Date Open High Low Close Volume Adj Close Returns Intervals

11/9/2012 1377.55 1391.39 1373.03 1379.85 3.65E+09 1379.85 0.00167 -0.02

11/8/2012 1394.53 1401.23 1377.51 1377.51 3.78E+09 1377.51 -0.0122 -0.015
11/7/2012 1428.27 1428.27 1388.14 1394.53 4.36E+09 1394.53 -0.02362 -0.01
11/6/2012 1417.26 1433.38 1417.26 1428.39 3.31E+09 1428.39 0.007853 -0.005
11/5/2012 1414.02 1419.9 1408.13 1417.26 2.92E+09 1417.26 0.002291 0
11/2/2012 1427.59 1434.27 1412.91 1414.2 3.73E+09 1414.2 -0.00938 0.005
11/1/2012 1412.2 1428.35 1412.2 1427.59 3.93E+09 1427.59 0.010898 0.01
10/31/2012 1410.99 1418.76 1405.95 1412.16 3.58E+09 1412.16 0.000829 0.015
10/26/2012 1412.97 1417.09 1403.28 1411.94 3.28E+09 1411.94 -0.00073 0.02
10/25/2012 1409.74 1421.12 1405.14 1412.97 3.51E+09 1412.97 0.002291
10/24/2012 1413.2 1420.04 1407.1 1408.75 3.39E+09 1408.75 -0.00315
10/23/2012 1433.74 1433.74 1407.56 1413.11 3.59E+09 1413.11 -0.01439
10/22/2012 1433.21 1435.46 1422.06 1433.81 3.22E+09 1433.81 0.000419
10/19/2012 1457.34 1457.34 1429.85 1433.19 3.88E+09 1433.19 -0.01657
10/18/2012 1460.94 1464.02 1452.63 1457.34 3.88E+09 1457.34 -0.00246
10/17/2012 1454.22 1462.2 1453.35 1460.91 3.66E+09 1460.91 0.0046
10/16/2012 1440.31 1455.51 1440.31 1454.92 3.57E+09 1454.92 0.010144
10/15/2012 1428.75 1441.31 1427.24 1440.13 3.48E+09 1440.13 0.007965
10/12/2012 1432.84 1438.43 1425.53 1428.59 3.13E+09 1428.59 -0.00297
10/11/2012 1432.82 1443.9 1432.82 1432.84 3.67E+09 1432.84 1.40E-05
10/10/2012 1441.48 1442.52 1430.64 1432.56 3.23E+09 1432.56 -0.00619
10/9/2012 1455.9 1455.9 1441.18 1441.48 3.22E+09 1441.48 -0.0099
10/8/2012 1460.93 1460.93 1453.1 1455.88 2.33E+09 1455.88 -0.00346
10/5/2012 1461.4 1470.96 1456.89 1460.93 3.17E+09 1460.93 -0.00032
10/4/2012 1451.08 1463.14 1451.08 1461.4 3.62E+09 1461.4 0.007112
10/3/2012 1446.05 1454.3 1441.99 1450.99 3.53E+09 1450.99 0.003416
10/2/2012 1444.99 1451.52 1439.01 1445.75 3.32E+09 1445.75 0.000526
10/1/2012 1440.9 1457.14 1440.9 1444.49 3.51E+09 1444.49 0.002491
9/28/2012 1447.13 1447.13 1435.6 1440.67 3.51E+09 1440.67 -0.00446
9/27/2012 1433.36 1450.2 1433.36 1447.15 3.15E+09 1447.15 0.009621
9/26/2012 1441.6 1441.6 1430.53 1433.32 3.57E+09 1433.32 -0.00574
9/25/2012 1456.94 1463.24 1441.59 1441.59 3.74E+09 1441.59 -0.01054
9/24/2012 1459.76 1460.72 1452.06 1456.89 3.01E+09 1456.89 -0.00197
9/21/2012 1460.34 1467.07 1459.51 1460.15 4.83E+09 1460.15 -0.00013
9/20/2012 1461.05 1461.23 1449.98 1460.26 3.38E+09 1460.26 -0.00054
9/19/2012 1459.5 1465.15 1457.88 1461.05 3.45E+09 1461.05 0.001062
9/18/2012 1461.19 1461.47 1456.13 1459.32 3.38E+09 1459.32 -0.00128
9/17/2012 1465.42 1465.63 1457.55 1461.19 3.48E+09 1461.19 -0.00289
9/14/2012 1460.07 1474.51 1460.07 1465.77 5.04E+09 1465.77 0.003904
9/13/2012 1436.56 1463.76 1435.34 1459.99 4.61E+09 1459.99 0.01631
9/12/2012 1433.56 1439.15 1432.99 1436.56 3.64E+09 1436.56 0.002093
9/11/2012 1429.13 1437.76 1429.13 1433.56 3.51E+09 1433.56 0.0031
9/10/2012 1437.92 1438.74 1428.98 1429.08 3.22E+09 1429.08 -0.00615
9/7/2012 1432.12 1437.92 1431.45 1437.92 3.72E+09 1437.92 0.00405
9/6/2012 1403.74 1432.12 1403.74 1432.12 3.95E+09 1432.12 0.020217
9/5/2012 1404.94 1408.81 1401.25 1403.44 3.39E+09 1403.44 -0.00107
9/4/2012 1406.54 1409.31 1396.56 1404.94 3.2E+09 1404.94 -0.00114
8/31/2012 1400.07 1413.09 1398.96 1406.58 2.94E+09 1406.58 0.00465
8/30/2012 1410.08 1410.08 1397.01 1399.48 2.53E+09 1399.48 -0.00752
8/29/2012 1409.32 1413.95 1406.57 1410.49 2.57E+09 1410.49 0.00083
8/28/2012 1410.44 1413.63 1405.59 1409.3 2.63E+09 1409.3 -0.00081
8/27/2012 1411.13 1416.17 1409.11 1410.44 2.47E+09 1410.44 -0.00049
8/24/2012 1401.99 1413.46 1398.04 1411.13 2.6E+09 1411.13 0.006519
8/23/2012 1413.49 1413.49 1400.5 1402.08 3.01E+09 1402.08 -0.00807
8/22/2012 1413.09 1416.12 1406.78 1413.49 3.06E+09 1413.49 0.000283
8/21/2012 1418.13 1426.68 1410.86 1413.17 3.28E+09 1413.17 -0.0035
8/20/2012 1417.85 1418.13 1412.12 1418.13 2.77E+09 1418.13 0.000197
8/17/2012 1415.84 1418.71 1414.67 1418.16 2.92E+09 1418.16 0.001639
8/16/2012 1405.57 1417.44 1404.15 1415.51 3.11E+09 1415.51 0.007072
8/15/2012 1403.89 1407.73 1401.83 1405.53 2.66E+09 1405.53 0.001168
8/14/2012 1404.36 1410.03 1400.6 1403.93 2.93E+09 1403.93 -0.00031
8/13/2012 1405.87 1405.87 1397.32 1404.11 2.5E+09 1404.11 -0.00125
8/10/2012 1402.58 1405.98 1395.62 1405.87 2.77E+09 1405.87 0.002346
8/9/2012 1402.26 1405.95 1398.8 1402.8 3.12E+09 1402.8 0.000385
8/8/2012 1401.23 1404.14 1396.13 1402.22 3.22E+09 1402.22 0.000707
8/7/2012 1394.46 1407.14 1394.46 1401.35 3.68E+09 1401.35 0.004941
8/6/2012 1391.04 1399.63 1391.04 1394.23 3.12E+09 1394.23 0.002293
8/3/2012 1365.45 1394.16 1365.45 1390.99 3.75E+09 1390.99 0.018704
8/2/2012 1375.13 1375.13 1354.65 1365 4.19E+09 1365 -0.00737
8/1/2012 1379.32 1385.03 1373.35 1375.32 4.44E+09 1375.32 -0.0029
7/31/2012 1385.27 1387.16 1379.17 1379.32 3.82E+09 1379.32 -0.0043
7/30/2012 1385.94 1391.74 1381.37 1385.3 3.21E+09 1385.3 -0.00046
7/27/2012 1360.05 1389.19 1360.05 1385.97 4.4E+09 1385.97 0.019058
7/26/2012 1338.17 1363.13 1338.17 1360.02 4.43E+09 1360.02 0.016328
7/25/2012 1338.35 1343.98 1331.5 1337.89 3.72E+09 1337.89 -0.00034
7/24/2012 1350.52 1351.53 1329.24 1338.31 3.89E+09 1338.31 -0.00904
7/23/2012 1362.34 1362.34 1337.56 1350.52 3.72E+09 1350.52 -0.00868
7/20/2012 1376.51 1376.51 1362.19 1362.66 3.93E+09 1362.66 -0.01006
7/19/2012 1373.01 1380.39 1371.21 1376.51 4.04E+09 1376.51 0.002549
7/18/2012 1363.58 1375.26 1358.96 1372.78 3.64E+09 1372.78 0.006747
7/17/2012 1353.68 1365.36 1345.07 1363.67 3.57E+09 1363.67 0.00738
7/16/2012 1356.5 1357.26 1348.51 1353.64 2.86E+09 1353.64 -0.00211
7/13/2012 1334.81 1357.7 1334.81 1356.78 3.21E+09 1356.78 0.016459
