.42        1201.41         -1.196        42810.0 
2007-03-09        1198.83        1220.83        1191.75        1215.95          1.428        51140.0 
2007-03-02        1252.27        1261.61        1197.29        1198.83         -4.267        70246.0 
2007-02-23        1261.97        1263.78        1249.15        1252.27         -0.769        52652.5 
2007-02-16        1249.36        1263.83        1244.98        1261.97          1.009        43750.0 
2007-02-09        1254.67        1258.54        1246.09        1249.36         -0.423        42916.0 
2007-02-02        1246.94        1256.94        1240.73        1254.67          0.620        44606.0 
2007-01-26        1257.59        1261.23        1243.19        1246.94         -0.847        48596.0 
2007-01-19        1253.29        1261.64        1252.05        1257.59          0.343        51897.5 
2007-01-12        1236.65        1254.08        1233.46        1253.29          1.346        51274.0 
2007-01-05        1246.00        1254.68        1233.75        1236.65         -0.750        60253.3 
2006-12-29        1235.33        1253.66        1235.05        1246.00          0.864        43215.0 
2006-12-22        1248.88        1252.67        1235.28        1235.33         -1.085        49062.0 
2006-12-15        1232.35        1253.19        1227.89        1248.88          1.341        48786.0 
2006-12-08        1221.83        1239.27        1221.83        1232.35          0.861        52218.0 
2006-12-01        1225.62        1229.82        1208.61        1221.83         -0.309        56852.0 
2006-11-24        1237.01        1238.64        1224.67        1225.62         -0.921        42550.0 
2006-11-17        1218.00        1237.01        1214.08        1237.01          1.561        54818.0 
2006-11-10        1209.32        1227.20        1209.32        1218.00          0.718        51780.0 
2006-11-03        1215.02        1217.25        1204.82        1209.32         -0.469        52136.0 
2006-10-27        1200.72        1221.47        1196.66        1215.02          1.191        47944.0 
2006-10-20        1179.11        1201.46        1175.25        1200.72          1.833        50014.0 
2006-10-13        1165.94        1179.11        1161.90        1179.11          1.130        47280.0 
2006-10-06        1156.56        1167.30        1148.82        1165.94          0.811        49738.0 
2006-09-29        1140.09        1162.87        1133.51        1156.56          1.445        49744.0 
2006-09-22        1143.55        1149.44        1136.54        1140.09         -0.303        48742.0 
2006-09-15        1132.86        1148.78        1125.65        1143.55          0.944        52102.0 
2006-09-08        1138.09        1138.57        1125.34        1132.86         -0.460        49627.5 
2006-09-01        1126.29        1138.19        1125.02        1138.09          1.048        42990.0 
2006-08-25        1132.51        1132.72        1121.37        1126.29         -0.549        40852.0 
2006-08-18        1107.65        1132.52        1107.65        1132.51          2.244        49856.0 
2006-08-11        1108.47        1116.78        1103.76        1107.65         -0.074        47012.0 
2006-08-04        1108.98        1117.74        1095.62        1108.47         -0.046        50922.0 
2006-07-28        1082.20        1110.90        1082.20        1108.98          2.475        56008.0 
2006-07-21        1072.77        1095.02        1066.25        1082.20          0.879        58108.0 
2006-07-14        1091.96        1101.31        1066.76        1072.77         -1.757        59322.0 
2006-07-07        1096.43        1110.39        1090.21        1091.96         -0.408        54722.5 
2006-06-30        1076.47        1105.87        1071.52        1096.43          1.854        78022.0 
2006-06-23        1077.07        1087.97        1066.74        1076.47         -0.056        56302.0 
2006-06-16        1073.63        1083.89        1055.27        1077.07          0.320        88122.0 
2006-06-09        1105.35        1105.35        1061.51        1073.63         -2.870        84374.0 
2006-06-02        1109.86        1109.86        1090.41        1105.35         -0.406        71592.5 
2006-05-26        1091.93        1110.18        1079.29        1109.86          1.642        81862.0 
2006-05-19        1107.08        1119.77        1085.78        1091.93         -1.368         101114 
2006-05-12        1124.16        1131.92        1106.63        1107.08         -1.519        93600.0 
2006-05-05        1110.58        1124.65        1109.59        1124.16          1.223        88052.0 
2006-04-28        1109.18        1117.32        1101.96        1110.58          0.126        81026.0 
2006-04-21        1085.27        1112.51        1076.97        1109.18          2.203        92552.0 
2006-04-14        1088.35        1093.55        1080.80        1085.27         -0.283        83215.0 
2006-04-07        1091.47        1103.10        1087.62        1088.35         -0.286        93992.0 
2006-03-31        1105.94        1106.72        1091.19        1091.47         -1.308        84248.0 
2006-03-24        1108.12        1113.78        1101.66        1105.94         -0.197        72106.0 
2006-03-17        1089.89        1111.58        1087.38        1108.12          1.673        74256.0 
2006-03-10        1080.54        1091.41        1072.62        1089.89          0.865        77328.0 
2006-03-03        1088.02        1092.37        1076.48        1080.54         -0.687        77338.0 
2006-02-24        1092.66        1095.23        1084.56        1088.02         -0.425        74740.0 
2006-02-17        1075.09        1094.59        1068.81        1092.66          1.634        73802.0 
2006-02-10        1068.34        1079.81        1061.87        1075.09          0.632        85454.0 
2006-02-03        1088.17        1091.80        1066.63        1068.34         -1.822        90552.0 
2006-01-27        1077.35        1089.42        1075.92        1088.17          1.004        83366.0 
2006-01-20        1096.27        1096.40        1076.72        1077.35         -1.726        88530.0 
2006-01-13        1100.92        1108.13        1093.39        1096.27         -0.422        83578.0 
2006-01-06        1073.28        1101.06        1072.21        1100.92          2.575        84030.0 
2005-12-30        1089.45        1092.31        1072.83        1073.28         -1.484        68820.0 
2005-12-23        1091.61        1096.99        1081.85        1089.45         -0.198        65442.0 
2005-12-16        1092.29        1101.30        1087.70        1091.61         -0.062        76522.0 
2005-12-09        1101.44        1107.84        1087.69        1092.29         -0.831        76012.0 
2005-12-02        1106.32        1108.12        1092.62        1101.44         -0.441        75746.0 
2005-11-25        1091.89        1109.37        1091.69        1106.32          1.322        64350.0 
2005-11-18        1085.53        1092.13        1078.29        1091.89          0.586        70038.0 
2005-11-11        1076.91        1086.49        1066.40        1085.53          0.800        63792.0 
2005-11-04        1068.86        1082.01        1064.51        1076.91          0.753        69314.0 
2005-10-28        1051.75        1078.36        1051.75        1068.86          1.627        67668.0 
2005-10-21        1051.55        1066.28        1047.04        1051.75          0.019        72794.0 
2005-10-14        1054.45        1061.36        1039.43        1051.55         -0.275        73126.0 
2005-10-07        1084.72        1089.61        1044.55        1054.45         -2.791        85734.0 
2005-09-30        1073.09        1085.34        1072.04        1084.72          1.084        75240.0 
2005-09-23        1097.05        1097.05        1069.16        1073.09         -2.184        78228.0 
2005-09-16        1102.51        1104.98        1084.26        1097.05         -0.495        69446.0 
2005-09-09        1073.26        1103.26        1073.26        1102.51          2.725        65610.0 
2005-09-02        1067.89        1078.98        1063.40        1073.26          0.503        67186.0 
2005-08-26        1085.66        1093.21        1067.69        1067.89         -1.637        59726.0 
2005-08-19        1095.03        1099.70        1080.80        1085.66         -0.856        60296.0 
2005-08-12        1090.17        1106.82        1089.81        1095.03          0.446        65822.0 
2005-08-05        1097.84        1104.10        1090.16        1090.17         -0.699        66342.0 
2005-07-29        1101.06        1105.81        1090.08        1097.84         -0.292        68156.0 
2005-07-22        1097.91        1103.79        1090.27        1101.06          0.287        58680.0 
2005-07-15        1077.19        1102.80        1077.12        1097.91          1.924        59490.0 
2005-07-08        1061.93        1078.10        1049.76        1077.19          1.437        60975.0 
2005-07-01        1066.49        1077.52        1054.19        1061.93         -0.428        56246.0 
2005-06-24        1105.38        1106.60        1066.45        1066.49         -3.518        67488.0 
2005-06-17        1091.75        1112.35        1086.92        1105.38          1.248        63458.0 
2005-06-10        1083.97        1094.12        1079.91        1091.75          0.718        52002.0 
2005-06-03        1092.13        1095.02        1082.73        1083.97         -0.747        53572.5 
2005-05-27        1087.84        1097.68        1083.47        1092.13          0.394        49654.0 
2005-05-20        1063.21        1093.26        1061.39        1087.84          2.317        55518.0 
2005-05-13        1089.45        1093.48        1057.19        1063.21         -2.409        56466.0 
2005-05-06        1073.31        1100.92        1073.31        1089.45          1.504        55488.0 
2005-04-29        1075.18        1084.45        1060.11        1073.31         -0.174        61144.0 
2005-04-22        1080.77        1086.62        1060.50        1075.18         -0.517        66896.0 
2005-04-15        1132.02        1133.71        1079.64        1080.77         -4.527        66832.0 
2005-04-08        1128.88        1143.02        1124.20        1132.02          0.278        57088.0 
2005-04-01        1131.54        1143.87        1122.36        1128.88         -0.235        68190.0 
2005-03-25        1154.91        1158.51        1131.54        1131.54         -2.024        69762.5 
2005-03-18        1169.80        1180.07        1146.61        1154.91         -1.273        65178.0 
2005-03-11        1185.53        1188.00        1162.74        1169.80         -1.327        70432.0 
2005-03-04        1175.12        1186.84        1160.89        1185.53          0.886        71258.0 
2005-02-25        1167.04        1175.40        1147.60        1175.12          0.692        69107.5 
2005-02-18        1153.88        1168.52        1152.55        1167.04          1.140        60040.0 
2005-02-11        1153.63        1156.95        1139.79        1153.88          0.022        64180.0 
2005-02-04        1120.17        1153.79        1120.17        1153.63          2.987        51680.0 
2005-01-28        1106.46        1125.48        1103.52        1120.17          1.239        56410.0 
2005-01-21        1123.36        1128.10        1106.16        1106.46         -1.504        60635.0 
2005-01-14        1119.07        1127.83        1112.75        1123.36          0.383        60456.0 
2005-01-07        1140.29        1147.81        1115.43        1119.07         -1.861        72750.0 
2004-12-31        1144.44        1148.42        1139.82        1140.29         -0.363        53960.0 
2004-12-24        1126.23        1146.65        1126.23        1144.44          1.617         187023 
2004-12-17        1114.71        1135.13        1114.71        1126.23          1.033        68582.0 
2004-12-10        1118.51        1118.51        1101.03        1114.71         -0.340        68614.0 
2004-12-03        1115.23        1123.59        1105.34        1118.51          0.294        80416.0 
2004-11-26        1105.60        1117.67        1102.06        1115.23          0.871        58267.5 
2004-11-19        1102.49        1118.58        1092.70        1105.60          0.282        72176.0 
2004-11-12        1087.11        1102.61        1080.23        1102.49          1.415        69960.0 
2004-11-05        1040.65        1091.71        1032.79        1087.11          4.465        81360.0 
2004-10-29        1018.50        1041.00        1012.36        1040.65          2.175        68368.0 
2004-10-22        1035.62        1041.58        1017.72        1018.50         -1.653        59790.0 
2004-10-15        1047.40        1050.58        1028.57        1035.62         -1.125        57904.0 
2004-10-08        1052.86        1065.92        1045.83        1047.40         -0.519        66444.0 
2004-10-01        1043.55        1054.56        1037.16        1052.86          0.892         174316 
2004-09-24        1064.18        1064.18        1040.07        1043.55         -1.939         487034 
2004-09-17        1067.03        1070.32        1059.34        1064.18         -0.267         230562 
2004-09-10        1061.75        1070.72        1061.28        1067.03          0.497         172108 
2004-09-03        1048.73        1065.48        1039.77        1061.75          1.242         385754 
2004-08-27        1039.55        1050.16        1034.43        1048.73          0.883        44400.0 
2004-08-20        1013.83        1041.23        1013.83        1039.55          2.537         151630 
2004-08-13        1012.48        1025.62        1009.31        1013.83          0.133         238462 
2004-08-06        1040.54        1047.87        1011.27        1012.48         -2.697        58730.0 
2004-07-30        1024.93        1040.81        1018.45        1040.54          1.523         167660 
2004-07-23        1050.55        1055.23        1020.65        1024.93         -2.439         152618 
2004-07-16        1049.91        1058.91        1045.16        1050.55          0.061         131754 
2004-07-09        1057.84        1057.84        1044.87        1049.91         -0.750         200805 
2004-07-02        1067.50        1075.44        1056.64        1057.84         -0.905         275516 
2004-06-25        1072.55        1083.58        1063.93        1067.50         -0.471         161946 
2004-06-18        1069.48        1074.52        1058.73        1072.55          0.287        61896.0 
2004-06-11        1051.48        1073.26        1051.48        1069.48          1.712        63307.5 
2004-06-04        1050.27        1058.89        1047.01        1051.48          0.115        60302.5 
2004-05-28        1031.21        1054.49        1025.40        1050.27          1.848         158856 
2004-05-21        1035.75        1041.89        1024.38        1031.21         -0.438        64710.0 
2004-05-14        1044.57        1044.57        1020.33        1035.75         -0.844        90768.0 
2004-05-07        1054.62        1070.46        1044.51        1044.57         -0.953        78278.0 
2004-04-30        1076.49        1085.16        1050.55        1054.62         -2.032        86112.0 
2004-04-23        1074.41        1079.21        1058.02        1076.49          0.194        77220.0 
2004-04-16        1065.57        1077.09        1055.83        1074.41          0.830        83602.0 
2004-04-09        1065.86        1075.10        1060.94        1065.57         -0.027        71740.0 
2004-04-02        1039.75        1067.99        1039.75        1065.86          2.511        84026.0 
2004-03-26        1043.22        1045.16        1024.34        1039.75         -0.333        76872.0 
2004-03-19        1049.77        1056.50        1033.53        1043.22         -0.624        78160.0 
2004-03-12        1087.81        1090.21        1039.08        1049.77         -3.497        83712.0 
2004-03-05        1086.54        1099.17        1079.88        1087.81          0.117        80844.0 
2004-02-27        1082.78        1093.93        1080.38        1086.54          0.347        80232.0 
2004-02-20        1085.92        1094.55        1079.76        1082.78         -0.289        79440.0 
2004-02-13        1076.07        1095.64        1073.84        1085.92          0.915        73298.0 
2004-02-06        1068.87        1076.79        1062.51        1076.07          0.674        82728.0 
2004-01-30        1069.16        1084.14        1063.45        1068.87         -0.027        95952.0 
2004-01-23        1065.95        1078.36        1062.35        1069.16          0.301        88550.0 
2004-01-16        1057.83        1067.60        1049.15        1065.95          0.768        84916.0 
2004-01-09        1056.27        1070.67        1056.27        1057.83          0.148        82750.0 
2004-01-02        1046.13        1068.53        1046.11        1056.27          0.969        70380.0 
2003-12-26        1039.42        1049.50        1036.73        1046.13          0.646        51030.0 
2003-12-19        1021.73        1042.24        1018.26        1039.42          1.731        80004.0 
2003-12-12        1003.96        1022.79        1003.83        1021.73          1.770        83812.0 
2003-12-05        994.720        1016.49        994.720        1003.96          0.929        79176.0 
2003-11-28        982.330        996.410        982.330        994.720          1.261        59895.0 
2003-11-21        994.880        994.880        979.760        982.330         -1.261        81608.0 
2003-11-14        990.100        1005.61        984.350        994.880          0.483        73794.0 
2003-11-07        992.010        998.850        983.110        990.100         -0.193        81520.0 
2003-10-31        975.850        993.520        973.240        992.010          1.895        75304.0 
2003-10-24        978.570        988.690        964.810        973.560         -0.512        74820.0 
2003-10-17        979.770        994.060        976.790        978.570         -0.122        69172.0 
2003-10-10        972.540        986.600        968.630        979.770          0.743        62166.0 
2003-10-03        953.490        981.780        942.910        972.540          1.998        76854.0 
2003-09-26        980.810        980.810        952.670        953.490         -2.785        83998.0 
2003-09-19        967.790        984.100        964.430        980.810          1.345        69556.0 
2003-09-12        966.920        976.880        960.050        967.790          0.090        71928.0 
2003-09-05        955.290        976.280        954.260        966.920          1.217        75307.5 
2003-08-29        949.540        955.970        940.460        955.290          0.606        56770.0 
2003-08-22        951.860        963.940        949.050        949.540         -0.244        65556.0 
2003-08-15        945.150        956.170        941.370        951.860          0.710        48534.0 
2003-08-08        938.700        945.150        924.740        945.150          0.687        64020.0 
2003-08-01        951.330        957.720        936.660        938.700         -1.328        65864.0 
2003-07-25        932.760        951.330        921.040        951.330          1.991        64644.0 
2003-07-18        924.960        939.120        915.740        932.760          0.843         295954 
2003-07-11        928.450        943.530        916.620        924.960         -0.376         119594 
2003-07-04        925.670        935.400        912.060        928.450          0.300        73265.0 
2003-06-27        946.950        946.950        924.090        925.670         -2.247        71548.0 
2003-06-20        938.250        959.010        938.250        946.950          0.927        75000.0 
2003-06-13        934.810        950.360        927.700        938.250          0.368        78096.0 
2003-06-06        919.060        948.510        919.060        934.810          1.714        90878.0 
2003-05-30        897.030        920.990        890.820        919.060          2.456        74912.5 
2003-05-23        901.380        901.380        875.480        897.030         -0.483        78266.0 
2003-05-16        894.060        906.770        889.990        901.380          0.819        63676.0 
2003-05-09        893.890        899.230        883.030        894.060          0.019        70328.0 
2003-05-02        868.260        894.810        868.050        893.890          2.952         167834 
2003-04-25        873.540        890.930        866.300        868.260         -0.604        56874.0 
2003-04-18        862.840        883.270        861.820        873.540          1.240        51385.0 
2003-04-11        871.610        892.310        855.440        862.840         -1.006        54942.0 
2003-04-04        862.580        876.210        842.640        871.610          1.047        63232.0 
2003-03-28        892.300        892.300        855.780        862.580         -3.331        64292.0 
2003-03-21        828.940        892.360        821.440        892.300          7.643        88476.0 
2003-03-14        821.400        833.850        790.050        828.940          0.918        60930.0 
2003-03-07        834.640        844.740        804.900        821.400         -1.586        47058.0 
2003-02-28        844.550        844.550        816.870        834.640         -1.173        53048.0 
2003-02-21        833.930        851.260        830.210        844.550          1.273        67800.0 
2003-02-14        832.530        847.600        809.680        833.930          0.168        54586.0 
2003-02-07        855.450        863.250        828.820        832.530         -2.679        54876.0 
2003-01-31        861.500        864.080        839.270        855.450         -0.702        69800.0 
2003-01-24        910.910        913.270        860.160        861.500         -5.424        66845.0 
2003-01-17        927.000        934.520        907.290        910.910         -1.736        56612.0 
2003-01-10        905.670        929.530        904.880        927.000          2.355        62868.0 
2003-01-03        874.760        908.220        869.390        905.670          3.534        57275.0 
2002-12-27        891.730        899.510        872.880        874.760         -1.903        39340.0 
2002-12-20        892.240        908.300        872.820        891.730         -0.057        63538.0 
2002-12-13        909.290        910.350        890.190        892.240         -1.875        58620.0 
2002-12-06        928.580        937.860        897.990        909.290         -2.077        63988.0 
2002-11-29        918.000        932.980        906.550        928.580          1.153        50040.0 
2002-11-22        895.260        926.870        884.620        918.000          2.540        58038.0 
2002-11-15        892.820        895.620        868.090        895.260          0.273        57202.0 
2002-11-08        898.340        920.300        888.340        892.820         -0.614        63668.0 
2002-11-01        897.210        904.120        872.420        898.340          0.126        61566.0 
2002-10-25        891.490        912.450        879.150        897.210          0.642        62714.0 
2002-10-18        859.540        902.040        850.950        891.490          3.717        66102.0 
2002-10-11        836.150        862.910        793.570        859.540          2.797        79494.0 
2002-10-04        849.670        879.010        823.830        836.150         -1.591        69544.0 
2002-09-27        874.920        881.750        842.220        849.670         -2.886        67926.0 
2002-09-20        911.990        927.760        867.630        874.920         -4.065        54342.0 
2002-09-13        917.510        949.120        901.940        911.990         -0.602        46334.0 
2002-09-06        943.540        943.540        898.190        917.510         -2.759        58220.0 
2002-08-30        963.140        978.790        933.300        943.540         -2.035        56788.0 
2002-08-23        955.250        980.120        952.180        963.140          0.826        53576.0 
2002-08-16        941.380        963.640        910.760        955.250          1.473        54632.0 
2002-08-09        895.670        945.330        867.640        941.380          5.103        64416.0 
2002-08-02        889.560        937.560        884.650        895.670          0.687        73540.0 
2002-07-26        847.170        891.360        816.770        889.560          5.004        98818.0 
2002-07-19        926.090        926.090        840.010        847.170         -8.522        82310.0 
2002-07-12        993.750        998.080        918.500        926.090         -6.809        71476.0 
2002-07-05        985.100        994.360        954.150        993.750          0.878        59932.5 
2002-06-28        991.340        1003.01        958.210        985.100         -0.629        75224.0 
2002-06-21        1008.95        1032.97        986.620        991.340         -1.745        59166.0 
2002-06-14        1024.56        1034.61        989.410        1008.95         -1.524        64606.0 
2002-06-07        1053.70        1059.92        1013.96        1024.56         -2.765        66632.0 
2002-05-31        1067.91        1068.56        1041.35        1053.70         -1.331        59155.0 
2002-05-24        1081.71        1081.71        1061.85        1067.91         -1.276        62262.0 
2002-05-17        1051.75        1081.74        1047.42        1081.71          2.849        61608.0 
2002-05-10        1057.73        1063.38        1039.32        1051.75         -0.565        61904.0 
2002-05-03        1040.62        1062.76        1030.40        1057.73          1.644        61890.0 
2002-04-26        1068.78        1069.03        1040.62        1040.62         -2.635        54074.0 
2002-04-19        1042.05        1068.78        1034.45        1068.78          2.565        50594.0 
2002-04-12        1051.95        1065.76        1037.90        1042.05         -0.941        51642.0 
2002-04-05        1065.64        1065.64        1040.29        1051.95         -1.285        51588.0 
2002-03-29        1068.32        1073.33        1053.86        1065.64         -0.251        53812.5 
2002-03-22        1080.22        1090.04        1062.50        1068.32         -1.102        54096.0 
2002-03-15        1070.24        1081.78        1066.92        1080.22          0.933        53640.0 
2002-03-08        1057.47        1082.10        1057.47        1070.24          1.208        64920.0 
2002-03-01        1027.60        1057.95        1027.31        1057.47          2.907        58988.0 
2002-02-22        1013.44        1030.23        999.250        1027.60          1.397        61792.5 
2002-02-15        997.340        1023.93        993.140        1013.44          1.614        48442.0 
2002-02-08        1009.78        1009.78        982.260        997.340         -1.232        59078.0 
2002-02-01        1005.78        1010.22        972.680        1009.78          0.398        56234.0 
2002-01-25        999.500        1011.49        991.360        1005.78          0.628        53177.5 
2002-01-18        1018.00        1018.00        992.670        999.500         -1.817        52868.0 
2002-01-11        1043.73        1044.49        1017.63        1018.00         -2.465        58486.0 
2002-01-04        1036.80        1045.64        1016.54        1043.73          0.668        57527.5 
2001-12-28        1029.81        1042.59        1029.81        1036.80          0.679        39105.0 
2001-12-21        1003.06        1034.47        1002.12        1029.81          2.667        58172.0 
2001-12-14        1028.88        1029.81        956.360        1003.06         -2.510        54760.0 
2001-12-07        1018.62        1040.46        1005.02        1028.88          1.007        59678.0 
2001-11-30        1030.87        1032.48        1005.01        1018.62         -1.188        58694.0 
2001-11-23        1019.43        1033.07        1015.54        1030.87          1.122        44765.0 
2001-11-16        1001.91        1024.31        985.290        1019.43          1.749        63934.0 
2001-11-09        979.650        1008.43        979.650        1001.91          2.272        61200.0 
2001-11-02        996.230        996.230        952.010        979.650         -1.664        64712.0 
2001-10-26        967.770        999.310        965.270        996.230          2.941        65920.0 
2001-10-19        986.620        996.180        955.170        967.770         -1.911        59616.0 
2001-10-12        959.850        994.050        948.190        986.620          2.789        67604.0 
2001-10-05        937.420        961.720        922.650        959.850          2.393        76116.0 
2001-09-28        879.420        937.560        879.420        937.420          6.595        67188.0 
2001-09-21        999.330        999.330        865.020        879.420        -11.999        82096.0 
2001-09-14        1000.54        1006.18        990.450        999.330         -0.121        69310.0 
2001-09-07        1018.22        1045.53        997.210        1000.54         -1.736        68540.0 
2001-08-31        1058.36        1061.29        1012.93        1018.22         -3.793        49586.0 
2001-08-24        1038.47        1062.27        1029.41        1058.36          1.915        47166.0 
2001-08-17        1044.76        1056.61        1033.19        1038.47         -0.602        49168.0 
2001-08-10        1053.14        1053.14        1023.55        1044.76         -0.553        50370.0 
2001-08-03        1039.47        1058.67        1034.76        1050.57          1.068        49084.0 
2001-07-27        1053.73        1056.17        1016.72        1039.47         -1.353        57600.0 
2001-07-20        1050.70        1060.74        1039.51        1053.73          0.288        56140.0 
2001-07-13        1031.23        1052.11        1021.32        1050.70          1.888        64792.0 
2001-07-06        1051.15        1063.90        1026.87        1031.23         -1.895        45822.5 
2001-06-29        1063.66        1067.23        1038.21        1051.15         -1.176        64332.0 
2001-06-22        1063.79        1076.64        1060.78        1063.66         -0.012        61310.0 
2001-06-15        1083.26        1090.67        1059.67        1063.79         -1.797        69046.0 
2001-06-08        1078.48        1097.29        1076.01        1083.26          0.443        59970.0 
2001-06-01        1075.78        1085.16        1064.46        1078.48          0.251        69750.0 
2001-05-25        1110.22        1111.73        1075.32        1075.78         -3.102        69390.0 
2001-05-18        1065.03        1112.23        1063.92        1110.22          4.243        64946.0 
2001-05-11        1073.47        1082.61        1060.95        1065.03         -0.786        57994.0 
2001-05-04        1065.18        1073.81        1047.66        1073.47          0.778        60544.0 
2001-04-27        1036.40        1065.18        1030.08        1065.18          2.777        66412.0 
2001-04-20        998.160        1050.52        998.030        1036.40          3.831        85244.0 
2001-04-13        976.560        1009.64        976.360        998.160          2.212        75630.0 
2001-04-06        977.790        987.620        935.580        976.560         -0.126        83512.0 
2001-03-30        948.330        982.620        948.330        977.790          3.107        76364.0 