7/12/2012 1341.29 1341.29 1325.41 1334.76 3.65E+09 1334.76 -0.00487
7/11/2012 1341.4 1345 1333.25 1341.45 3.43E+09 1341.45 3.73E-05
7/10/2012 1352.96 1361.54 1336.27 1341.47 3.47E+09 1341.47 -0.00849
7/9/2012 1354.66 1354.87 1346.65 1352.46 2.9E+09 1352.46 -0.00162
7/6/2012 1367.09 1367.09 1348.03 1354.68 2.75E+09 1354.68 -0.00908
7/5/2012 1373.72 1373.85 1363.02 1367.58 3.04E+09 1367.58 -0.00447
7/3/2012 1365.75 1374.81 1363.53 1374.02 2.12E+09 1374.02 0.006055
7/2/2012 1362.33 1366.35 1355.7 1365.51 3.3E+09 1365.51 0.002334
6/29/2012 1330.12 1362.17 1330.12 1362.16 4.59E+09 1362.16 0.024088
6/28/2012 1331.52 1331.52 1313.29 1329.04 3.97E+09 1329.04 -0.00186
6/27/2012 1320.71 1334.4 1320.71 1331.85 3.29E+09 1331.85 0.008435
6/26/2012 1314.09 1324.24 1310.3 1319.99 3.41E+09 1319.99 0.00449
6/25/2012 1334.9 1334.9 1309.27 1313.72 3.5E+09 1313.72 -0.01587
6/22/2012 1325.92 1337.82 1325.92 1335.02 5.27E+09 1335.02 0.006863
6/21/2012 1355.43 1358.27 1324.41 1325.51 4.09E+09 1325.51 -0.02207
6/20/2012 1358.04 1361.57 1346.45 1355.69 3.7E+09 1355.69 -0.00173
6/19/2012 1344.83 1363.46 1344.83 1357.98 3.82E+09 1357.98 0.009778
6/18/2012 1342.42 1348.22 1334.46 1344.78 3.26E+09 1344.78 0.001758
6/15/2012 1329.19 1343.32 1329.19 1342.84 4.4E+09 1342.84 0.010269
6/14/2012 1314.88 1333.68 1314.14 1329.1 3.69E+09 1329.1 0.010815
6/13/2012 1324.02 1327.28 1310.51 1314.88 3.51E+09 1314.88 -0.0069
6/12/2012 1309.4 1324.31 1306.62 1324.18 3.44E+09 1324.18 0.011288
6/11/2012 1325.72 1335.52 1307.73 1308.93 3.54E+09 1308.93 -0.01266
6/8/2012 1314.99 1325.81 1307.77 1325.66 3.5E+09 1325.66 0.008114
6/7/2012 1316.15 1329.05 1312.68 1314.99 4.26E+09 1314.99 -0.00088
6/6/2012 1285.61 1315.13 1285.61 1315.13 4.27E+09 1315.13 0.022962
6/5/2012 1277.82 1287.62 1274.16 1285.5 3.4E+09 1285.5 0.00601
6/4/2012 1278.29 1282.55 1266.74 1278.18 4.01E+09 1278.18 -8.61E-05
6/1/2012 1309.87 1309.87 1277.25 1278.04 4.67E+09 1278.04 -0.0243
5/31/2012 1313.09 1319.74 1298.9 1310.33 4.56E+09 1310.33 -0.0021
5/30/2012 1331.25 1331.25 1310.76 1313.32 3.53E+09 1313.32 -0.01347
5/29/2012 1318.9 1334.93 1318.9 1332.42 3.44E+09 1332.42 0.010251
5/25/2012 1320.81 1324.2 1314.23 1317.82 2.87E+09 1317.82 -0.00226
5/24/2012 1318.72 1324.14 1310.5 1320.68 3.94E+09 1320.68 0.001486
5/23/2012 1316.02 1320.71 1296.53 1318.86 4.11E+09 1318.86 0.002158
5/22/2012 1316.09 1328.49 1310.04 1316.63 4.12E+09 1316.63 0.00041
5/21/2012 1295.73 1316.39 1295.73 1315.99 3.79E+09 1315.99 0.015636
5/18/2012 1305.05 1312.24 1291.98 1295.22 4.51E+09 1295.22 -0.00753
5/17/2012 1324.82 1326.36 1304.86 1304.86 4.66E+09 1304.86 -0.01507
5/16/2012 1330.78 1341.78 1324.79 1324.8 4.28E+09 1324.8 -0.00449
5/15/2012 1338.36 1344.94 1328.41 1330.66 4.11E+09 1330.66 -0.00575
5/14/2012 1351.93 1351.93 1336.61 1338.35 3.69E+09 1338.35 -0.01004
5/11/2012 1358.11 1365.66 1348.89 1353.39 3.87E+09 1353.39 -0.00348
5/10/2012 1354.58 1365.88 1354.58 1357.99 3.73E+09 1357.99 0.002517
5/9/2012 1363.2 1363.73 1343.13 1354.58 4.29E+09 1354.58 -0.00632
 5/8/2012 1369.16 1369.16 1347.75 1363.72 4.26E+09 1363.72 -0.00397
5/7/2012 1368.79 1373.91 1363.94 1369.58 3.56E+09 1369.58 0.000577
5/4/2012 1391.51 1391.51 1367.96 1369.1 3.98E+09 1369.1 -0.0161
5/3/2012 1402.32 1403.07 1388.71 1391.57 4E+09 1391.57 -0.00767
5/2/2012 1405.5 1405.5 1393.92 1402.31 3.8E+09 1402.31 -0.00227
5/1/2012 1397.86 1415.32 1395.73 1405.82 3.81E+09 1405.82 0.005694
4/30/2012 1403.26 1403.26 1394 1397.91 3.57E+09 1397.91 -0.00381
4/27/2012 1400.19 1406.64 1397.31 1403.36 3.65E+09 1403.36 0.002264
4/26/2012 1390.64 1402.09 1387.28 1399.98 4.03E+09 1399.98 0.006716
4/25/2012 1372.11 1391.37 1372.11 1390.69 4E+09 1390.69 0.013541
4/24/2012 1366.97 1375.57 1366.82 1371.97 3.62E+09 1371.97 0.003658
4/23/2012 1378.53 1378.53 1358.79 1366.94 3.65E+09 1366.94 -0.00841
4/20/2012 1376.96 1387.4 1376.96 1378.53 3.83E+09 1378.53 0.00114
4/19/2012 1385.08 1390.46 1370.3 1376.92 4.18E+09 1376.92 -0.00589
4/18/2012 1390.78 1390.78 1383.29 1385.14 3.46E+09 1385.14 -0.00406
4/17/2012 1369.57 1392.76 1369.57 1390.78 3.46E+09 1390.78 0.015487
4/16/2012 1370.27 1379.66 1365.38 1369.57 3.57E+09 1369.57 -0.00051
4/13/2012 1387.61 1387.61 1369.85 1370.26 3.63E+09 1370.26 -0.0125
4/12/2012 1368.77 1388.13 1368.77 1387.57 3.62E+09 1387.57 0.013735
4/11/2012 1358.98 1374.71 1358.98 1368.71 3.74E+09 1368.71 0.00716
4/10/2012 1382.18 1383.01 1357.38 1358.59 4.63E+09 1358.59 -0.01707
4/9/2012 1397.45 1397.45 1378.24 1382.2 3.47E+09 1382.2 -0.01091
4/5/2012 1398.79 1401.6 1392.92 1398.08 3.3E+09 1398.08 -0.00051
4/4/2012 1413.09 1413.09 1394.09 1398.96 3.94E+09 1398.96 -0.01
4/3/2012 1418.98 1419 1404.62 1413.38 3.82E+09 1413.38 -0.00395
4/2/2012 1408.47 1422.38 1404.46 1419.04 3.57E+09 1419.04 0.007505
3/30/2012 1403.31 1410.89 1401.42 1408.47 3.68E+09 1408.47 0.003677
3/29/2012 1405.39 1405.39 1391.56 1403.28 3.83E+09 1403.28 -0.0015
3/28/2012 1412.52 1413.65 1397.2 1405.54 3.89E+09 1405.54 -0.00494
3/27/2012 1416.55 1419.15 1411.95 1412.52 3.51E+09 1412.52 -0.00284
3/26/2012 1397.11 1416.58 1397.11 1416.51 3.58E+09 1416.51 0.013886
3/23/2012 1392.78 1399.18 1386.87 1397.11 3.47E+09 1397.11 0.003109
3/22/2012 1402.89 1402.89 1388.73 1392.78 3.74E+09 1392.78 -0.00721
3/21/2012 1405.52 1407.75 1400.64 1402.89 3.57E+09 1402.89 -0.00187
3/20/2012 1409.59 1409.59 1397.68 1405.52 3.7E+09 1405.52 -0.00289
3/19/2012 1404.17 1414 1402.43 1409.75 3.93E+09 1409.75 0.003974
3/16/2012 1402.55 1405.88 1401.47 1404.17 5.16E+09 1404.17 0.001155
3/15/2012 1394.17 1402.63 1392.78 1402.6 4.27E+09 1402.6 0.006047
3/14/2012 1395.95 1399.42 1389.97 1394.28 4.5E+09 1394.28 -0.0012
3/13/2012 1371.92 1396.13 1371.92 1395.95 4.39E+09 1395.95 0.017516