2001-03-23        984.050        1000.71        917.020        948.330         -3.630        97722.0 
2001-03-16        1061.66        1061.66        982.640        984.050         -7.310        85644.0 
2001-03-09        1049.17        1076.89        1048.55        1061.66          1.190        63252.0 
2001-03-02        1034.56        1056.12        1029.81        1049.17          1.412        88084.0 
2001-02-23        1064.17        1074.61        1023.41        1034.56         -2.782        82907.5 
2001-02-16        1065.39        1081.83        1057.12        1064.17         -0.115        67952.0 
2001-02-09        1056.79        1078.12        1055.78        1065.39          0.814        59550.0 
2001-02-02        1035.37        1069.05        1027.57        1056.79          2.069        64400.0 
2001-01-26        1035.38        1046.81        1028.64        1035.37         -0.001        64314.0 
2001-01-19        1026.34        1050.18        1022.65        1035.38          0.881        68805.0 
2001-01-12        1053.89        1056.19        1021.18        1026.34         -2.614        72284.0 
2001-01-05        1077.56        1091.62        1049.99        1053.89         -2.197        92402.5 
2000-12-29        1052.99        1086.55        1051.77        1077.56          2.333         211340 
2000-12-22        1029.37        1068.30        1028.67        1052.99          2.295        87522.0 
2000-12-15        1057.45        1063.96        1029.32        1029.37         -2.655        60662.0 
2000-12-08        1038.99        1080.94        1032.54        1057.45          1.777        76092.0 
2000-12-01        1031.16        1052.27        1027.61        1038.99          0.759        71300.0 
2000-11-24        1049.70        1049.70        1026.79        1031.16         -1.766        49110.0 
2000-11-17        1042.77        1060.89        1028.24        1049.70          0.665        64498.0 
2000-11-10        1045.25        1067.31        1032.89        1042.77         -0.237        53532.0 
2000-11-03        1026.52        1062.33        1026.07        1045.25          1.825        54100.0 
2000-10-27        1001.83        1026.52        995.580        1026.52          2.464        60656.0 
2000-10-20        1022.97        1027.80        982.300        1001.83         -2.067        49990.0 
2000-10-13        1051.94        1061.41        1019.06        1022.97         -2.754        64234.0 
2000-10-06        1036.61        1067.15        1036.61        1051.94          1.479        56548.0 
2000-09-29        1050.63        1051.61        1023.43        1036.61         -1.334        48468.0 
2000-09-22        1056.22        1057.40        1024.09        1050.63         -0.529        53974.0 
2000-09-15        1073.44        1077.84        1054.69        1056.22         -1.604        48184.0 
2000-09-08        1073.95        1095.17        1068.64        1073.44         -0.047        47200.0 
2000-09-01        1086.03        1099.86        1069.26        1073.95         -1.112        35462.0 
2000-08-25        1085.29        1090.49        1079.54        1086.03          0.068        33762.0 
2000-08-18        1080.33        1093.20        1076.43        1085.29          0.459        37966.0 
2000-08-11        1045.44        1085.13        1042.61        1080.33          3.337        37064.0 
2000-08-04        1025.51        1047.35        1019.13        1045.44          1.943        43700.0 
2000-07-28        1022.63        1029.57        1008.17        1025.51          0.282        43554.0 
2000-07-21        1024.60        1033.30        1014.67        1022.63         -0.192        36238.0 
2000-07-14        1029.29        1046.62        1020.14        1024.60         -0.456        38508.0 
2000-07-07        1027.59        1040.52        1022.63        1029.29          0.165        33865.0 
2000-06-30        1029.29        1047.64        1018.67        1027.59         -0.165        45554.0 
2000-06-23        1038.85        1049.56        1020.37        1029.29         -0.920        43488.0 
2000-06-16        1038.90        1062.39        1038.80        1038.85         -0.005        43268.0 
2000-06-09        1052.34        1060.31        1037.57        1038.90         -1.277        41014.0 
2000-06-02        1051.71        1075.08        1051.12        1052.34          0.060        50670.0 
2000-05-26        1082.04        1086.08        1049.63        1051.71         -2.803        55216.0 
2000-05-19        1073.54        1102.39        1071.63        1082.04          0.827        42918.0 
2000-05-12        1064.11        1082.46        1053.79        1073.17          0.851        52956.0 
2000-05-05        1070.29        1087.38        1049.49        1064.11         -0.577        36426.0 
2000-04-28        1075.33        1106.29        1069.33        1070.29         -0.469        54538.0 
2000-04-21        1033.51        1075.33        1025.81        1075.33          4.046        68990.0 
2000-04-14        1084.31        1132.18        1023.75        1033.51         -4.685        72970.0 
2000-04-07        1062.91        1123.01        1060.90        1084.31          2.013        66004.0 
2000-03-31        1067.27        1087.15        1040.70        1062.91         -0.409        47580.0 
2000-03-24        1024.21        1070.84        1024.21        1067.27          4.204        58120.0 
2000-03-17        960.030        1041.71        943.360        1024.21          6.685        62952.0 
2000-03-10        1021.41        1023.06        948.030        960.030         -6.009        66978.0 
2000-03-03        975.880        1027.28        973.860        1021.41          4.666        60218.0 
2000-02-25        1022.01        1039.92        974.050        975.880         -4.514        63985.0 
2000-02-18        1044.59        1075.56        1017.98        1022.01         -2.162        52218.0 
2000-02-11        1109.73        1110.00        1034.79        1044.59         -5.870        50360.0 
2000-02-04        1107.76        1135.93        1102.86        1109.73          0.178        44638.0 
2000-01-28        1154.76        1166.53        1098.42        1107.76         -4.070        51584.0 
2000-01-21        1199.47        1199.47        1152.28        1154.76         -3.727        43922.5 
2000-01-14        1193.47        1206.43        1186.82        1199.47          0.503        47258.0 
2000-01-07        1165.98        1193.88        1123.52        1193.47          2.358        53546.0 
1999-12-31        1157.64        1174.27        1157.42        1165.98          0.720        39832.0 
1999-12-24        1144.45        1161.68        1131.12        1157.64          1.153        41677.5 
1999-12-17        1162.18        1165.20        1134.83        1144.45         -1.526        43348.0 
1999-12-10        1170.70        1178.17        1125.49        1162.18         -0.728        41492.0 
1999-12-03        1153.43        1181.69        1138.86        1170.70          1.497        39220.0 
1999-11-26        1156.32        1168.36        1152.15        1153.43         -0.250        30785.0 
1999-11-19        1129.11        1160.48        1124.94        1156.32          2.410        37300.0 
1999-11-12        1114.54        1129.11        1109.18        1129.11          1.307        34442.0 
1999-11-05        1127.82        1133.96        1108.81        1114.54         -1.177        29934.0 
1999-10-29        1098.55        1134.05        1083.21        1127.82          2.664        31434.0 
1999-10-22        1048.26        1103.00        1045.97        1098.55          4.797        36164.0 
1999-10-15        1114.26        1120.63        1047.16        1048.26         -5.923        35626.0 
1999-10-08        1073.95        1117.24        1073.95        1114.26          3.753        36322.0 
1999-10-01        1072.85        1088.34        1055.26        1073.95          0.103        39162.0 
1999-09-24        1123.01        1128.10        1065.20        1072.85         -4.467        34962.0 
1999-09-17        1137.86        1143.54        1104.83        1123.01         -1.305        30594.0 
1999-09-10        1136.11        1149.22        1128.60        1137.86          0.154        27555.0 
1999-09-03        1144.09        1147.02        1103.04        1136.11         -0.697        26708.0 
1999-08-27        1145.14        1167.26        1143.17        1144.09         -0.092        26976.0 
1999-08-20        1128.33        1145.14        1122.33        1145.14          1.490        24388.0 
1999-08-13        1106.20        1128.79        1089.67        1128.33          2.001        30040.0 
1999-08-06        1108.08        1119.81        1089.99        1106.20         -0.170        30730.0 
1999-07-30        1130.85        1141.66        1107.21        1108.08         -2.014        25432.0 
1999-07-23        1159.06        1160.07        1125.99        1130.85         -2.434        27496.0 
1999-07-16        1163.10        1167.13        1149.35        1159.06         -0.347        25104.0 
1999-07-09        1156.77        1167.49        1152.93        1163.10          0.547        24862.5 
1999-07-02        1100.84        1156.77        1099.33        1156.77          5.081        30346.0 
1999-06-25        1127.27        1131.49        1095.53        1100.84         -2.345        26832.0 
1999-06-18        1095.03        1133.96        1095.03        1127.27          2.944        29096.0 
1999-06-11        1126.91        1134.79        1088.75        1095.03         -2.829        28092.0 
1999-06-04        1101.12        1126.95        1086.05        1126.91          2.342        28282.5 
1999-05-28        1128.07        1134.01        1094.03        1101.12         -2.389        37458.0 
1999-05-21        1138.39        1140.21        1117.91        1128.07         -0.907        29572.0 
1999-05-14        1153.15        1159.00        1125.41        1138.39         -1.280        33932.0 
1999-05-07        1126.85        1154.37        1123.48        1153.15          2.334        40004.0 
1999-04-30        1109.91        1146.61        1108.64        1126.85          1.526        39092.0 
1999-04-23        1091.45        1118.97        1072.10        1109.91          1.691        44100.0 
1999-04-16        1062.53        1094.65        1056.03        1091.45          2.722        43314.0 
1999-04-09        1029.98        1065.56        1029.98        1062.53          3.160        30290.0 
1999-04-02        1031.22        1055.78        1022.64        1029.98         -0.120        33057.5 
1999-03-26        1042.90        1048.45        1014.98        1031.22         -1.120        31170.0 
1999-03-19        1050.23        1064.65        1041.62        1042.90         -0.698        28942.0 
1999-03-12        1035.92        1056.94        1028.07        1050.23          1.381        30206.0 
1999-03-05        990.400        1035.96        977.250        1035.92          4.596        25836.0 
1999-02-26        996.390        1023.86        982.480        990.400         -0.601        31900.0 
1999-02-19        984.600        1001.70        978.220        996.390          1.197        27887.5 
1999-02-12        985.060        994.550        968.250        984.600         -0.047        31182.0 
1999-02-05        995.820        1002.63        979.550        985.060         -1.081        35354.0 
1999-01-29        974.190        1001.33        966.600        995.820          2.220        30202.0 
1999-01-22        1000.64        1018.56        972.580        974.190         -2.643        31085.0 
1999-01-15        1026.99        1028.48        975.530        1000.64         -2.566        30900.0 
1999-01-08        990.150        1027.56        981.310        1026.99          3.721        31886.0 
1999-01-01        1000.11        1011.56        990.110        990.150         -0.996        32985.0 
1998-12-25        966.070        1002.21        965.800        1000.11          3.524        26347.5 
1998-12-18        949.950        968.750        936.970        966.070          1.697        29180.0 
1998-12-11        970.550        976.250        940.300        949.950         -2.123        25890.0 
1998-12-04        999.460        999.460        955.080        970.550         -2.893        30548.0 
1998-11-27        989.580        1009.64        989.580        999.460          0.998        24480.0 
1998-11-20        965.260        989.580        965.260        989.580          2.520        26154.0 
1998-11-13        969.630        970.360        950.180        965.260         -0.451        27034.0 
1998-11-06        931.530        970.890        931.530        969.630          4.090        29856.0 
1998-10-30        918.780        941.220        910.470        931.530          1.388        28718.0 
1998-10-23        923.490        943.400        915.450        918.780         -0.510        29902.0 
1998-10-16        870.190        923.490        866.440        923.490          6.125        30382.0 
1998-10-09        856.260        871.230        831.560        870.190          1.627        36712.0 
1998-10-02        872.830        891.630        827.690        856.260         -1.898        33568.0 
1998-09-25        863.450        888.880        841.440        872.830          1.086        29742.0 
1998-09-18        849.710        880.840        849.710        863.450          1.617        27414.0 
1998-09-11        832.780        871.260        819.000        849.710          2.033        36425.0 
1998-09-04        875.670        880.650        802.040        832.780         -4.898        45022.0 
1998-08-28        911.350        931.000        871.340        875.670         -3.915        36158.0 
1998-08-21        895.080        928.240        887.730        911.350          1.818        28376.0 
1998-08-14        916.330        922.570        890.830        895.080         -2.319        26500.0 
1998-08-07        937.730        939.340        895.160        916.330         -2.282        36368.0 
1998-07-31        942.410        956.990        932.260        937.730         -0.497        27914.0 
1998-07-24        979.050        980.770        934.060        942.410         -3.742        27864.0 
1998-07-17        959.750        980.350        955.960        979.050          2.011        26718.0 
1998-07-10        956.390        967.390        949.950        959.750          0.351        24832.0 
1998-07-03        951.310        963.890        949.410        956.390          0.534        25922.5 
1998-06-26        930.360        961.980        927.150        951.310          2.252        25178.0 
1998-06-19        939.650        945.830        911.970        930.360         -0.989        26172.0 
1998-06-12        955.770        965.820        921.740        939.650         -1.687        24804.0 
1998-06-05        933.980        956.060        921.630        955.770          2.333        24236.0 
1998-05-29        952.440        958.040        923.200        933.980         -1.938        28902.5 
1998-05-22        946.740        959.830        938.190        952.440          0.602        24532.0 
1998-05-15        938.300        963.670        938.300        946.740          0.899        27404.0 
1998-05-08        949.740        960.600        926.740        938.300         -1.205        27544.0 
1998-05-01        936.610        949.770        915.010        949.740          1.402        33854.0 
1998-04-24        947.690        955.220        932.340        936.610         -1.169        29946.0 
1998-04-17        930.180        947.690        923.310        947.690          1.882        25074.0 
1998-04-10        933.650        938.110        917.060        930.180         -0.372        27240.0 
1998-04-03        911.650        938.190        909.380        933.650          2.413        30612.0 
1998-03-27        922.280        927.440        908.580        911.650         -1.153        32132.0 
1998-03-20        893.290        922.830        892.600        922.280          3.245        28298.0 
1998-03-13        891.940        906.090        888.980        893.290          0.151        27102.0 
1998-03-06        887.480        892.310        874.940        891.940          0.503        28096.0 
1998-02-27        879.550        890.630        871.360        887.480          0.902        25724.0 
1998-02-20        872.600        882.620        870.230        879.550          0.796        25812.5 
1998-02-13        858.570        874.180        852.280        872.600          1.634        27574.0 
1998-02-06        833.010        860.940        833.010        858.570          3.068        27942.0 
1998-01-30        818.570        844.710        816.420        833.010          1.764        27938.0 
1998-01-23        824.170        840.760        811.740        818.570         -0.679        29220.0 
1998-01-16        806.440        828.740        790.750        824.170          2.199        29958.0 
1998-01-09        843.290        847.890        800.510        806.440         -4.370        28212.0 
1998-01-02        815.470        843.290        815.470        843.290          3.412        26820.0 
1997-12-26        817.110        827.930        812.650        815.470         -0.201        19980.0 
1997-12-19        821.760        842.950        797.110        817.110         -0.566        32644.0 
1997-12-12        848.090        848.600        815.820        821.760         -3.105        28558.0 
1997-12-05        825.080        849.620        825.080        848.090          2.789        28624.0 
1997-11-28        829.930        829.930        815.780        825.080         -0.584        23042.5 
1997-11-21        794.230        829.930        794.230        829.930          4.495        32932.0 
1997-11-14        789.160        797.070        772.750        794.230          0.642        27954.0 
1997-11-07        771.220        802.870        771.220        789.160          2.326        26086.0 
1997-10-31        792.370        792.370        720.460        771.220         -2.669        38816.0 
1997-10-24        798.680        826.280        790.800        792.370         -0.790        29930.0 
1997-10-17        824.060        829.750        789.490        798.680         -3.080        29348.0 
1997-10-10        824.710        840.030        819.940        824.060         -0.079        35170.0 
1997-10-03        809.620        837.370        806.880        824.710          1.864        30160.0 
1997-09-26        808.630        820.050        800.210        809.620          0.122        28506.0 
1997-09-19        789.420        817.160        787.240        808.630          2.433        31290.0 
1997-09-12        795.770        804.020        772.500        789.420         -0.798        27354.0 
1997-09-05        778.810        808.530        778.810        795.770          2.178        24995.0 
1997-08-29        805.580        810.260        777.420        778.810         -3.323        22558.0 
1997-08-22        782.940        819.110        777.350        805.580          2.892        24798.0 
1997-08-15        818.790        825.100        782.940        782.940         -4.378        23440.0 
1997-08-08        835.960        846.740        814.180        818.790         -2.054        24426.0 
1997-08-01        829.510        844.250        824.760        835.960          0.778        28286.0 
1997-07-25        811.090        835.960        806.210        829.510          2.271        26046.0 
1997-07-18        818.130        828.290        809.780        811.090         -0.860        25738.0 
1997-07-11        817.750        829.820        807.730        818.130          0.046        25496.0 
1997-07-04        797.850        817.750        789.840        817.750          2.494        22410.0 
1997-06-27        808.810        810.710        789.940        797.850         -1.355        24770.0 
1997-06-20        809.780        813.730        798.680        808.810         -0.120        23296.0 
1997-06-13        771.320        811.510        771.320        809.780          4.986        21536.0 
1997-06-06        765.920        772.460        753.590        771.320          0.705        22698.0 
1997-05-30        772.910        778.120        757.720        765.920         -0.904        20002.5 
1997-05-23        755.130        774.790        751.860        772.910          2.355        16404.0 
1997-05-16        755.440        772.280        755.060        755.130         -0.041        21690.0 
1997-05-09        740.680        764.570        738.260        755.440          1.993        20482.0 
1997-05-02        703.600        741.530        701.420        740.680          5.270        19366.0 
1997-04-25        700.340        719.150        692.230        703.600          0.465        21300.0 
1997-04-18        664.830        701.420        661.260        700.340          5.341        17454.0 
1997-04-11        677.980        689.070        664.540        664.830         -1.940        17926.0 
1997-04-04        697.770        697.770        666.000        677.980         -2.836        20152.0 
1997-03-28        701.380        718.450        690.450        697.770         -0.515        19135.0 
1997-03-21        720.560        723.220        699.490        701.380         -2.662        20384.0 
1997-03-14        729.320        741.960        716.290        720.560         -1.201        18768.0 
1997-03-07        720.060        732.260        714.300        729.320          1.286        20114.0 
1997-02-28        722.780        737.970        717.230        720.060         -0.376        20414.0 
1997-02-21        733.090        740.740        719.010        722.780         -1.287        20962.5 
1997-02-14        716.510        737.530        709.080        732.200          2.190        22200.0 
1997-02-07        708.810        717.460        699.210        716.510          1.086        19994.0 
1997-01-31        692.450        715.680        685.410        708.810          2.363        20246.0 
1997-01-24        708.310        717.350        689.790        692.450         -2.239        24290.0 
1997-01-17        693.280        709.470        688.960        708.310          2.168        25256.0 
1997-01-10        677.260        694.110        675.320        693.280          2.365        26838.0 
1997-01-03        682.190        684.350        657.260        677.260         -0.723        24150.0 
1996-12-27        674.720        683.690        670.510        682.190          1.107        17692.5 
1996-12-20        656.390        683.690        645.700        674.720          2.793        23814.0 
1996-12-13        664.200        679.750        650.240        656.390         -1.176        21616.0 
1996-12-06        677.150        683.020        654.670        664.200         -1.912        25644.0 
1996-11-29        672.450        685.570        670.620        677.150          0.699        21547.5 
1996-11-22        662.760        672.450        660.100        672.450          1.462        22622.0 
1996-11-15        647.920        666.800        647.920        662.760          2.290        22724.0 
1996-11-08        623.940        648.030        622.560        647.920          3.843        20386.0 
1996-11-01        619.740        627.650        617.130        623.940          0.678        18692.0 
1996-10-25        630.370        633.020        617.630        619.740         -1.686        17890.0 
1996-10-18        618.850        630.370        617.300        630.370          1.862        16254.0 
1996-10-11        619.790        622.560        611.820        618.850         -0.152        20684.0 
1996-10-04        605.190        620.730        603.130        619.790          2.412        19454.0 
1996-09-27        606.230        610.830        600.370        605.190         -0.172        18718.0 
1996-09-20        599.600        606.880        599.490        606.230          1.106        21488.0 
1996-09-13        580.260        601.350        580.260        599.600          3.333        19082.0 
1996-09-06        577.420        582.070        570.730        580.260          0.492        17392.5 
1996-08-30        587.330        588.750        573.970        577.420         -1.687        16736.0 
1996-08-23        585.690        589.250        582.240        587.330          0.280        17818.0 
1996-08-16        585.190        587.220        579.770        585.690          0.085        18312.0 
1996-08-09        587.660        591.600        583.990        585.190         -0.420        17834.0 
1996-08-02        564.650        588.430        559.780        587.660          4.075        18886.0 
1996-07-26        562.240        565.040        542.360        564.650          0.429        19686.0 
1996-07-19        571.290        571.290        537.870        562.240         -1.584        27746.0 
1996-07-12        577.800        581.020        566.750        571.290         -1.127        21890.0 
1996-07-05        588.240        596.490        577.080        577.800         -1.775        16950.0 
1996-06-28        593.540        598.410        586.820        588.240         -0.893        25358.0 
1996-06-21        591.900        594.850        587.090        593.540          0.277        22932.0 
1996-06-14        594.480        598.430        590.100        591.900         -0.434        20916.0 
1996-06-07        589.730        599.010        582.090        594.480          0.805        26564.0 
1996-05-31        602.440        604.130        589.210        589.730         -2.110        24140.0 
1996-05-24        591.050        604.500        590.950        602.440          1.927        30222.0 
1996-05-17        572.680        592.260        572.680        591.050          3.208        26360.0 
1996-05-10        569.200        574.720        557.180        572.680          0.611        27894.0 
1996-05-03        575.590        580.660        567.050        569.200         -1.110        31300.0 
1996-04-26        574.160        579.630        569.350        575.590          0.249        27340.0 
1996-04-19        571.960        583.570        571.960        574.160          0.385        26170.0 
1996-04-12        589.560        589.560        561.270        571.960         -2.985        22128.0 
1996-04-05        575.290        590.420        575.290        589.560          2.480        23335.0 
1996-03-29        581.370        585.620        573.800        575.290         -1.046        24918.0 
1996-03-22        582.500        592.520        579.790        581.370         -0.194        22344.0 
1996-03-15        572.220        585.050        569.660        582.500          1.797        20092.0 
1996-03-08        580.810        593.240        566.030        572.220         -1.479        22500.0 
1996-03-01        589.250        589.250        570.940        580.810         -1.432        24812.0 
1996-02-23        577.430        593.600        570.480        589.250          2.047        25320.0 
1996-02-16        585.770        593.190        577.430        577.430         -1.424        24378.0 
1996-02-09        565.310        590.780        562.910        585.770          3.619        29782.0 
1996-02-02        555.950        569.510        555.950        565.310          1.684        29956.0 
1996-01-26        545.570        556.670        542.810        555.950          1.903        24238.0 
1996-01-19        531.300        546.290        530.230        545.570          2.686        19136.0 
1996-01-12        543.930        547.620        527.160        531.300         -2.322        17724.0 
1996-01-05        535.600        548.490        534.370        543.930          1.555        19697.5 
1995-12-29        532.370        537.390        532.370        535.600          0.607        20490.0 
1995-12-22        544.960        544.960        528.230        532.370         -2.310        19862.0 
1995-12-15        541.730        550.940        541.630        544.960          0.596        19682.0 
1995-12-08        531.450        545.980        530.330        541.730          1.934        23866.0 
1995-12-01        530.020        536.160        527.670        531.450          0.270        21170.0 
1995-11-24        528.590        532.120        526.240        530.020          0.271        13270.0 
1995-11-17        512.120        529.150        510.380        528.590          3.216        15962.0 
1995-11-10        508.130        513.600        504.860        512.120          0.785        16072.0 
1995-11-03        500.770        508.180        500.410        508.130          1.470        17640.0 
1995-10-27        507.210        509.410        495.090        500.770         -1.270        19774.0 
1995-10-20        503.320        509.610        500.720        507.210          0.773        18636.0 
1995-10-13        504.140        506.290        494.580        503.320         -0.163        16604.0 
1995-10-06        502.910        505.110        497.540        504.140          0.245        16332.0 
1995-09-29        499.490        504.600        495.700        502.910          0.685        23850.0 
1995-09-22        498.290        501.690        494.320        499.490          0.241        23450.0 
1995-09-15        484.950        498.830        484.850        498.290          2.751        26584.0 
1995-09-08        479.860        484.990        479.360        484.950          1.061        29550.0 
1995-09-01        477.440        480.700        474.080        479.860          0.507        22442.0 
1995-08-25        477.780        481.590        473.880        477.440         -0.071        20218.0 
1995-08-18        479.660        484.010        477.090        477.780         -0.392        23070.0 
1995-08-11        485.240        487.510        477.580        479.660         -1.150        22592.0 
1995-08-04        487.020        491.120        481.290        485.240         -0.365        19614.0 
1995-07-28        483.020        490.280        482.570        487.020          0.828        26408.0 
1995-07-21        486.920        490.180        473.190        483.020         -0.732        22600.0 
1995-07-14        483.100        488.350        480.790        486.580          0.720        24442.0 
1995-07-07        474.420        483.730        474.040        483.100          1.830        18202.5 
1995-06-30        480.550        481.170        471.290        474.420         -1.276        29706.0 
1995-06-23        470.950        480.880        470.860        480.550          2.038        25626.0 
1995-06-16        460.590        471.340        460.590        470.950          2.249        22642.0 
1995-06-09        465.990        468.780        459.090        460.590         -1.159        20520.0 
1995-06-02        458.850        470.900        456.490        465.990          1.556        21560.0 
1995-05-26        455.140        468.110        455.090        458.850          0.815        18482.0 
1995-05-19        464.450        465.790        451.190        455.140         -2.005        16762.0 
1995-05-12        457.990        466.950        457.260        464.450          1.411        20524.0 
1995-05-05        453.550        463.630        451.910        457.990          0.979        21596.0 
1995-04-28        447.570        454.900        445.450        453.550          1.336        20696.0 
1995-04-21        441.360        447.570        435.760        447.570          1.407        18566.0 
1995-04-14        440.010        444.100        439.230        441.360          0.307        18717.5 
1995-04-07        436.730        443.520        436.680        440.010          0.751        19496.0 