3/12/2012 1370.78 1373.04 1366.69 1371.09 3.08E+09 1371.09 0.000226
3/9/2012 1365.97 1374.76 1365.97 1370.87 3.64E+09 1370.87 0.003587
3/8/2012 1352.65 1368.72 1352.65 1365.91 3.54E+09 1365.91 0.009803
3/7/2012 1343.39 1354.85 1343.39 1352.63 3.58E+09 1352.63 0.006878
3/6/2012 1363.63 1363.63 1340.03 1343.36 4.19E+09 1343.36 -0.01486
 3/5/2012 1369.59 1369.59 1359.13 1364.33 3.43E+09 1364.33 -0.00384
3/2/2012 1374.09 1374.53 1366.42 1369.63 3.28E+09 1369.63 -0.00325
3/1/2012 1365.9 1376.17 1365.9 1374.09 3.92E+09 1374.09 0.005996
2/29/2012 1372.2 1378.04 1363.81 1365.68 4.48E+09 1365.68 -0.00475
2/28/2012 1367.56 1373.09 1365.97 1372.18 3.58E+09 1372.18 0.003378
2/27/2012 1365.2 1371.94 1354.92 1367.59 3.65E+09 1367.59 0.001751
2/24/2012 1363.46 1368.92 1363.46 1365.74 3.51E+09 1365.74 0.001672
2/23/2012 1357.53 1364.24 1352.28 1363.46 3.79E+09 1363.46 0.004368
2/22/2012 1362.11 1362.7 1355.53 1357.66 3.63E+09 1357.66 -0.00327
2/21/2012 1361.22 1367.76 1358.11 1362.21 3.8E+09 1362.21 0.000727
2/17/2012 1358.06 1363.4 1357.24 1361.23 3.72E+09 1361.23 0.002334
2/16/2012 1342.61 1359.02 1341.22 1358.04 4.11E+09 1358.04 0.011493
2/15/2012 1350.52 1355.87 1340.8 1343.23 4.08E+09 1343.23 -0.0054
2/14/2012 1351.3 1351.3 1340.83 1350.5 3.89E+09 1350.5 -0.00059
2/13/2012 1343.06 1353.35 1343.06 1351.77 3.62E+09 1351.77 0.006485
2/10/2012 1351.21 1351.21 1337.35 1342.64 3.88E+09 1342.64 -0.00634
2/9/2012 1349.97 1354.32 1344.63 1351.95 4.21E+09 1351.95 0.001467
2/8/2012 1347.04 1351 1341.95 1349.96 4.1E+09 1349.96 0.002168
2/7/2012 1344.33 1349.24 1335.92 1347.05 3.74E+09 1347.05 0.002023
2/6/2012 1344.32 1344.36 1337.52 1344.33 3.38E+09 1344.33 7.44E-06
2/3/2012 1326.21 1345.34 1326.21 1344.9 4.61E+09 1344.9 0.014093
2/2/2012 1324.24 1329.19 1321.57 1325.54 4.12E+09 1325.54 0.000982
2/1/2012 1312.45 1330.52 1312.45 1324.09 4.5E+09 1324.09 0.008869
1/31/2012 1313.53 1321.41 1306.69 1312.41 4.24E+09 1312.41 -0.00085
1/30/2012 1316.16 1316.16 1300.49 1313.01 3.66E+09 1313.01 -0.00239
1/27/2012 1318.25 1320.06 1311.72 1316.33 4.01E+09 1316.33 -0.00146
1/26/2012 1326.28 1333.47 1313.6 1318.43 4.52E+09 1318.43 -0.00592
1/25/2012 1314.4 1328.3 1307.65 1326.06 4.41E+09 1326.06 0.008871
1/24/2012 1315.96 1315.96 1306.06 1314.65 3.69E+09 1314.65 -0.001
1/23/2012 1315.29 1322.28 1309.89 1316 3.77E+09 1316 0.00054
1/20/2012 1314.49 1315.38 1309.17 1315.38 3.91E+09 1315.38 0.000677
1/19/2012 1308.07 1315.49 1308.07 1314.5 4.47E+09 1314.5 0.004916
1/18/2012 1293.65 1308.11 1290.99 1308.04 4.1E+09 1308.04 0.011124
1/17/2012 1290.22 1303 1290.22 1293.67 4.01E+09 1293.67 0.002674
1/13/2012 1294.82 1294.82 1277.58 1289.09 3.69E+09 1289.09 -0.00443
1/12/2012 1292.48 1296.82 1285.77 1295.5 4.02E+09 1295.5 0.002337
1/11/2012 1292.02 1293.8 1285.41 1292.48 3.97E+09 1292.48 0.000356
1/10/2012 1280.77 1296.46 1280.77 1292.08 4.22E+09 1292.08 0.008831
1/9/2012 1277.83 1281.99 1274.55 1280.7 3.37E+09 1280.7 0.002246
1/6/2012 1280.93 1281.84 1273.34 1277.81 3.66E+09 1277.81 -0.00244
1/5/2012 1277.3 1283.05 1265.26 1281.06 4.32E+09 1281.06 0.002944
1/4/2012 1277.03 1278.73 1268.1 1277.3 3.59E+09 1277.3 0.000211
1/3/2012 1258.86 1284.62 1258.86 1277.06 3.94E+09 1277.06 0.014458
12/30/2011 1262.82 1264.12 1257.46 1257.6 2.27E+09 1257.6 -0.00413
12/29/2011 1249.75 1263.54 1249.75 1263.02 2.28E+09 1263.02 0.010618
12/28/2011 1265.38 1265.85 1248.64 1249.64 2.35E+09 1249.64 -0.01244
12/27/2011 1265.02 1269.37 1262.3 1265.43 2.13E+09 1265.43 0.000324
12/23/2011 1254 1265.42 1254 1265.33 2.23E+09 1265.33 0.009035
12/22/2011 1243.72 1255.22 1243.72 1254 3.49E+09 1254 0.008266
12/21/2011 1241.25 1245.09 1229.51 1243.72 2.96E+09 1243.72 0.00199
12/20/2011 1205.72 1242.82 1205.72 1241.3 4.06E+09 1241.3 0.029509
12/19/2011 1219.74 1224.57 1202.37 1205.35 3.66E+09 1205.35 -0.0118
12/16/2011 1216.09 1231.04 1215.2 1219.66 5.35E+09 1219.66 0.002936
12/15/2011 1212.12 1225.6 1212.12 1215.75 3.81E+09 1215.75 0.002995
12/14/2011 1225.73 1225.73 1209.47 1211.82 4.3E+09 1211.82 -0.01135
12/13/2011 1236.83 1249.86 1219.43 1225.73 4.12E+09 1225.73 -0.00897
12/12/2011 1255.05 1255.05 1227.25 1236.47 3.6E+09 1236.47 -0.0148
12/9/2011 1234.48 1258.25 1234.48 1255.19 3.83E+09 1255.19 0.016776
12/8/2011 1260.87 1260.87 1231.47 1234.35 4.3E+09 1234.35 -0.02103
12/7/2011 1258.14 1267.06 1244.8 1261.01 4.16E+09 1261.01 0.002281
12/6/2011 1257.19 1266.03 1253.03 1258.47 3.73E+09 1258.47 0.001018
12/5/2011 1244.33 1266.73 1244.33 1257.08 4.15E+09 1257.08 0.010246
12/2/2011 1246.03 1260.08 1243.35 1244.28 4.14E+09 1244.28 -0.0014
12/1/2011 1246.91 1251.09 1239.73 1244.58 3.82E+09 1244.58 -0.00187
11/30/2011 1196.72 1247.11 1196.72 1246.96 5.8E+09 1246.96 0.041981
11/29/2011 1192.56 1203.67 1191.8 1195.19 3.99E+09 1195.19 0.002205
11/28/2011 1158.67 1197.35 1158.67 1192.55 3.92E+09 1192.55 0.02924
11/25/2011 1161.41 1172.66 1158.66 1158.67 1.66E+09 1158.67 -0.00236
11/23/2011 1187.48 1187.48 1161.79 1161.79 3.8E+09 1161.79 -0.02163
11/22/2011 1192.98 1196.81 1181.65 1188.04 3.91E+09 1188.04 -0.00414
11/21/2011 1215.62 1215.62 1183.16 1192.98 4.05E+09 1192.98 -0.01862
11/18/2011 1216.19 1223.51 1211.36 1215.65 3.83E+09 1215.65 -0.00044
11/17/2011 1236.56 1237.73 1209.43 1216.13 4.6E+09 1216.13 -0.01652
11/16/2011 1257.81 1259.61 1235.67 1236.91 4.09E+09 1236.91 -0.01662
11/15/2011 1251.7 1264.25 1244.34 1257.81 3.6E+09 1257.81 0.004881
11/14/2011 1263.85 1263.85 1246.68 1251.78 3.22E+09 1251.78 -0.00955
11/11/2011 1240.12 1266.98 1240.12 1263.85 3.36E+09 1263.85 0.019135
11/10/2011 1229.59 1246.22 1227.7 1239.7 4E+09 1239.7 0.008222
11/9/2011 1275.18 1275.18 1226.64 1229.1 4.66E+09 1229.1 -0.03614
11/8/2011 1261.12 1277.55 1254.99 1275.92 3.91E+09 1275.92 0.011736