1995-03-31        439.860        444.250        433.640        436.730         -0.712        20004.0 
1995-03-24        432.970        440.100        432.200        439.860          1.591        17476.0 
1995-03-17        426.560        433.880        426.360        432.970          1.503        17222.0 
1995-03-10        419.090        427.760        415.520        426.560          1.782        16710.0 
1995-03-03        419.660        421.500        416.050        419.090         -0.136        17220.0 
1995-02-24        412.870        420.440        412.820        419.660          1.645        21305.0 
1995-02-17        411.660        418.030        411.280        412.870          0.294        16842.0 
1995-02-10        407.760        412.920        407.280        411.660          0.956        18308.0 
1995-02-03        401.830        409.250        398.700        407.760          1.476        17570.0 
1995-01-27        401.390        402.650        397.390        401.830          0.110        16612.0 
1995-01-20        402.890        406.460        398.980        401.390         -0.372        16078.0 
1995-01-13        400.770        403.270        397.780        402.890          0.529        18970.0 
1995-01-06        399.950        402.940        398.600        400.770          0.205        23877.5 
1994-12-30        400.090        403.660        399.560        399.950         -0.035        21757.5 
1994-12-23        397.010        401.880        394.120        400.090          0.776        18078.0 
1994-12-16        384.570        397.010        382.930        397.010          3.235        19182.0 
1994-12-09        389.200        390.640        379.700        384.570         -1.190        17712.0 
1994-12-02        386.740        392.040        382.160        389.200          0.636        16806.0 
1994-11-25        399.030        400.530        379.900        386.740         -3.080        16787.5 
1994-11-18        396.000        402.070        394.890        399.030          0.803        20536.0 
1994-11-11        392.770        401.970        391.420        395.850          0.784        18880.0 
1994-11-04        409.110        409.590        392.770        392.770         -3.994        18416.0 
1994-10-28        404.330        409.400        397.300        409.110          1.182        18850.0 
1994-10-21        405.880        410.840        403.560        404.330         -0.382        23464.0 
1994-10-14        394.600        408.000        394.600        405.880          2.859        19654.0 
1994-10-07        400.860        401.490        388.620        394.600         -1.562        20920.0 
1994-09-30        397.490        404.720        397.150        400.860          0.848        24432.0 
1994-09-23        405.780        408.290        395.850        397.490         -2.043        18930.0 
1994-09-16        399.560        407.560        398.310        405.780          1.557        17196.0 
1994-09-09        398.840        403.520        397.970        399.560          0.181        15465.0 
1994-09-02        398.740        404.090        398.450        398.840          0.025        16944.0 
1994-08-26        387.610        400.190        386.020        398.740          2.871        18194.0 
1994-08-19        387.750        390.020        384.720        387.610         -0.036        13864.0 
1994-08-12        385.050        389.150        384.570        387.750          0.701        14978.0 
1994-08-05        385.630        388.810        383.940        385.050         -0.150        15040.0 
1994-07-29        380.090        386.260        379.320        385.630          1.458        14828.0 
1994-07-22        380.040        381.200        376.330        380.090          0.013        14402.0 
1994-07-15        375.170        380.040        370.400        380.040          1.298        14564.0 
1994-07-08        371.310        375.800        369.430        375.170          1.040        13245.0 
1994-07-01        370.250        376.950        367.310        371.310          0.286        18166.0 
1994-06-24        382.690        382.690        369.550        370.250         -3.251        18128.0 
1994-06-17        384.170        387.180        382.550        382.690         -0.385        19722.0 
1994-06-10        385.510        387.660        381.260        384.170         -0.348        18054.0 
1994-06-03        383.590        385.690        380.990        385.510          0.501        15202.5 
1994-05-27        384.610        384.790        380.280        383.590         -0.265        16886.0 
1994-05-20        371.420        384.660        370.640        384.610          3.551        15184.0 
1994-05-13        370.870        372.150        366.770        371.420          0.148        15184.0 
1994-05-06        372.360        376.200        368.560        370.870         -0.400        16196.0 
1994-04-29        367.920        374.710        367.750        372.360          1.207        15335.0 
1994-04-22        365.830        370.480        359.810        367.920          0.571        15398.0 
1994-04-15        364.940        368.610        362.550        365.830          0.244        14990.0 
1994-04-08        362.700        367.460        355.320        364.940          0.618        17400.0 
1994-04-01        374.470        375.160        354.960        362.700         -3.143        20847.5 
1994-03-25        387.460        387.460        374.470        374.470         -3.353        18800.0 
1994-03-18        383.630        387.460        381.230        387.460          0.998        18854.0 
1994-03-11        381.270        384.890        380.330        383.630          0.619        18880.0 
1994-03-04        382.080        383.630        374.380        381.270         -0.212        20140.0 
1994-02-25        385.950        389.010        380.980        382.080         -1.003        17267.5 
1994-02-18        389.620        393.570        385.460        385.950         -0.942        19496.0 
1994-02-11        389.940        393.080        386.110        389.620         -0.082        18978.0 
1994-02-04        396.700        407.050        389.740        389.940         -1.704        23290.0 
1994-01-28        394.420        397.840        390.640        396.700          0.578        18846.0 
1994-01-21        391.980        394.420        389.980        394.420          0.622        18508.0 
1994-01-14        388.760        393.650        388.230        391.980          0.828        18324.0 
1994-01-07        379.410        389.290        378.930        388.760          2.464        20354.0 
1993-12-31        381.350        385.020        379.410        379.410         -0.509        16098.0 
1993-12-24        381.470        383.040        379.940        381.350         -0.031        17780.0 
1993-12-17        380.340        383.770        377.800        381.470          0.297        17986.0 
1993-12-10        378.930        381.190        378.930        380.340          0.372        17150.0 
1993-12-03        377.720        379.620        376.070        378.930          0.320        18792.0 
1993-11-26        378.850        379.010        374.210        377.720         -0.298        15650.0 
1993-11-19        374.410        379.420        373.120        378.850          1.186        17742.0 
1993-11-12        370.540        375.620        368.890        374.410          1.044        18218.0 
1993-11-05        372.760        375.670        366.190        370.540         -0.596        21406.0 
1993-10-29        367.560        375.100        366.470        372.760          1.415        18376.0 
1993-10-22        369.660        372.280        367.520        367.560         -0.568        21646.0 
1993-10-15        361.870        371.310        361.870        369.660          2.153        24896.0 
1993-10-08        361.230        363.490        358.890        361.870          0.177        19872.0 
1993-10-01        359.330        362.480        358.690        361.230          0.529        21488.0 
1993-09-24        366.830        367.680        355.870        359.330         -2.045        20550.0 
1993-09-17        366.390        369.940        364.210        366.830          0.120        19022.0 
1993-09-10        368.690        368.930        362.720        366.390         -0.624        19107.5 
1993-09-03        369.620        371.030        367.360        368.690         -0.252        17324.0 
1993-08-27        368.810        372.040        366.390        369.620          0.220        18556.0 
1993-08-20        361.430        368.810        361.190        368.810          2.042        19804.0 
1993-08-13        361.670        364.130        358.690        361.430         -0.066        19730.0 
1993-08-06        360.100        362.560        359.090        361.670          0.436        19516.0 
1993-07-30        360.580        363.970        358.930        360.100         -0.133        16684.0 
1993-07-23        359.450        362.120        357.400        360.580          0.314        16490.0 
1993-07-16        358.450        362.720        357.560        359.450          0.279        19152.0 
1993-07-09        355.830        359.370        351.450        358.450          0.736        18017.5 
1993-07-02        357.300        360.400        355.750        355.830         -0.411        17802.0 
1993-06-25        358.490        360.600        354.320        357.300         -0.332        16298.0 
1993-06-18        360.800        362.550        357.100        358.490         -0.640        13480.0 
1993-06-11        364.180        365.610        358.140        360.800         -0.928        18814.0 
1993-06-04        363.350        367.520        362.750        364.180          0.228        19647.5 
1993-05-28        359.290        366.490        358.530        363.350          1.130        17940.0 
1993-05-21        353.120        362.630        350.540        359.290          1.747        20746.0 
1993-05-14        354.440        357.940        352.370        353.120         -0.372        23288.0 
1993-05-07        352.130        356.500        351.370        354.440          0.656        16592.0 
1993-04-30        350.580        354.750        348.270        352.130          0.442        15440.0 
1993-04-23        356.580        357.180        349.460        350.580         -1.683        15730.0 
1993-04-16        350.340        356.580        350.300        356.580          1.781        15750.0 
1993-04-09        348.980        351.970        348.190        350.340          0.390        14380.0 
1993-04-02        354.910        361.400        348.470        348.980         -1.671        17570.0 
1993-03-26        360.280        360.640        354.830        354.910         -1.491        15278.0 
1993-03-19        358.490        361.000        355.310        360.280          0.499        17068.0 
1993-03-12        355.870        364.460        355.230        358.490          0.736        15898.0 
1993-03-05        353.840        359.730        351.090        355.870          0.574        14260.0 
1993-02-26        350.020        354.910        346.520        353.840          1.091        16622.0 
1993-02-19        357.900        357.900        342.380        350.020         -2.202        17502.5 
1993-02-12        359.450        362.590        357.540        357.900         -0.431        18604.0 
1993-02-05        347.310        359.490        347.310        359.450          3.495        19800.0 
1993-01-29        342.260        349.220        342.260        347.310          1.475        19740.0 
1993-01-22        345.010        346.280        340.150        342.260         -0.797        16906.0 
1993-01-15        340.670        347.040        339.160        345.010          1.274        16008.0 
1993-01-08        346.800        348.830        337.810        340.670         -1.768        16664.0 
1993-01-01        351.490        353.840        346.800        346.800         -1.334        15627.5 
1992-12-25        352.800        353.920        350.180        351.490         -0.371        17037.5 
1992-12-18        350.220        352.840        344.530        352.800          0.737        15790.0 
1992-12-11        349.540        353.840        349.540        350.220          0.195        15872.0 
1992-12-04        348.270        350.580        346.640        349.540          0.365        17662.0 
1992-11-27        343.370        350.220        342.100        348.270          1.427        14270.0 
1992-11-20        342.740        344.170        338.960        343.370          0.184        14998.0 
1992-11-13        341.190        343.970        340.030        342.740          0.454        15344.0 
1992-11-06        342.020        346.720        339.400        341.190         -0.243        14084.0 
1992-10-30        339.520        345.370        339.280        342.020          0.736        13692.0 
1992-10-23        337.730        341.030        336.610        339.520          0.530        13084.0 
1992-10-16        335.580        343.020        334.900        337.730          0.641        10190.0 
1992-10-09        341.740        341.740        329.690        335.580         -1.803        11328.0 
1992-10-02        348.750        352.250        341.660        341.740         -2.010        10182.0 
1992-09-25        357.220        357.220        346.760        348.750         -2.371        11432.0 
1992-09-18        353.720        359.810        352.490        357.220          0.989        14618.0 
1992-09-11        351.250        354.550        349.020        353.720          0.703        10450.0 
1992-09-04        349.460        354.950        348.030        351.250          0.512        9176.00 
1992-08-28        346.600        350.180        343.650        349.460          0.825        11376.0 
1992-08-21        354.400        356.110        346.600        346.600         -2.201        16622.0 
1992-08-14        353.000        355.190        351.250        354.400          0.397        9760.00 
1992-08-07        359.530        360.560        353.000        353.000         -1.816        9848.00 
1992-07-31        347.470        360.760        347.230        359.530          3.471        11618.0 
1992-07-24        352.800        352.800        345.720        347.470         -1.511        11460.0 
1992-07-17        353.080        356.780        351.370        352.800         -0.079        10506.0 
1992-07-10        352.170        355.510        347.710        353.080          0.258        9450.00 
1992-07-03        348.630        356.580        348.590        352.170          1.015        11935.0 
1992-06-26        348.630        350.620        345.800        348.630             na        10148.0 
1992-06-19        354.360        355.550        345.680        348.630         -1.617        11356.0 
1992-06-12        356.000        357.170        350.360        354.360         -0.461        10920.0 
1992-06-05        358.750        361.200        353.180        356.000         -0.767        11422.0 
1992-05-29        357.320        361.940        353.510        358.750          0.400        14567.5 
1992-05-22        353.890        359.250        353.890        357.320          0.969        12042.0 
1992-05-15        355.130        357.700        352.810        353.890         -0.352        12726.0 
1992-05-08        352.110        357.610        352.110        355.140          0.861        14668.0 
1992-05-01        349.000        354.440        346.010        352.110          0.891        12720.0 
1992-04-24        357.010        357.010        347.040        349.000         -2.244        13120.0 
1992-04-17        349.250        357.040        348.340        357.010          2.222        15060.0 
1992-04-10        347.920        351.090        338.950        349.250          0.382        14728.0 