11/7/2011 1253.21 1261.7 1240.75 1261.12 3.43E+09 1261.12 0.006312
11/4/2011 1260.82 1260.82 1238.92 1253.23 3.83E+09 1253.23 -0.00602
11/3/2011 1238.25 1263.21 1234.81 1261.15 4.85E+09 1261.15 0.018494
11/2/2011 1219.62 1242.48 1219.62 1237.9 4.11E+09 1237.9 0.014988
11/1/2011 1251 1251 1215.42 1218.28 5.65E+09 1218.28 -0.02616
10/31/2011 1284.96 1284.96 1253.16 1253.3 4.31E+09 1253.3 -0.02464
10/28/2011 1284.39 1287.08 1277.01 1285.09 4.54E+09 1285.09 0.000545
10/27/2011 1243.97 1292.66 1243.97 1284.59 6.37E+09 1284.59 0.032654
10/26/2011 1229.17 1246.28 1221.06 1242 4.87E+09 1242 0.010438
10/25/2011 1254.19 1254.19 1226.79 1229.05 4.47E+09 1229.05 -0.02004
10/24/2011 1238.72 1256.55 1238.72 1254.19 4.31E+09 1254.19 0.012489
10/21/2011 1215.39 1239.03 1215.39 1238.25 4.98E+09 1238.25 0.018809
10/20/2011 1209.92 1219.53 1197.34 1215.39 4.87E+09 1215.39 0.004521
10/19/2011 1223.46 1229.64 1206.31 1209.88 4.85E+09 1209.88 -0.0111
10/18/2011 1200.75 1233.1 1191.48 1225.38 4.84E+09 1225.38 0.020512
10/17/2011 1224.47 1224.47 1198.55 1200.86 4.3E+09 1200.86 -0.01928
10/14/2011 1205.65 1224.61 1205.65 1224.58 4.12E+09 1224.58 0.015701
10/13/2011 1206.96 1207.46 1190.58 1203.66 4.44E+09 1203.66 -0.00273
10/12/2011 1196.19 1220.25 1196.19 1207.25 5.36E+09 1207.25 0.009246
10/11/2011 1194.6 1199.24 1187.3 1195.54 4.42E+09 1195.54 0.000787
10/10/2011 1158.15 1194.91 1158.15 1194.89 4.45E+09 1194.89 0.031723
10/7/2011 1165.03 1171.4 1150.26 1155.46 5.58E+09 1155.46 -0.00821
10/6/2011 1144.11 1165.55 1134.95 1164.97 5.1E+09 1164.97 0.018233
10/5/2011 1124.03 1146.07 1115.68 1144.03 2.51E+09 1144.03 0.017793
10/4/2011 1097.42 1125.12 1074.77 1123.95 3.71E+09 1123.95 0.024175
10/3/2011 1131.21 1138.99 1098.92 1099.23 5.67E+09 1099.23 -0.02827
9/30/2011 1159.93 1159.93 1131.34 1131.42 4.42E+09 1131.42 -0.02458
9/29/2011 1151.74 1175.87 1139.93 1160.4 5.29E+09 1160.4 0.007519
9/28/2011 1175.39 1184.71 1150.4 1151.06 4.79E+09 1151.06 -0.0207
9/27/2011 1163.32 1195.86 1163.32 1175.38 5.55E+09 1175.38 0.010367
9/26/2011 1136.91 1164.19 1131.07 1162.95 4.76E+09 1162.95 0.022904
9/23/2011 1128.82 1141.72 1121.36 1136.43 5.64E+09 1136.43 0.006742
9/22/2011 1164.55 1164.55 1114.22 1129.56 6.7E+09 1129.56 -0.03005
9/21/2011 1203.63 1206.3 1166.21 1166.76 4.73E+09 1166.76 -0.03063
9/20/2011 1204.5 1220.39 1201.29 1202.09 4.32E+09 1202.09 -0.002
9/19/2011 1214.99 1214.99 1188.36 1204.09 4.25E+09 1204.09 -0.00897
9/16/2011 1209.21 1220.06 1204.46 1216.01 5.25E+09 1216.01 0.005624
9/15/2011 1189.44 1209.11 1189.44 1209.11 4.48E+09 1209.11 0.016537
9/14/2011 1173.32 1202.38 1162.73 1188.68 4.99E+09 1188.68 0.013091
9/13/2011 1162.59 1176.41 1157.44 1172.87 4.68E+09 1172.87 0.008842
9/12/2011 1153.5 1162.52 1136.07 1162.27 5.17E+09 1162.27 0.007603
9/9/2011 1185.37 1185.37 1148.37 1154.23 4.59E+09 1154.23 -0.02627
9/8/2011 1197.98 1204.4 1183.34 1185.9 4.47E+09 1185.9 -0.01008
9/7/2011 1165.85 1198.62 1165.85 1198.62 4.44E+09 1198.62 0.028108
9/6/2011 1173.97 1173.97 1140.13 1165.24 5.1E+09 1165.24 -0.00744
9/2/2011 1203.9 1203.9 1170.56 1173.97 4.4E+09 1173.97 -0.02486
9/1/2011 1219.12 1229.29 1203.85 1204.42 4.78E+09 1204.42 -0.01206
8/31/2011 1213 1230.71 1209.35 1218.89 5.27E+09 1218.89 0.004856
8/30/2011 1209.76 1220.1 1195.77 1212.92 4.57E+09 1212.92 0.002612
8/29/2011 1177.91 1210.28 1177.91 1210.08 4.23E+09 1210.08 0.027311
8/26/2011 1158.85 1181.23 1135.91 1176.8 5.04E+09 1176.8 0.015489
8/25/2011 1176.69 1190.68 1155.47 1159.27 5.75E+09 1159.27 -0.0148
8/24/2011 1162.16 1178.56 1156.3 1177.6 5.32E+09 1177.6 0.013286
8/23/2011 1124.36 1162.35 1124.36 1162.35 5.01E+09 1162.35 0.033788
8/22/2011 1123.55 1145.49 1121.09 1123.82 5.44E+09 1123.82 0.00024
8/19/2011 1140.47 1154.54 1122.05 1123.53 5.17E+09 1123.53 -0.01485
8/18/2011 1189.62 1189.62 1131.03 1140.65 3.23E+09 1140.65 -0.04116
8/17/2011 1192.89 1208.47 1184.36 1193.89 4.39E+09 1193.89 0.000838
8/16/2011 1204.22 1204.22 1180.53 1192.76 5.07E+09 1192.76 -0.00952
8/15/2011 1178.86 1204.49 1178.86 1204.49 4.27E+09 1204.49 0.021741
8/12/2011 1172.87 1189.04 1170.74 1178.81 5.64E+09 1178.81 0.005065
8/11/2011 1121.3 1186.29 1121.3 1172.64 3.69E+09 1172.64 0.045786
8/10/2011 1171.77 1171.77 1118.01 1120.76 5.02E+09 1120.76 -0.04353
8/9/2011 1120.23 1172.88 1101.54 1172.53 2.37E+09 1172.53 0.046687
8/8/2011 1198.48 1198.48 1119.28 1119.46 2.62E+09 1119.46 -0.06593
8/5/2011 1200.28 1218.11 1168.09 1199.38 5.45E+09 1199.38 -0.00075
8/4/2011 1260.23 1260.23 1199.54 1200.07 4.27E+09 1200.07 -0.04774
8/3/2011 1254.25 1261.2 1234.56 1260.34 6.45E+09 1260.34 0.004855
8/2/2011 1286.56 1286.56 1254.03 1254.05 5.21E+09 1254.05 -0.02527
8/1/2011 1292.59 1307.38 1274.73 1286.94 4.97E+09 1286.94 -0.00437
7/29/2011 1300.12 1304.16 1282.86 1292.28 5.06E+09 1292.28 -0.00603
7/28/2011 1304.84 1316.32 1299.16 1300.67 4.95E+09 1300.67 -0.0032
7/27/2011 1331.91 1331.91 1303.49 1304.89 3.48E+09 1304.89 -0.02029
7/26/2011 1337.39 1338.51 1329.59 1331.94 4.01E+09 1331.94 -0.00408
7/25/2011 1344.32 1344.32 1331.09 1337.43 3.54E+09 1337.43 -0.00513
7/22/2011 1343.8 1346.1 1336.95 1345.02 3.52E+09 1345.02 0.000908
7/21/2011 1325.65 1347 1325.65 1343.8 4.84E+09 1343.8 0.013691
7/20/2011 1328.66 1330.43 1323.65 1325.84 3.77E+09 1325.84 -0.00212
7/19/2011 1307.07 1328.14 1307.07 1326.73 4.3E+09 1326.73 0.015041
7/18/2011 1315.94 1315.94 1295.92 1305.44 4.12E+09 1305.44 -0.00798
7/15/2011 1308.87 1317.7 1307.52 1316.14 4.24E+09 1316.14 0.005554
7/14/2011 1317.74 1326.88 1306.51 1308.87 4.36E+09 1308.87 -0.00673
7/13/2011 1314.45 1331.48 1314.45 1317.72 4.06E+09 1317.72 0.002488
7/12/2011 1319.61 1327.17 1313.33 1313.64 4.23E+09 1313.64 -0.00452