1992-04-03        344.380        348.280        343.150        347.920          1.028        14544.0 
1992-03-27        348.460        349.400        343.690        344.380         -1.171        14158.0 
1992-03-20        346.070        349.850        342.690        348.460          0.691        19870.0 
1992-03-13        344.440        347.830        341.880        346.070          0.473        14818.0 
1992-03-06        349.790        351.120        343.390        344.440         -1.529        15128.0 
1992-02-28        350.700        353.110        347.010        349.790         -0.259        15900.0 
1992-02-21        347.310        351.060        342.480        350.700          0.976        19270.0 
1992-02-14        347.160        352.660        344.750        347.310          0.043        18798.0 
1992-02-07        346.590        353.290        344.900        347.160          0.164        20016.0 
1992-01-31        346.770        354.470        345.200        346.590         -0.052        17702.0 
1992-01-24        348.820        350.820        344.500        346.770         -0.588        19152.0 
1992-01-17        347.670        351.540        343.690        348.820          0.331        25032.0 
1992-01-10        347.070        351.510        345.650        347.670          0.173        20692.0 
1992-01-03        337.590        348.040        337.530        347.070          2.808        23330.0 
1991-12-27        322.490        337.950        321.760        337.590          4.682        15652.5 
1991-12-20        317.200        323.330        316.260        322.490          1.668        18714.0 
1991-12-13        314.080        317.660        309.940        317.200          0.993        15768.0 
1991-12-06        312.990        317.790        309.380        314.080          0.348        15356.0 
1991-11-29        313.120        316.320        309.790        312.990         -0.042        9402.50 
1991-11-22        313.740        319.250        311.030        313.120         -0.198        16128.0 
1991-11-15        322.460        328.120        313.740        313.740         -2.704        15860.0 
1991-11-08        323.020        325.820        320.460        322.460         -0.173        14384.0 
1991-11-01        319.250        326.000        319.250        323.020          1.181        17308.0 
1991-10-25        326.100        326.100        318.220        319.250         -2.101        14850.0 
1991-10-18        315.980        326.100        315.730        326.100          3.203        14442.0 
1991-10-11        630.910        631.340        314.400        315.980        -49.917        19848.0 
1991-10-04        637.940        645.040        630.910        630.910         -1.102        25104.0 
1991-09-27        640.240        644.790        636.450        637.940         -0.359        28640.0 
1991-09-20        633.770        647.150        633.150        640.240          1.021        27328.0 
1991-09-13        635.700        639.620        628.730        633.770         -0.304        27092.0 
1991-09-06        643.480        647.530        632.400        635.700         -1.209        23640.0 
1991-08-30        641.860        646.090        636.950        643.480          0.252        26168.0 
1991-08-23        629.290        645.660        608.870        641.860          1.997        29728.0 
1991-08-16        635.510        644.540        626.550        629.290         -0.979        22812.0 
1991-08-09        636.450        644.970        626.360        635.510         -0.148        21516.0 
1991-08-02        627.920        642.170        627.670        636.450          1.358        23296.0 
1991-07-26        633.710        637.440        623.750        627.920         -0.914        19520.0 
1991-07-19        626.050        633.830        625.120        633.710          1.224        27796.0 
1991-07-12        618.330        628.420        613.480        626.050          1.249        20496.0 
1991-07-05        614.160        626.050        614.160        618.330          0.679        18555.0 
1991-06-28        628.670        628.670        609.060        614.160         -2.308        22428.0 
1991-06-21        634.330        635.330        620.260        628.670         -0.892        20376.0 
1991-06-14        628.600        634.390        619.640        634.330          0.912        21076.0 
1991-06-07        644.600        645.970        626.860        628.600         -2.482        27944.0 
1991-05-31        625.240        644.600        625.060        644.600          3.096        24290.0 
1991-05-24        616.340        628.170        616.280        625.240          1.444        18668.0 
1991-05-17        620.010        623.620        606.450        616.340         -0.592        21564.0 
1991-05-10        626.360        635.020        618.960        620.010         -1.014        22192.0 
1991-05-03        620.700        627.170        611.980        626.360          0.912        24660.0 
1991-04-26        633.770        633.770        617.460        620.700         -2.062        22252.0 
1991-04-19        622.320        644.670        619.640        633.770          1.840        28680.0 
1991-04-12        611.730        624.000        607.060        622.320          1.731        26632.0 
1991-04-05        617.400        628.730        609.050        611.730         -0.918        28364.0 
1991-03-29        605.010        625.370        605.010        617.400          2.048        28195.0 
1991-03-22        624.500        625.620        601.710        605.010         -3.121        28460.0 
1991-03-15        620.820        631.350        613.470        624.500          0.593        28192.0 
1991-03-08        611.170        629.290        608.870        620.820          1.579        35912.0 
1991-03-01        605.880        613.230        600.090        611.170          0.873        33076.0 
1991-02-22        615.650        616.460        602.830        605.880         -1.587        28500.0 
1991-02-15        591.930        615.720        591.800        615.650          4.007        35556.0 
1991-02-08        567.830        597.910        567.710        591.930          4.244        37268.0 
1991-02-01        558.860        572.130        555.000        567.830          1.605        26980.0 
1991-01-25        553.260        560.300        544.670        558.860          1.012        21416.0 
1991-01-18        524.990        555.440        515.090        553.260          5.385        22936.0 
1991-01-11        535.450        535.950        516.520        524.990         -1.954        20028.0 
1991-01-04        549.150        551.950        532.400        535.450         -2.495        20030.0 
1990-12-28        549.520        551.640        545.850        549.150         -0.067        17130.0 
1990-12-21        542.610        553.200        539.370        549.520          1.273        25880.0 
1990-12-14        542.860        550.080        539.810        542.610         -0.046        21556.0 
1990-12-07        540.120        552.510        533.580        542.860          0.507        25760.0 
1990-11-30        531.400        541.430        525.610        540.120          1.641        24176.0 
1990-11-23        534.890        539.750        528.660        531.400         -0.652        18610.0 
1990-11-16        526.360        540.680        526.360        534.890          1.621        20256.0 
1990-11-09        524.680        529.350        510.790        526.360          0.320        19684.0 
1990-11-02        510.610        526.050        504.880        524.680          2.756        18892.0 
1990-10-26        528.540        530.470        510.610        510.610         -3.392        21164.0 
1990-10-19        498.460        528.540        492.860        528.540          6.035        22760.0 
1990-10-12        521.750        528.600        490.930        498.460         -4.464        22584.0 
1990-10-05        508.430        531.280        508.430        521.750          2.620        26580.0 
1990-09-28        518.700        518.700        495.230        508.430         -1.980        30500.0 
1990-09-21        524.370        531.650        512.600        518.700         -1.081        22400.0 
1990-09-14        534.020        540.060        521.380        524.370         -1.807        19740.0 
1990-09-07        531.900        536.010        525.800        534.020          0.399        20040.0 
1990-08-31        514.960        538.810        514.960        531.900          3.290        23472.0 
1990-08-24        540.870        545.480        505.440        514.960         -4.790        37528.0 
1990-08-17        551.830        564.530        535.700        540.870         -1.986        27772.0 
1990-08-10        570.320        570.320        546.600        551.830         -3.242        34308.0 
1990-08-03        585.020        591.490        556.060        570.320         -2.513        32392.0 
1990-07-27        599.900        599.900        578.670        585.020         -2.480        27540.0 
1990-07-20        595.790        605.500        594.540        599.900          0.690        24824.0 
1990-07-13        580.660        599.650        577.360        595.790          2.606        28420.0 
1990-07-06        577.670        584.890        574.990        580.660          0.518        18990.0 
1990-06-29        572.190        580.470        566.340        577.670          0.958        25176.0 
1990-06-22        586.140        586.140        571.820        572.190         -2.380        24972.0 
1990-06-15        571.630        587.570        570.630        586.140          2.538        23220.0 
1990-06-08        577.920        587.260        571.010        571.630         -1.088        25108.0 
1990-06-01        566.210        579.290        565.960        577.920          2.068        29130.0 
1990-05-25        566.400        575.680        564.900        566.210         -0.034        31768.0 
1990-05-18        560.860        572.500        560.860        566.400          0.988        27868.0 
1990-05-11        540.380        561.820        539.060        560.860          3.790        27768.0 
1990-05-04        528.310        540.980        526.390        540.380          2.285        22076.0 
1990-04-27        539.780        539.780        527.950        528.310         -2.125        27124.0 
1990-04-20        548.430        554.970        534.440        539.780         -1.577        29808.0 
1990-04-13        541.640        548.910        541.400        548.430          1.254        25205.0 
1990-04-06        536.660        546.870        531.980        541.640          0.928        32264.0 
1990-03-30        536.300        544.710        534.980        536.660          0.067        27604.0 
1990-03-23        546.690        549.030        530.900        536.300         -1.901        32308.0 
1990-03-16        535.520        546.690        531.260        546.690          2.086        28032.0 
1990-03-09        533.300        540.260        528.910        535.520          0.416        30456.0 
1990-03-02        516.550        533.300        516.550        533.300          3.243        34676.0 
1990-02-23        530.360        530.420        513.360        516.550         -2.604        29380.0 
1990-02-16        531.320        535.040        522.010        530.360         -0.181        24264.0 
1990-02-09        521.470        534.320        516.850        531.320          1.889        26192.0 
1990-02-02        513.960        525.010        505.080        521.470          1.461        27956.0 
1990-01-26        539.350        540.510        506.160        513.960         -4.708        33660.0 
1990-01-19        537.450        541.250        528.000        539.350          0.354        28624.0 
1990-01-12        554.060        560.770        536.550        537.450         -2.998        28472.0 
1990-01-05        551.820        565.630        548.690        554.060          0.406        26820.0 
1989-12-29        545.670        552.040        543.660        551.820          1.127        25380.0 
1989-12-22        548.350        551.210        535.880        545.670         -0.489        25616.0 
1989-12-15        545.450        555.460        540.410        548.350          0.532        28316.0 
1989-12-08        546.120        551.090        539.740        545.450         -0.123        25676.0 
1989-12-01        533.480        548.630        532.470        546.120          2.369        24732.0 
1989-11-24        526.800        534.990        521.700        533.480          1.268        22150.0 
1989-11-17        520.850        528.500        516.610        526.800          1.142        23924.0 
1989-11-10        522.400        525.040        511.800        520.850         -0.297        24068.0 
1989-11-03        519.560        530.420        519.560        522.400          0.547        22912.0 
1989-10-27        537.090        543.960        515.680        519.560         -3.264        23860.0 
1989-10-20        507.720        537.910        496.290        537.090          5.785        34004.0 
1989-10-13        549.230        551.860        505.180        507.720         -7.558        25896.0 
1989-10-06        528.300        550.740        527.260        549.230          3.962        28696.0 
1989-09-29        525.340        531.580        519.050        528.300          0.563        27680.0 
1989-09-22        522.850        529.560        522.520        525.340          0.476        21988.0 
1989-09-15        529.280        532.100        519.280        522.850         -1.215        25940.0 
1989-09-08        539.330        541.390        525.150        529.280         -1.863        25510.0 
1989-09-01        535.570        541.160        531.960        539.330          0.702        27644.0 
1989-08-25        527.220        539.380        516.610        535.570          1.584        27360.0 
1989-08-18        526.370        531.210        523.700        527.220          0.161        27196.0 
1989-08-11        519.710        535.250        519.430        526.370          1.281        33084.0 
1989-08-04        515.760        524.070        514.500        519.710          0.766        26728.0 
1989-07-28        511.910        518.440        503.040        515.760          0.752        25480.0 
1989-07-21        500.320        511.910        496.000        511.910          2.317        26296.0 
1989-07-14        487.970        500.460        487.880        500.320          2.531        26636.0 
1989-07-07        478.260        489.900        477.040        487.970          2.030        18945.0 
1989-06-30        493.420        495.440        474.360        478.260         -3.072        23892.0 
1989-06-23        486.890        493.420        480.180        493.420          1.341        25620.0 
1989-06-16        492.200        493.510        482.200        486.890         -1.079        28824.0 
1989-06-09        494.450        494.780        485.720        492.200         -0.455        28508.0 
1989-06-02        489.710        494.690        482.480        494.450          0.968        26360.0 
1989-05-26        491.400        495.010        484.260        489.710         -0.344        23492.0 
1989-05-19        477.460        491.400        477.460        491.400          2.920        25488.0 
1989-05-12        467.350        477.460        463.190        477.460          2.163        21980.0 
1989-05-05        475.670        476.660        466.000        467.350         -1.749        21316.0 
1989-04-28        478.110        479.100        471.780        475.670         -0.510        21832.0 
1989-04-21        460.260        478.110        459.080        478.110          3.878        25040.0 
1989-04-14        453.930        461.570        451.260        460.260          1.394        23816.0 