7/11/2011 1343.31 1343.31 1316.42 1319.49 3.88E+09 1319.49 -0.01773
7/8/2011 1352.39 1352.39 1333.71 1343.8 3.59E+09 1343.8 -0.00635
7/7/2011 1339.62 1356.48 1339.62 1353.22 4.07E+09 1353.22 0.010152
7/6/2011 1337.56 1340.94 1330.92 1339.22 3.56E+09 1339.22 0.001241
7/5/2011 1339.59 1340.89 1334.3 1337.88 3.72E+09 1337.88 -0.00128
7/1/2011 1320.64 1341.01 1318.18 1339.67 3.8E+09 1339.67 0.01441
6/30/2011 1307.64 1321.97 1307.64 1320.64 4.2E+09 1320.64 0.009942
6/29/2011 1296.85 1309.21 1296.85 1307.41 4.35E+09 1307.41 0.008143
6/28/2011 1280.21 1296.8 1280.21 1296.67 3.68E+09 1296.67 0.012857
6/27/2011 1268.44 1284.91 1267.53 1280.1 3.48E+09 1280.1 0.009192
6/24/2011 1283.04 1283.93 1267.24 1268.45 3.67E+09 1268.45 -0.01137
6/23/2011 1286.6 1286.6 1262.87 1283.5 4.98E+09 1283.5 -0.00241
6/22/2011 1295.48 1298.61 1286.79 1287.14 3.72E+09 1287.14 -0.00644
6/21/2011 1278.4 1297.62 1278.4 1295.52 4.06E+09 1295.52 0.013392
6/20/2011 1271.5 1280.42 1267.56 1278.36 3.46E+09 1278.36 0.005395
6/17/2011 1268.58 1279.82 1267.4 1271.5 4.92E+09 1271.5 0.002302
6/16/2011 1265.53 1274.11 1258.07 1267.64 3.85E+09 1267.64 0.001667
6/15/2011 1287.87 1287.87 1261.9 1265.42 4.07E+09 1265.42 -0.01743
6/14/2011 1272.22 1292.5 1272.22 1287.87 3.5E+09 1287.87 0.012301
6/13/2011 1271.31 1277.04 1265.64 1271.83 4.13E+09 1271.83 0.000409
6/10/2011 1288.6 1288.6 1268.28 1270.98 3.85E+09 1270.98 -0.01367
6/9/2011 1279.63 1294.54 1279.63 1289 3.33E+09 1289 0.007322
6/8/2011 1284.63 1287.04 1277.42 1279.56 3.97E+09 1279.56 -0.00395
6/7/2011 1286.31 1296.22 1284.74 1284.94 3.85E+09 1284.94 -0.00107
6/6/2011 1300.26 1300.26 1284.72 1286.17 3.56E+09 1286.17 -0.01084
6/3/2011 1312.94 1312.94 1297.9 1300.16 3.51E+09 1300.16 -0.00973
6/2/2011 1314.55 1318.03 1305.61 1312.94 3.76E+09 1312.94 -0.00122
6/1/2011 1345.2 1345.2 1313.71 1314.55 4.24E+09 1314.55 -0.02278
5/31/2011 1331.1 1345.2 1331.1 1345.2 4.7E+09 1345.2 0.010593
5/27/2011 1325.69 1334.62 1325.69 1331.1 3.12E+09 1331.1 0.004081
5/26/2011 1320.64 1328.51 1314.41 1325.69 3.26E+09 1325.69 0.003824
5/25/2011 1316.36 1325.86 1311.8 1320.47 4.11E+09 1320.47 0.003122
5/24/2011 1317.7 1323.72 1313.87 1316.28 3.85E+09 1316.28 -0.00108
5/23/2011 1333.07 1333.07 1312.88 1317.37 3.26E+09 1317.37 -0.01178
5/20/2011 1342 1342 1330.67 1333.27 4.07E+09 1333.27 -0.00651
5/19/2011 1342.4 1346.82 1336.36 1343.6 3.63E+09 1343.6 0.000894
5/18/2011 1328.54 1341.82 1326.59 1340.68 3.92E+09 1340.68 0.009138
5/17/2011 1326.1 1330.42 1318.51 1328.98 4.05E+09 1328.98 0.002172
5/16/2011 1334.77 1343.33 1327.32 1329.47 3.85E+09 1329.47 -0.00397
5/13/2011 1348.69 1350.47 1333.36 1337.77 3.43E+09 1337.77 -0.0081
5/12/2011 1339.39 1351.05 1332.03 1348.65 3.78E+09 1348.65 0.006914
5/11/2011 1354.51 1354.51 1336.36 1342.08 3.85E+09 1342.08 -0.00918
5/10/2011 1348.34 1359.44 1348.34 1357.16 4.22E+09 1357.16 0.006541
5/9/2011 1340.2 1349.44 1338.64 1346.29 4.27E+09 1346.29 0.004544
5/6/2011 1340.24 1354.36 1335.58 1340.2 4.22E+09 1340.2 -2.98E-05
5/5/2011 1344.16 1348 1329.17 1335.1 3.85E+09 1335.1 -0.00674
5/4/2011 1355.9 1355.9 1341.5 1347.32 4.22E+09 1347.32 -0.00633
5/3/2011 1359.76 1360.84 1349.52 1356.62 4.22E+09 1356.62 -0.00231
5/2/2011 1365.21 1370.58 1358.59 1361.22 3.85E+09 1361.22 -0.00292
4/29/2011 1360.14 1364.56 1358.69 1363.61 3.48E+09 1363.61 0.002551
4/28/2011 1353.86 1361.71 1353.6 1360.48 4.04E+09 1360.48 0.00489
4/27/2011 1348.43 1357.49 1344.25 1355.66 4.05E+09 1355.66 0.005362
4/26/2011 1336.75 1349.55 1336.75 1347.24 3.91E+09 1347.24 0.007847
4/25/2011 1337.14 1337.55 1331.47 1335.25 2.14E+09 1335.25 -0.00141
4/21/2011 1333.23 1337.49 1332.83 1337.38 3.59E+09 1337.38 0.003113
4/20/2011 1319.12 1332.66 1319.12 1330.36 4.24E+09 1330.36 0.008521
4/19/2011 1305.99 1312.7 1303.97 1312.62 3.89E+09 1312.62 0.005077
4/18/2011 1313.35 1313.35 1294.7 1305.14 4.22E+09 1305.14 -0.00625
4/15/2011 1314.54 1322.88 1313.68 1319.68 4.22E+09 1319.68 0.00391
4/14/2011 1311.13 1316.79 1302.42 1314.52 3.87E+09 1314.52 0.002586
4/13/2011 1314.03 1321.35 1309.19 1314.41 3.85E+09 1314.41 0.000289
4/12/2011 1321.96 1321.96 1309.51 1314.16 4.28E+09 1314.16 -0.0059
4/11/2011 1329.01 1333.77 1321.06 1324.46 3.48E+09 1324.46 -0.00342
4/8/2011 1336.16 1339.46 1322.94 1328.17 3.58E+09 1328.17 -0.00598
4/7/2011 1334.82 1338.8 1326.56 1333.51 4.01E+09 1333.51 -0.00098
4/6/2011 1335.94 1339.38 1331.09 1335.54 4.22E+09 1335.54 -0.0003
4/5/2011 1332.03 1338.21 1330.03 1332.63 3.85E+09 1332.63 0.00045
4/4/2011 1333.56 1336.74 1329.1 1332.87 4.22E+09 1332.87 -0.00052
4/1/2011 1329.48 1337.85 1328.89 1332.41 4.22E+09 1332.41 0.002204
3/31/2011 1327.44 1329.77 1325.03 1325.83 3.57E+09 1325.83 -0.00121
3/30/2011 1321.89 1331.74 1321.89 1328.26 3.81E+09 1328.26 0.004819
3/29/2011 1309.37 1319.45 1305.26 1319.44 3.48E+09 1319.44 0.007691
3/28/2011 1315.45 1319.74 1310.19 1310.19 3.22E+09 1310.19 -0.004
3/25/2011 1311.8 1319.18 1310.15 1313.8 4.22E+09 1313.8 0.001525
3/24/2011 1300.61 1311.34 1297.74 1309.66 4.22E+09 1309.66 0.006958
3/23/2011 1292.19 1300.51 1284.05 1297.54 3.84E+09 1297.54 0.00414
3/22/2011 1298.29 1299.35 1292.7 1293.77 3.58E+09 1293.77 -0.00348
3/21/2011 1281.65 1300.58 1281.65 1298.38 4.22E+09 1298.38 0.013053
3/18/2011 1276.71 1288.88 1276.18 1279.21 4.69E+09 1279.21 0.001958
3/17/2011 1261.61 1278.88 1261.61 1273.72 4.13E+09 1273.72 0.009599
3/16/2011 1279.46 1280.91 1249.05 1256.88 5.83E+09 1256.88 -0.01765
3/15/2011 1288.46 1288.46 1261.12 1281.87 5.2E+09 1281.87 -0.00511
3/14/2011 1301.19 1301.19 1286.37 1296.39 4.05E+09 1296.39 -0.00369
3/11/2011 1293.43 1308.35 1291.99 1304.28 3.74E+09 1304.28 0.008389
3/10/2011 1315.72 1315.72 1294.21 1295.11 4.72E+09 1295.11 -0.01566
3/9/2011 1319.92 1323.21 1312.27 1320.02 3.71E+09 1320.02 7.58E-05
3/8/2011 1311.05 1325.74 1306.86 1321.82 4.53E+09 1321.82 0.008215
3/7/2011 1322.72 1327.68 1303.99 1310.13 3.96E+09 1310.13 -0.00952
3/4/2011 1330.73 1331.08 1312.59 1321.15 4.22E+09 1321.15 -0.0072
3/3/2011 1312.37 1332.28 1312.37 1330.97 4.34E+09 1330.97 0.014173
3/2/2011 1305.47 1314.19 1302.58 1308.44 1.03E+09 1308.44 0.002275
3/1/2011 1328.64 1332.09 1306.14 1306.33 1.18E+09 1306.33 -0.01679
2/28/2011 1321.61 1329.38 1320.55 1327.22 1.25E+09 1327.22 0.004245
2/25/2011 1307.34 1320.61 1307.34 1319.88 3.84E+09 1319.88 0.009592
2/24/2011 1307.09 1310.91 1294.26 1306.1 1.22E+09 1306.1 -0.00076
2/23/2011 1315.44 1317.91 1299.55 1307.4 1.33E+09 1307.4 -0.00611
2/22/2011 1338.91 1338.91 1312.33 1315.44 1.32E+09 1315.44 -0.01753
2/18/2011 1340.38 1344.07 1338.12 1343.01 1.97E+09 1343.01 0.001962
2/17/2011 1334.37 1341.5 1331 1340.43 1.97E+09 1340.43 0.004541
2/16/2011 1329.51 1337.61 1329.51 1336.32 1.97E+09 1336.32 0.005122
2/15/2011 1330.43 1330.43 1324.61 1328.01 3.93E+09 1328.01 -0.00182
2/14/2011 1328.73 1332.96 1326.9 1332.32 3.57E+09 1332.32 0.002702
2/11/2011 1318.66 1330.79 1316.08 1329.15 4.22E+09 1329.15 0.007955
2/10/2011 1318.13 1322.78 1311.74 1321.87 4.18E+09 1321.87 0.002837
2/9/2011 1322.48 1324.54 1314.89 1320.88 3.92E+09 1320.88 -0.00121
2/8/2011 1318.76 1324.87 1316.03 1324.57 3.88E+09 1324.57 0.004406
 2/7/2011 1311.85 1322.85 1311.85 1319.05 3.9E+09 1319.05 0.005488
2/4/2011 1307.01 1311 1301.67 1310.87 3.93E+09 1310.87 0.002953
2/3/2011 1302.77 1308.6 1294.83 1307.1 4.37E+09 1307.1 0.003324
2/2/2011 1305.91 1307.61 1302.62 1304.03 4.1E+09 1304.03 -0.00144
2/1/2011 1289.14 1308.86 1289.14 1307.59 5.16E+09 1307.59 0.014312
1/31/2011 1276.5 1287.17 1276.5 1286.12 4.17E+09 1286.12 0.007536
1/28/2011 1299.63 1302.67 1275.1 1276.34 5.62E+09 1276.34 -0.01792
1/27/2011 1297.51 1301.29 1294.41 1299.54 4.31E+09 1299.54 0.001565
1/26/2011 1291.97 1299.74 1291.97 1296.63 4.73E+09 1296.63 0.003607
1/25/2011 1288.17 1291.26 1281.07 1291.18 4.6E+09 1291.18 0.002337
1/24/2011 1283.29 1291.93 1282.47 1290.84 3.9E+09 1290.84 0.005883
1/21/2011 1283.63 1291.21 1282.07 1283.35 4.94E+09 1283.35 -0.00022
1/20/2011 1280.85 1283.35 1271.26 1280.26 4.94E+09 1280.26 -0.00046
1/19/2011 1294.52 1294.6 1278.92 1281.92 4.74E+09 1281.92 -0.00973
1/18/2011 1293.22 1296.06 1290.16 1295.02 5.28E+09 1295.02 0.001392
1/14/2011 1282.9 1293.24 1281.24 1293.24 4.66E+09 1293.24 0.00806
1/13/2011 1285.78 1286.7 1280.47 1283.76 4.31E+09 1283.76 -0.00157
1/12/2011 1275.65 1286.87 1275.65 1285.96 4.23E+09 1285.96 0.008082
1/11/2011 1272.58 1277.25 1269.62 1274.48 4.05E+09 1274.48 0.001493
1/10/2011 1270.84 1271.52 1262.18 1269.75 4.04E+09 1269.75 -0.00086
1/7/2011 1274.41 1276.83 1261.7 1271.5 4.96E+09 1271.5 -0.00228
1/6/2011 1276.29 1278.17 1270.43 1273.85 4.84E+09 1273.85 -0.00191
1/5/2011 1268.78 1277.63 1265.36 1276.56 4.76E+09 1276.56 0.006132
1/4/2011 1272.95 1274.12 1262.66 1270.2 4.8E+09 1270.2 -0.00216
1/3/2011 1257.62 1276.17 1257.62 1271.87 4.29E+09 1271.87 0.011331
12/31/2010 1256.76 1259.34 1254.19 1257.64 1.8E+09 1257.64 0.0007
12/30/2010 1259.44 1261.09 1256.32 1257.88 1.97E+09 1257.88 -0.00124
12/29/2010 1258.78 1262.6 1258.78 1259.78 2.21E+09 1259.78 0.000794
12/28/2010 1259.1 1259.9 1256.22 1258.51 2.48E+09 1258.51 -0.00047
12/27/2010 1254.66 1258.43 1251.48 1257.54 1.99E+09 1257.54 0.002295
12/23/2010 1257.53 1258.59 1254.05 1256.77 2.52E+09 1256.77 -0.0006
12/22/2010 1254.94 1259.39 1254.94 1258.84 1.29E+09 1258.84 0.003108
12/21/2010 1249.43 1255.82 1249.43 1254.6 3.48E+09 1254.6 0.004138
12/20/2010 1245.76 1250.2 1241.51 1247.08 3.55E+09 1247.08 0.00106
12/17/2010 1243.63 1245.81 1239.87 1243.91 4.63E+09 1243.91 0.000225
12/16/2010 1236.34 1243.75 1232.85 1242.87 4.74E+09 1242.87 0.005282
12/15/2010 1241.58 1244.25 1234.01 1235.23 4.41E+09 1235.23 -0.00511
12/14/2010 1241.84 1246.59 1238.17 1241.59 4.13E+09 1241.59 -0.0002
12/13/2010 1242.52 1246.73 1240.34 1240.46 4.36E+09 1240.46 -0.00166
12/10/2010 1233.85 1240.4 1232.58 1240.4 4.55E+09 1240.4 0.005309
12/9/2010 1230.14 1234.71 1226.85 1233 4.52E+09 1233 0.002325
12/8/2010 1225.02 1228.93 1219.5 1228.28 4.61E+09 1228.28 0.002661
12/7/2010 1227.25 1235.05 1223.25 1223.75 6.97E+09 1223.75 -0.00285
12/6/2010 1223.87 1225.8 1220.67 1223.12 3.53E+09 1223.12 -0.00061
12/3/2010 1219.93 1225.57 1216.82 1224.71 3.74E+09 1224.71 0.003918
 12/2/2010 1206.81 1221.89 1206.81 1221.53 4.97E+09 1221.53 0.012197
12/1/2010 1186.6 1207.61 1186.6 1206.07 4.55E+09 1206.07 0.016408
11/30/2010 1182.96 1187.4 1174.14 1180.55 4.28E+09 1180.55 -0.00204
11/29/2010 1189.08 1190.34 1173.64 1187.76 3.67E+09 1187.76 -0.00111
11/26/2010 1194.16 1194.16 1186.93 1189.4 1.61E+09 1189.4 -0.00399
11/24/2010 1183.7 1198.62 1183.7 1198.35 3.38E+09 1198.35 0.012376
11/23/2010 1192.51 1192.51 1176.91 1180.73 4.13E+09 1180.73 -0.00988
11/22/2010 1198.07 1198.94 1184.58 1197.84 3.69E+09 1197.84 -0.00019
11/19/2010 1196.12 1199.97 1189.44 1199.73 3.68E+09 1199.73 0.003018
11/18/2010 1183.75 1200.29 1183.75 1196.69 4.69E+09 1196.69 0.010931
11/17/2010 1178.33 1183.56 1175.82 1178.59 3.9E+09 1178.59 0.000221
11/16/2010 1194.79 1194.79 1173 1178.34 5.12E+09 1178.34 -0.01377
11/15/2010 1200.44 1207.43 1197.15 1197.75 3.5E+09 1197.75 -0.00224
11/12/2010 1209.07 1210.5 1194.08 1199.21 4.21E+09 1199.21 -0.00816
11/11/2010 1213.04 1215.45 1204.49 1213.54 3.93E+09 1213.54 0.000412
11/10/2010 1213.14 1218.75 1204.33 1218.71 4.56E+09 1218.71 0.004591
11/9/2010 1223.59 1226.84 1208.94 1213.4 4.85E+09 1213.4 -0.00833
11/8/2010 1223.24 1224.57 1217.55 1223.25 3.94E+09 1223.25 8.18E-06
11/5/2010 1221.2 1227.08 1220.29 1225.85 5.64E+09 1225.85 0.003808