1989-04-07        452.480        455.690        450.720        453.930          0.320        21060.0 
1989-03-31        444.560        453.840        443.210        452.480          1.782        19752.0 
1989-03-24        453.440        453.440        444.040        444.560         -1.958        19540.0 
1989-03-17        448.410        465.380        448.410        453.440          1.122        27292.0 
1989-03-10        445.570        454.490        445.570        448.410          0.637        26108.0 
1989-03-03        440.190        445.830        438.350        445.570          1.222        18768.0 
1989-02-24        457.470        458.210        440.100        440.190         -3.777        22215.0 
1989-02-17        449.370        459.000        447.410        457.470          1.803        22028.0 
1989-02-10        458.870        465.910        449.240        449.370         -2.070        24964.0 
1989-02-03        457.990        464.110        456.020        458.870          0.192        26492.0 
1989-01-27        438.310        462.800        435.910        457.990          4.490        25164.0 
1989-01-20        435.470        440.890        433.190        438.310          0.652        19564.0 
1989-01-13        428.950        436.300        427.030        435.470          1.520        20816.0 
1989-01-06        425.450        431.790        418.320        428.950          0.823        19460.0 
1988-12-30        426.850        429.210        424.450        425.450         -0.328        23215.0 
1988-12-23        423.130        430.740        422.300        426.850          0.879        21584.0 
1988-12-16        421.600        424.930        418.280        423.130          0.363        19676.0 
1988-12-09        411.810        425.060        411.810        421.600          2.377        20484.0 
1988-12-02        406.170        416.710        406.120        411.810          1.389        23704.0 
1988-11-25        403.590        410.760        399.690        406.170          0.639        15040.0 
1988-11-18        405.470        407.830        396.110        403.590         -0.464        16660.0 
1988-11-11        419.810        419.810        405.470        405.470         -3.416        15624.0 
1988-11-04        420.640        425.410        417.800        419.810         -0.197        19712.0 
1988-10-28        428.380        428.560        416.180        420.640         -1.807        17916.0 
1988-10-21        416.490        428.380        413.250        428.380          2.855        18096.0 
1988-10-14        417.760        419.900        413.210        416.490         -0.304        16804.0 
1988-10-07        410.150        418.540        405.990        417.760          1.855        19408.0 
1988-09-30        407.520        415.520        403.670        410.150          0.645        15792.0 
1988-09-23        409.660        409.880        404.240        407.520         -0.522        18320.0 
1988-09-16        403.930        412.730        402.230        409.660          1.419        16360.0 
1988-09-09        401.660        407.430        399.170        403.930          0.565        17440.0 
1988-09-02        393.000        401.840        388.890        401.660          2.204        19796.0 
1988-08-26        391.160        395.760        386.880        393.000          0.470        15336.0 
1988-08-19        397.550        398.770        390.640        391.160         -1.607        16956.0 
1988-08-12        411.940        414.820        394.710        397.550         -3.493        20560.0 
1988-08-05        413.690        417.670        410.190        411.940         -0.401        18792.0 
1988-07-29        400.390        413.820        398.510        413.600          3.299        18284.0 
1988-07-22        414.080        414.080        399.910        400.390         -3.306        21336.0 
1988-07-15        408.090        414.210        402.620        414.080          1.468        17652.0 
1988-07-08        413.120        420.470        407.960        408.090         -1.218        23210.0 
1988-07-01        415.090        416.530        406.820        413.120         -0.475        19768.0 
1988-06-24        410.710        420.470        404.200        415.090          1.066        23648.0 
1988-06-17        407.610        415.700        403.980        410.710          0.761        21792.0 
1988-06-10        402.230        411.720        399.120        407.610          1.338        26052.0 
1988-06-03        379.920        404.770        379.920        402.230          5.872        19980.0 
1988-05-27        379.670        384.640        376.220        379.920          0.066        15476.0 
1988-05-20        386.560        393.250        375.660        379.670         -1.782        18444.0 
1988-05-13        388.640        390.320        380.310        386.560         -0.535        17388.0 
1988-05-06        395.850        400.820        387.680        388.640         -1.821        19892.0 
1988-04-29        393.410        402.420        393.410        395.850          0.620        21172.0 
1988-04-22        395.810        400.420        385.320        393.410         -0.606        17248.0 
1988-04-15        408.710        415.130        389.040        395.810         -3.156        25472.0 
1988-04-08        388.040        410.280        383.220        408.710          5.327        19688.0 
1988-04-01        387.800        394.490        383.190        388.040          0.062        21565.0 
1988-03-25        410.720        410.720        387.760        387.800         -5.580        21480.0 
1988-03-18        402.420        413.800        400.180        410.720          2.063        21756.0 
1988-03-11        406.550        412.680        395.370        402.420         -1.016        30336.0 
1988-03-04        398.980        412.080        398.980        406.550          1.897        28140.0 
1988-02-26        400.460        409.480        396.860        398.980         -0.370        20232.0 
1988-02-19        394.410        402.060        392.410        400.460          1.524        18120.0 
1988-02-12        379.750        395.850        375.220        394.450          3.871        17260.0 
1988-02-05        390.690        393.530        379.630        379.750         -2.800        22608.0 
1988-01-29        382.310        390.970        377.740        390.690          2.192        18284.0 
1988-01-22        392.020        394.970        370.290        382.310         -2.477        17608.0 
1988-01-15        383.490        397.660        378.560        392.020          2.224        17512.0 
1988-01-08        393.140        416.840        381.290        383.490         -2.455        25360.0 
1988-01-01        404.750        404.750        390.700        393.140         -2.868        31350.0 
1987-12-25        399.950        407.790        395.580        404.750          1.200        26400.0 
1987-12-18        382.610        402.510        382.290        399.950          4.532        29688.0 
1987-12-11        360.340        392.660        360.260        382.610          6.180        24648.0 
1987-12-04        388.890        388.890        355.660        360.340         -7.341        23896.0 
1987-11-27        393.540        405.270        388.890        388.890         -1.182        19990.0 
1987-11-20        396.700        403.510        382.130        393.540         -0.797        22224.0 
1987-11-13        401.070        403.510        378.920        396.700         -1.090        22112.0 
1987-11-06        406.990        412.360        388.570        401.070         -1.455        23376.0 
1987-10-30        392.740        414.960        361.020        406.990          3.628        41288.0 
1987-10-23        441.730        441.730        343.080        392.740        -11.090        63416.0 
1987-10-16        489.990        497.260        439.260        441.730         -9.849        24204.0 
1987-10-09        523.530        524.630        489.990        489.990         -6.407        21812.0 
1987-10-02        509.740        525.490        509.740        523.530          2.705        23308.0 
1987-09-25        497.180        513.470        488.220        509.740          2.526        22020.0 
1987-09-18        516.190        519.540        495.610        497.180         -3.683        23360.0 
1987-09-11        508.090        517.670        496.220        516.190          1.594        29220.0 
1987-09-04        522.520        533.630        507.980        508.090         -2.762        25876.0 
1987-08-28        535.460        541.570        522.220        522.520         -2.417        26164.0 
1987-08-21        528.290        537.790        517.900        535.460          1.357        25028.0 
1987-08-14        507.440        531.760        507.020        528.290          4.109        29136.0 
1987-08-07        498.890        509.620        493.090        507.440          1.714        29068.0 
1987-07-31        484.960        500.040        483.580        498.890          2.872        23300.0 
1987-07-24        491.710        491.830        480.260        484.960         -1.373        27180.0 
1987-07-17        480.490        494.690        476.860        491.710          2.335        28156.0 
1987-07-10        478.930        484.540        475.180        480.490          0.326        25764.0 
1987-07-03        479.570        482.590        472.660        478.930         -0.133        25200.0 
1987-06-26        473.730        482.700        473.730        479.570          1.233        26360.0 
1987-06-19        464.370        474.110        464.330        473.730          2.016        29416.0 
1987-06-12        455.700        466.670        452.160        464.370          1.903        22332.0 
1987-06-05        451.240        459.650        445.910        455.700          0.988        23108.0 
1987-05-29        441.080        456.510        441.080        451.240          2.303        21305.0 
1987-05-22        446.550        447.930        432.130        441.080         -1.225        23800.0 
1987-05-15        457.340        467.910        446.550        446.550         -2.359        26584.0 
1987-05-08        445.200        462.460        442.090        457.340          2.727        21728.0 
1987-05-01        442.160        452.280        434.100        445.200          0.688        25124.0 
1987-04-24        447.890        463.570        440.680        442.160         -1.279        26724.0 
1987-04-17        461.920        464.920        437.640        447.890         -3.037        35485.0 
1987-04-10        467.990        476.520        457.370        461.920         -1.297        28008.0 
1987-04-03        458.720        470.050        443.310        467.990          2.021        28076.0 
1987-03-27        459.020        469.850        458.280        458.720         -0.065        32704.0 
1987-03-20        442.430        459.020        438.620        459.020          3.750        29724.0 
1987-03-13        443.070        448.300        437.030        442.430         -0.144        31444.0 
1987-03-06        428.440        443.540        422.260        443.070          3.415        32512.0 
1987-02-27        429.210        430.490        420.580        428.440         -0.179        28072.0 
1987-02-20        421.560        437.240        421.520        429.210          1.815        33240.0 
1987-02-13        421.290        424.220        411.910        421.560          0.064        27136.0 
1987-02-06        416.970        426.610        415.080        421.290          1.036        31864.0 
1987-01-30        404.320        421.930        402.230        416.970          3.129        25752.0 
1987-01-23        399.970        428.600        396.030        404.320          1.088        33784.0 
1987-01-16        382.880        401.490        381.560        399.970          4.464        34344.0 
1987-01-09        370.400        385.270        370.400        382.880          3.369        27544.0 
1987-01-02        372.560        372.630        363.150        370.400         -0.580        25325.0 
1986-12-26        370.470        373.100        368.110        372.560          0.564        22940.0 
1986-12-19        367.600        374.110        364.230        370.470          0.781        25652.0 
1986-12-12        371.310        374.720        366.660        367.600         -0.999        22608.0 
1986-12-05        367.300        377.350        361.700        371.310          1.092        23676.0 
1986-11-28        363.890        368.480        362.510        367.300          0.937        18115.0 
1986-11-21        356.470        363.890        344.700        363.890          2.082        22404.0 
1986-11-14        358.130        361.770        351.680        356.470         -0.464        21752.0 
1986-11-07        357.420        361.570        356.200        358.130          0.199        21252.0 
1986-10-31        348.990        358.020        346.490        357.420          2.416        21228.0 
1986-10-24        351.110        352.290        344.060        348.990         -0.604        17748.0 
1986-10-17        341.910        352.120        340.990        351.110          2.691        15100.0 
1986-10-10        339.240        346.860        338.300        341.910          0.787        18552.0 
1986-10-03        337.930        345.210        331.490        339.240          0.388        16004.0 
1986-09-26        336.710        344.770        335.060        337.930          0.362        17636.0 
1986-09-19        338.900        343.360        335.360        336.710         -0.646        21904.0 
1986-09-12        363.550        365.040        335.530        338.900         -6.780        27880.0 
1986-09-05        365.000        367.740        356.070        363.550         -0.397        20605.0 
1986-08-29        361.500        367.500        357.820        365.000          0.968        18716.0 
1986-08-22        356.610        362.040        353.840        361.500          1.371        17848.0 
1986-08-15        342.040        356.610        341.910        356.610          4.260        19916.0 
1986-08-08        339.780        345.010        335.430        342.040          0.665        21216.0 
1986-08-01        346.190        346.190        336.110        339.780         -1.852        20744.0 
1986-07-25        340.050        347.030        339.140        346.190          1.806        18628.0 
1986-07-18        347.870        347.870        338.090        340.050         -2.248        19068.0 
1986-07-11        362.480        362.480        343.730        347.870         -4.031        23424.0 
1986-07-04        360.220        365.880        360.130        362.480          0.627        23375.0 
1986-06-27        358.730        362.290        354.990        360.220          0.415        25268.0 
1986-06-20        355.750        358.730        353.530        358.730          0.838        26264.0 
1986-06-13        357.150        357.270        345.400        355.750         -0.392        27296.0 
1986-06-06        355.050        357.430        349.720        357.150          0.591        23244.0 
1986-05-30        343.020        358.510        342.890        355.050          3.507        24325.0 
1986-05-23        333.080        344.470        331.270        343.020          2.984        22936.0 
1986-05-16        337.380        342.930        332.280        333.080         -1.275        24876.0 
1986-05-09        334.980        340.230        332.840        337.380          0.716        23884.0 
1986-05-02        346.430        350.470        333.880        334.980         -3.305        22576.0 
1986-04-25        342.990        349.430        339.730        346.430          1.003        28768.0 
1986-04-18        330.620        347.890        329.900        342.990          3.741        28864.0 