11/4/2010 1198.34 1221.25 1198.34 1221.06 5.7E+09 1221.06 0.01896
11/3/2010 1193.79 1198.3 1183.56 1197.96 4.67E+09 1197.96 0.003493
11/2/2010 1187.86 1195.88 1187.86 1193.57 3.87E+09 1193.57 0.004807
11/1/2010 1185.71 1195.81 1177.65 1184.38 4.13E+09 1184.38 -0.00112
10/29/2010 1183.87 1185.46 1179.7 1183.26 3.54E+09 1183.26 -0.00052
10/28/2010 1184.47 1189.53 1177.1 1183.78 4.28E+09 1183.78 -0.00058
10/27/2010 1183.84 1183.84 1171.7 1182.45 4.34E+09 1182.45 -0.00117
10/26/2010 1184.88 1187.11 1177.72 1185.64 4.2E+09 1185.64 0.000641
10/25/2010 1184.74 1196.14 1184.74 1185.62 4.22E+09 1185.62 0.000743
10/22/2010 1180.52 1183.93 1178.99 1183.08 3.18E+09 1183.08 0.002169
10/21/2010 1179.82 1189.43 1171.17 1180.26 4.63E+09 1180.26 0.000373
10/20/2010 1166.74 1182.94 1166.74 1178.17 5.03E+09 1178.17 0.009797
10/19/2010 1178.64 1178.64 1159.71 1165.9 5.6E+09 1165.9 -0.01081
10/18/2010 1176.83 1185.53 1174.55 1184.71 4.45E+09 1184.71 0.006696
10/15/2010 1177.47 1181.2 1167.12 1176.19 5.72E+09 1176.19 -0.00109
10/14/2010 1177.82 1178.89 1166.71 1173.81 4.97E+09 1173.81 -0.0034
10/13/2010 1171.32 1184.38 1171.32 1178.1 4.97E+09 1178.1 0.005788
10/12/2010 1164.28 1172.58 1155.71 1169.77 4.08E+09 1169.77 0.004715
10/11/2010 1165.32 1168.68 1162.02 1165.32 2.51E+09 1165.32 0
10/8/2010 1158.36 1167.73 1155.58 1165.15 3.87E+09 1165.15 0.005862
10/7/2010 1161.57 1163.87 1151.41 1158.06 3.91E+09 1158.06 -0.00302
10/6/2010 1159.81 1162.33 1154.85 1159.97 4.07E+09 1159.97 0.000138
10/5/2010 1140.68 1162.76 1140.68 1160.75 4.07E+09 1160.75 0.017595
10/4/2010 1144.96 1148.16 1131.87 1137.03 3.6E+09 1137.03 -0.00693
10/1/2010 1143.49 1150.3 1139.42 1146.24 4.3E+09 1146.24 0.002405
9/30/2010 1145.97 1157.16 1136.08 1141.2 4.28E+09 1141.2 -0.00416
9/29/2010 1146.75 1148.63 1140.26 1144.73 3.99E+09 1144.73 -0.00176
9/28/2010 1142.31 1150 1132.09 1147.7 4.03E+09 1147.7 0.004719
9/27/2010 1148.64 1149.92 1142 1142.16 3.59E+09 1142.16 -0.00564
9/24/2010 1131.69 1148.9 1131.69 1148.67 4.12E+09 1148.67 0.015004
9/23/2010 1131.1 1136.77 1122.79 1124.83 3.85E+09 1124.83 -0.00554
9/22/2010 1139.49 1144.38 1131.58 1134.28 3.91E+09 1134.28 -0.00457
9/21/2010 1142.82 1148.59 1136.22 1139.78 4.18E+09 1139.78 -0.00266
9/20/2010 1126.57 1144.86 1126.57 1142.71 3.36E+09 1142.71 0.014327
9/17/2010 1126.39 1131.47 1122.43 1125.59 4.09E+09 1125.59 -0.00071
9/16/2010 1123.89 1125.44 1118.88 1124.66 3.36E+09 1124.66 0.000685
9/15/2010 1119.43 1126.46 1114.63 1125.07 3.37E+09 1125.07 0.005038
9/14/2010 1121.16 1127.36 1115.58 1121.1 4.52E+09 1121.1 -5.35E-05
9/13/2010 1113.38 1123.87 1113.38 1121.9 4.52E+09 1121.9 0.007652
9/10/2010 1104.57 1110.88 1103.92 1109.55 3.06E+09 1109.55 0.004509
9/9/2010 1101.15 1110.27 1101.15 1104.18 3.39E+09 1104.18 0.002752
9/8/2010 1092.36 1103.26 1092.36 1098.87 3.22E+09 1098.87 0.00596
9/7/2010 1102.6 1102.6 1091.15 1091.84 3.11E+09 1091.84 -0.00976
9/3/2010 1093.61 1105.1 1093.61 1104.51 3.53E+09 1104.51 0.009967
9/2/2010 1080.66 1090.1 1080.39 1090.1 3.7E+09 1090.1 0.008735
9/1/2010 1049.72 1081.3 1049.72 1080.29 4.4E+09 1080.29 0.029122
8/31/2010 1046.88 1055.14 1040.88 1049.33 4.04E+09 1049.33 0.00234
8/30/2010 1062.9 1064.4 1048.79 1048.92 2.92E+09 1048.92 -0.01315
8/27/2010 1049.27 1065.21 1039.7 1064.59 4.1E+09 1064.59 0.014601
8/26/2010 1056.28 1061.45 1045.4 1047.22 3.65E+09 1047.22 -0.00858
8/25/2010 1048.98 1059.38 1039.83 1055.33 4.36E+09 1055.33 0.006054
8/24/2010 1063.2 1063.2 1046.68 1051.87 4.44E+09 1051.87 -0.01066
8/23/2010 1073.36 1081.58 1067.08 1067.36 3.21E+09 1067.36 -0.00559
8/20/2010 1075.63 1075.63 1063.91 1071.69 3.76E+09 1071.69 -0.00366
8/19/2010 1092.44 1092.44 1070.66 1075.63 4.29E+09 1075.63 -0.01539
8/18/2010 1092.08 1099.77 1085.76 1094.16 3.72E+09 1094.16 0.001905
8/17/2010 1081.16 1100.14 1081.16 1092.54 3.97E+09 1092.54 0.010526
8/16/2010 1077.49 1082.62 1069.49 1079.38 3.14E+09 1079.38 0.001754
8/13/2010 1082.22 1086.25 1079 1079.25 3.33E+09 1079.25 -0.00274
8/12/2010 1081.48 1086.72 1076.69 1083.61 4.52E+09 1083.61 0.00197
8/11/2010 1116.89 1116.89 1088.55 1089.47 4.51E+09 1089.47 -0.02455
8/10/2010 1122.92 1127.16 1111.58 1121.06 3.98E+09 1121.06 -0.00166
8/9/2010 1122.8 1129.24 1120.91 1127.79 3.19E+09 1127.79 0.004444
8/6/2010 1122.07 1123.06 1107.17 1121.64 3.86E+09 1121.64 -0.00038
8/5/2010 1125.78 1126.56 1118.81 1125.81 3.69E+09 1125.81 2.66E-05
8/4/2010 1121.06 1128.75 1119.46 1127.24 4.06E+09 1127.24 0.005513
8/3/2010 1125.34 1125.44 1116.76 1120.46 4.07E+09 1120.46 -0.00434
8/2/2010 1107.53 1127.3 1107.53 1125.86 4.14E+09 1125.86 0.01655
7/30/2010 1098.44 1106.44 1088.01 1101.6 4.01E+09 1101.6 0.002877
7/29/2010 1108.07 1115.9 1092.82 1101.53 4.61E+09 1101.53 -0.0059
7/28/2010 1112.84 1114.66 1103.11 1106.13 4E+09 1106.13 -0.00603
7/27/2010 1117.36 1120.95 1109.78 1113.84 4.73E+09 1113.84 -0.00315
7/26/2010 1102.89 1115.01 1101.3 1115.01 4.01E+09 1115.01 0.010989
7/23/2010 1092.17 1103.73 1087.88 1102.66 4.52E+09 1102.66 0.009605
7/22/2010 1072.14 1097.5 1072.14 1093.67 4.83E+09 1093.67 0.020081
7/21/2010 1086.67 1088.96 1065.25 1069.59 4.75E+09 1069.59 -0.01572
7/20/2010 1064.53 1083.94 1056.88 1083.48 4.71E+09 1083.48 0.017801
7/19/2010 1066.85 1074.7 1061.11 1071.25 4.09E+09 1071.25 0.004124
7/16/2010 1093.85 1093.85 1063.32 1064.88 5.3E+09 1064.88 -0.02648
7/15/2010 1094.46 1098.66 1080.53 1096.48 4.55E+09 1096.48 0.001846
7/14/2010 1095.61 1099.08 1087.68 1095.17 4.52E+09 1095.17 -0.0004
7/13/2010 1080.65 1099.46 1080.65 1095.34 4.64E+09 1095.34 0.013594
7/12/2010 1077.23 1080.78 1070.45 1078.75 3.43E+09 1078.75 0.001411
7/9/2010 1070.5 1078.16 1068.1 1077.96 3.51E+09 1077.96 0.006969
7/8/2010 1062.92 1071.25 1058.24 1070.25 4.55E+09 1070.25 0.006896