1986-04-11        321.580        334.980        317.830        330.620          2.811        28572.0 
1986-04-04        337.620        340.320        320.070        321.580         -4.751        25040.0 
1986-03-28        329.320        342.050        326.960        337.620          2.911        25380.0 
1986-03-21        333.480        338.500        328.070        328.070         -1.622        30588.0 
1986-03-14        311.680        333.510        310.800        333.480          6.994        36896.0 
1986-03-07        313.890        314.830        306.380        311.680         -0.704        33828.0 
1986-02-28        313.890        317.380        309.700        313.890             na        34332.0 
1986-02-21        304.930        313.890        303.040        313.890          2.938        29290.0 
1986-02-14        297.850        304.930        296.430        304.930          2.377        25476.0 
1986-02-07        292.320        299.210        291.920        297.850          1.892        22920.0 
1986-01-31        283.790        293.650        283.790        292.320          3.006        22300.0 
1986-01-24        288.520        288.520        279.110        283.790         -1.639        20396.0 
1986-01-17        286.340        290.530        285.000        288.520          0.761        20260.0 
1986-01-10        293.790        297.820        283.980        286.340         -2.536        28316.0 
1986-01-03        293.080        296.290        290.790        293.790          0.242        21440.0 
1985-12-27        292.340        293.330        286.990        293.080          0.253        16750.0 
1985-12-20        291.470        297.550        290.700        292.340          0.298        25548.0 
1985-12-13        280.030        292.120        280.030        291.470          4.085        28824.0 
1985-12-06        277.940        284.420        274.680        280.030          0.752        21556.0 
1985-11-29        275.420        280.310        273.150        277.940          0.915        16560.0 
1985-11-22        270.740        276.690        269.530        275.420          1.729        20492.0 
1985-11-15        264.260        273.550        264.260        270.740          2.452        18032.0 
1985-11-08        261.940        265.050        260.530        264.260          0.886        18108.0 
1985-11-01        254.780        261.940        253.960        261.940          2.810        14648.0 
1985-10-25        257.240        258.260        254.500        254.780         -0.956        15236.0 
1985-10-18        252.710        259.390        252.710        257.240          1.793        15452.0 
1985-10-11        250.280        252.910        248.920        252.710          0.971        14236.0 
1985-10-04        249.970        254.840        249.120        250.280          0.124        15144.0 
1985-09-27        250.480        254.330        247.280        249.970         -0.204        11780.0 
1985-09-20        252.490        253.110        248.490        250.480         -0.796        14240.0 
1985-09-13        258.430        258.940        251.100        252.490         -2.298        16004.0 
1985-09-06        257.440        259.080        253.820        258.430          0.385        12960.0 
1985-08-30        257.160        258.660        255.970        257.440          0.109        12484.0 
1985-08-23        255.710        260.190        255.660        257.160          0.567        13992.0 
1985-08-16        258.570        259.340        255.290        255.710         -1.106        14964.0 
1985-08-09        264.060        264.060        258.570        258.570         -2.079        14520.0 
1985-08-02        264.660        264.860        261.490        264.060         -0.227        16864.0 
1985-07-26        266.160        266.530        261.460        264.660         -0.564        15932.0 
1985-07-19        260.840        266.160        259.760        266.160          2.040        17524.0 
1985-07-12        260.920        261.970        258.970        260.840         -0.031        12272.0 
1985-07-05        261.010        262.370        259.480        260.920         -0.034        11970.0 
1985-06-28        260.160        261.660        257.810        261.010          0.327        14420.0 
1985-06-21        256.390        260.160        254.840        260.160          1.470        13744.0 
1985-06-14        259.760        260.100        253.620        256.390         -1.297        13164.0 
1985-06-07        259.870        262.900        258.830        259.760         -0.042        15700.0 
1985-05-31        259.340        260.640        256.900        259.870          0.204        12965.0 
1985-05-24        254.920        260.750        254.920        259.340          1.734        14916.0 
1985-05-17        252.610        257.090        251.420        254.920          0.914        13576.0 
1985-05-10        249.140        253.840        248.560        252.610          1.393        14656.0 
1985-05-03        254.090        254.170        247.030        249.140         -1.948        13640.0 
1985-04-26        252.750        256.640        252.220        254.090          0.530        16164.0 
1985-04-19        253.250        255.340        251.530        252.750         -0.197        14028.0 
1985-04-12        253.280        254.560        250.830        253.250         -0.012        17960.0 
1985-04-05        254.640        256.500        251.670        253.280         -0.534        15255.0 
1985-03-29        254.230        255.370        252.390        254.640          0.161        16148.0 
1985-03-22        250.080        256.120        250.080        254.230          1.659        18000.0 
1985-03-15        254.810        256.480        250.080        250.080         -1.856        16072.0 
1985-03-08        259.810        260.310        254.610        254.810         -1.924        18016.0 
1985-03-01        252.280        261.200        250.860        259.810          2.985        17352.0 
1985-02-22        253.470        254.980        251.670        252.280         -0.469        16180.0 
1985-02-15        256.390        258.170        251.830        253.470         -1.139        20432.0 
1985-02-08        253.390        257.560        251.970        256.390          1.184        28100.0 
1985-02-01        252.340        256.890        250.580        253.390          0.416        20816.0 
1985-01-25        244.220        254.030        244.220        252.340          3.325        22004.0 
1985-01-18        243.300        247.250        242.440        244.220          0.378        20756.0 
1985-01-11        236.660        244.800        236.660        243.300          2.806        14588.0 
1985-01-04        241.220        242.440        235.850        236.660         -1.890        13130.0 
1984-12-28        239.100        242.270        239.100        241.220          0.887        12590.0 
1984-12-21        234.430        244.110        233.380        239.100          1.992        18400.0 
1984-12-14        232.430        236.690        231.490        234.430          0.860        12504.0 
1984-12-07        237.130        238.330        232.430        232.430         -1.982        12744.0 
1984-11-30        243.830        244.140        236.100        237.130         -2.748        13648.0 
1984-11-23        235.380        243.830        235.320        243.830          3.590        11335.0 
1984-11-16        241.130        241.720        235.380        235.380         -2.385        10516.0 
1984-11-09        242.320        246.570        240.830        241.130         -0.491        12860.0 
1984-11-02        238.770        243.430        238.190        242.320          1.487        10544.0 
1984-10-26        241.210        242.520        237.610        238.770         -1.204        11388.0 
1984-10-19        233.830        244.070        233.330        241.680          3.357        13332.0 
1984-10-12        231.670        234.800        227.590        233.830          0.932        10080.0 
1984-10-05        237.270        237.270        231.580        231.670         -2.360        10444.0 
1984-09-28        235.500        239.940        235.080        237.270          0.752        10404.0 
1984-09-21        242.630        244.100        235.500        235.500         -2.939        12880.0 
1984-09-14        236.910        244.350        234.610        242.630          2.414        13356.0 
1984-09-07        240.130        240.740        236.110        236.910         -1.341        10895.0 
1984-08-31        241.740        242.960        238.690        240.130         -0.666        10552.0 
1984-08-24        236.910        244.350        236.250        241.740          2.039        12720.0 
1984-08-17        239.330        240.910        235.000        236.910         -1.011        12724.0 
1984-08-10        235.750        244.930        233.610        239.330          1.519        20368.0 
1984-08-03        220.260        236.110        218.290        235.750          7.033        16868.0 
1984-07-27        216.270        221.120        212.850        220.260        103.568        11432.0 
1984-07-20        109.010        110.460        107.510        108.200         -0.743        4942.00 
1984-07-13        109.910        111.450        107.930        109.010         -0.819        5382.00 
1984-07-06        110.800        111.240        109.230        109.910         -0.848        4172.50 
1984-06-29        111.600        111.910        108.950        110.850         -0.672        4794.00 
1984-06-22        107.190        112.500        106.680        111.600          4.114        5674.00 
1984-06-15        110.410        110.410        107.190        107.190         -2.916        4226.00 
1984-06-08        109.630        110.920        109.340        110.410          0.711        5138.00 
1984-06-01        108.610        109.650        106.070        109.630          0.939        6272.50 
1984-05-25        111.160        111.490        108.090        108.610         -2.294        5416.00 
1984-05-18        113.020        113.320        110.770        111.160         -1.646        6174.00 
1984-05-11        113.600        115.460        111.990        113.020         -0.511        5568.00 
1984-05-04        113.610        116.010        113.320        113.600         -0.009        6438.00 
1984-04-27        112.840        114.820        111.440        113.610          0.682        5878.00 
1984-04-20        112.170        114.030        111.620        112.840          0.579        5750.00 
1984-04-13        110.660        113.890        109.420        112.190          1.383        6336.00 
1984-04-06        113.480        114.170        109.350        110.660         -2.485        5606.00 
1984-03-30        111.780        114.130        111.270        113.480          1.521        5302.00 
1984-03-23        114.420        114.420        111.130        111.780         -2.307        4714.00 
1984-03-16        110.650        115.100        110.650        114.420          3.407        5848.00 
1984-03-09        113.670        113.670        109.950        110.650         -2.657        5172.00 
1984-03-02        113.170        114.630        111.690        113.670          0.442        6666.00 
1984-02-24        110.800        113.170        108.580        113.170          2.139        5915.00 
1984-02-17        112.090        112.850        110.420        110.800         -1.151        5522.00 
1984-02-10        115.100        115.100        110.740        112.090         -2.615        7712.00 
1984-02-03        117.280        117.970        114.990        115.100         -1.859        6576.00 
1984-01-27        119.840        119.840        116.560        117.280         -2.136        6652.00 
1984-01-20        120.260        121.200        119.390        119.840         -0.349        6484.00 
1984-01-13        123.030        123.170        119.980        120.260         -2.251        7672.00 
1984-01-06        121.110        123.270        119.900        123.030          1.644        8075.00 
1983-12-30        120.320        122.320        120.300        121.040          0.598        8020.00 
1983-12-23        119.820        121.280        119.340        120.320          0.392        6556.00 
1983-12-16        121.460        121.920        119.320        119.850         -1.326        6966.00 
1983-12-09        121.570        122.800        120.840        121.460         -0.090        6740.00 
1983-12-02        122.780        124.130        121.200        121.570         -0.986        6710.00 
1983-11-25        121.660        123.600        121.640        122.780          0.921        6340.00 
1983-11-18        122.360        123.290        121.140        121.660         -0.572        6488.00 
1983-11-11        119.040        122.370        118.670        122.360          2.789        5250.00 
1983-11-04        120.010        120.970        118.840        119.040         -0.808        6456.00 
1983-10-28        122.980        123.760        119.840        120.010         -2.439        6992.00 
1983-10-21        125.030        126.120        121.580        123.010         -1.616        7212.00 
1983-10-14        125.730        127.110        124.070        125.030         -0.557        8740.00 
1983-10-07        120.820        126.130        119.850        125.730          4.064        7976.00 
1983-09-30        122.440        123.520        120.380        120.820         -1.299        6998.00 
1983-09-23        119.180        122.770        119.180        122.410          2.710        7542.00 
1983-09-16        119.940        121.860        117.650        119.180         -0.634        6054.00 
1983-09-09        118.610        121.480        118.610        119.940          1.121        6197.50 
1983-09-02        117.620        119.160        113.580        118.610          0.842        5968.00 
1983-08-26        117.970        119.380        116.050        117.620         -0.237        6108.00 
1983-08-19        116.620        119.620        116.620        117.900          1.098        6318.00 
1983-08-12        116.100        116.790        113.660        116.620          0.448        6306.00 
1983-08-05        116.610        117.620        114.600        116.100         -0.437        6706.00 
1983-07-29        120.660        122.550        115.830        116.610         -3.357        8008.00 
1983-07-22        117.220        121.170        116.400        120.660          2.935        7790.00 
1983-07-15        118.770        119.960        116.940        117.220         -1.305        7724.00 
1983-07-08        120.850        120.850        118.480        118.770         -1.721        9560.00 
1983-07-01        121.360        121.700        118.220        120.850         -0.420        9358.00 
1983-06-24        121.300        122.470        120.330        121.360          0.049        12182.0 
1983-06-17        116.220        121.680        116.220        121.300          4.371        11348.0 
1983-06-10        118.850        119.410        115.280        116.220         -2.213        10550.0 
1983-06-03        119.050        119.520        116.780        118.850         -0.168        10537.5 
1983-05-27        117.700        120.550        116.390        119.050          1.156        13366.0 
1983-05-20        120.910        120.910        117.160        117.690         -2.663        12312.0 
1983-05-13        123.230        123.230        120.410        120.910         -1.883        12356.0 
1983-05-06        121.580        123.990        120.650        123.230         -0.404        11012.0 
1983-04-29        118.930        123.730        118.930        123.730          2.997        9714.00 
1983-04-22        117.880        120.560        117.640        120.130             na        10320.0