7/7/2010 1028.54 1060.89 1028.54 1060.27 4.93E+09 1060.27 0.03085
7/6/2010 1028.09 1042.5 1018.35 1028.06 4.69E+09 1028.06 -2.92E-05
7/2/2010 1027.65 1032.95 1015.93 1022.58 3.97E+09 1022.58 -0.00493
7/1/2010 1031.1 1033.58 1010.91 1027.37 6.44E+09 1027.37 -0.00362
6/30/2010 1040.56 1048.08 1028.33 1030.71 5.07E+09 1030.71 -0.00947
6/29/2010 1071.1 1071.1 1035.18 1041.24 6.14E+09 1041.24 -0.02788
6/28/2010 1077.5 1082.6 1071.45 1074.57 3.9E+09 1074.57 -0.00272
6/25/2010 1075.1 1083.56 1067.89 1076.76 5.13E+09 1076.76 0.001544
6/24/2010 1090.93 1090.93 1071.6 1073.69 4.81E+09 1073.69 -0.0158
6/23/2010 1095.57 1099.64 1085.31 1092.04 4.53E+09 1092.04 -0.00322
6/22/2010 1113.9 1118.5 1094.18 1095.31 4.51E+09 1095.31 -0.01669
6/21/2010 1122.79 1131.23 1108.24 1113.2 4.51E+09 1113.2 -0.00854
6/18/2010 1116.16 1121.01 1113.93 1117.51 4.56E+09 1117.51 0.00121
6/17/2010 1115.98 1117.72 1105.87 1116.04 4.56E+09 1116.04 5.38E-05
6/16/2010 1114.02 1118.74 1107.13 1114.61 5E+09 1114.61 0.00053
6/15/2010 1091.21 1115.59 1091.21 1115.23 4.64E+09 1115.23 0.022012
6/14/2010 1095 1105.91 1089.03 1089.63 4.43E+09 1089.63 -0.0049
6/11/2010 1082.65 1092.25 1077.12 1091.6 4.06E+09 1091.6 0.008267
6/10/2010 1058.77 1087.85 1058.77 1086.84 5.14E+09 1086.84 0.026512
6/9/2010 1062.75 1077.74 1052.25 1055.69 5.98E+09 1055.69 -0.00664
6/8/2010 1050.81 1063.15 1042.17 1062 6.19E+09 1062 0.010649
6/7/2010 1065.84 1071.36 1049.86 1050.47 5.47E+09 1050.47 -0.01442
6/4/2010 1098.43 1098.43 1060.5 1064.88 6.18E+09 1064.88 -0.03054
6/3/2010 1098.82 1105.67 1091.81 1102.83 5E+09 1102.83 0.003649
6/2/2010 1073.01 1098.56 1072.03 1098.38 5.03E+09 1098.38 0.023644
6/1/2010 1087.3 1094.77 1069.89 1070.71 5.27E+09 1070.71 -0.01526
5/28/2010 1102.59 1102.59 1084.78 1089.41 4.87E+09 1089.41 -0.01195
5/27/2010 1074.27 1103.52 1074.27 1103.06 5.7E+09 1103.06 0.0268
5/26/2010 1075.51 1090.75 1065.59 1067.95 4.52E+09 1067.95 -0.00703
5/25/2010 1067.42 1074.75 1040.78 1074.03 7.33E+09 1074.03 0.006193
5/24/2010 1084.78 1089.95 1072.7 1073.65 5.22E+09 1073.65 -0.01026
5/21/2010 1067.26 1090.16 1055.9 1087.69 5.45E+09 1087.69 0.019142
5/20/2010 1107.34 1107.34 1071.58 1071.59 8.33E+09 1071.59 -0.03228
5/19/2010 1119.57 1124.27 1100.66 1115.05 6.77E+09 1115.05 -0.00404
5/18/2010 1138.78 1148.66 1117.2 1120.8 6.17E+09 1120.8 -0.01579
5/17/2010 1136.52 1141.88 1114.96 1136.94 5.92E+09 1136.94 0.00037
5/14/2010 1157.19 1157.19 1126.14 1135.68 6.13E+09 1135.68 -0.01859
5/13/2010 1170.04 1173.57 1156.14 1157.44 4.87E+09 1157.44 -0.01077
5/12/2010 1155.43 1172.87 1155.43 1171.67 5.23E+09 1171.67 0.014055
5/11/2010 1156.39 1170.48 1147.71 1155.79 5.84E+09 1155.79 -0.00052
5/10/2010 1122.27 1163.85 1122.27 1159.73 6.89E+09 1159.73 0.033379
5/7/2010 1127.04 1135.13 1094.15 1110.88 9.47E+09 1110.88 -0.01434
5/6/2010 1164.38 1167.58 1065.79 1128.15 1.06E+10 1128.15 -0.03112
5/5/2010 1169.24 1175.95 1158.15 1165.87 6.8E+09 1165.87 -0.00288
5/4/2010 1197.5 1197.5 1168.12 1173.6 6.59E+09 1173.6 -0.01996
5/3/2010 1188.58 1205.13 1188.58 1202.26 4.94E+09 1202.26 0.01151
4/30/2010 1206.77 1207.99 1186.32 1186.69 6.05E+09 1186.69 -0.01664
4/29/2010 1193.3 1209.36 1193.3 1206.78 6.06E+09 1206.78 0.011296
4/28/2010 1184.59 1195.05 1181.81 1191.36 6.34E+09 1191.36 0.005715
4/27/2010 1209.92 1211.38 1181.62 1183.71 7.45E+09 1183.71 -0.02166
4/26/2010 1217.07 1219.8 1211.07 1212.05 5.65E+09 1212.05 -0.00412
4/23/2010 1207.87 1217.28 1205.1 1217.28 5.33E+09 1217.28 0.007791
4/22/2010 1202.52 1210.27 1190.19 1208.67 6.04E+09 1208.67 0.005114
4/21/2010 1207.16 1210.99 1198.85 1205.94 5.72E+09 1205.94 -0.00101
4/20/2010 1199.04 1208.58 1199.04 1207.17 5.32E+09 1207.17 0.00678
4/19/2010 1192.06 1197.87 1183.68 1197.52 6.6E+09 1197.52 0.00458
4/16/2010 1210.17 1210.17 1186.77 1192.13 8.11E+09 1192.13 -0.01491
4/15/2010 1210.77 1213.92 1208.5 1211.67 6E+09 1211.67 0.000743
4/14/2010 1198.69 1210.65 1198.69 1210.65 5.76E+09 1210.65 0.009978
4/13/2010 1195.94 1199.04 1188.82 1197.3 5.4E+09 1197.3 0.001137
4/12/2010 1194.94 1199.2 1194.71 1196.48 4.61E+09 1196.48 0.001289
4/9/2010 1187.47 1194.66 1187.15 1194.37 4.51E+09 1194.37 0.005811
4/8/2010 1181.75 1188.55 1175.12 1186.44 4.73E+09 1186.44 0.003969
4/7/2010 1188.23 1189.6 1177.25 1182.45 5.1E+09 1182.45 -0.00486
4/6/2010 1186.01 1191.8 1182.77 1189.44 4.09E+09 1189.44 0.002892
4/5/2010 1178.71 1187.73 1178.71 1187.44 3.88E+09 1187.44 0.007406
4/1/2010 1171.23 1181.43 1170.69 1178.1 4.01E+09 1178.1 0.005866
3/31/2010 1171.75 1174.56 1165.77 1169.43 4.48E+09 1169.43 -0.00198
3/30/2010 1173.75 1177.83 1168.92 1173.27 4.09E+09 1173.27 -0.00041
3/29/2010 1167.71 1174.85 1167.71 1173.22 4.38E+09 1173.22 0.004719
3/26/2010 1167.58 1173.93 1161.48 1166.59 4.71E+09 1166.59 -0.00085
3/25/2010 1170.03 1180.69 1165.09 1165.73 5.67E+09 1165.73 -0.00368
3/24/2010 1172.7 1173.04 1166.01 1167.72 4.71E+09 1167.72 -0.00425
3/23/2010 1166.47 1174.72 1163.83 1174.17 4.41E+09 1174.17 0.006601
3/22/2010 1157.25 1167.82 1152.88 1165.81 4.26E+09 1165.81 0.007397
3/19/2010 1166.68 1169.2 1155.33 1159.9 5.21E+09 1159.9 -0.00581
3/18/2010 1166.13 1167.77 1161.16 1165.83 4.23E+09 1165.83 -0.00026
3/17/2010 1159.94 1169.84 1159.94 1166.21 4.96E+09 1166.21 0.005405
3/16/2010 1150.83 1160.28 1150.35 1159.46 4.37E+09 1159.46 0.007499
3/15/2010 1148.53 1150.98 1141.45 1150.51 4.16E+09 1150.51 0.001724
3/12/2010 1151.71 1153.41 1146.97 1149.99 4.93E+09 1149.99 -0.00149
3/11/2010 1143.96 1150.24 1138.99 1150.24 4.67E+09 1150.24 0.00549
3/10/2010 1140.22 1148.26 1140.09 1145.61 5.47E+09 1145.61 0.004727
3/9/2010 1137.56 1145.37 1134.9 1140.45 5.19E+09 1140.45 0.002541
3/8/2010 1138.4 1141.05 1136.77 1138.5 3.77E+09 1138.5 8.78E-05
3/5/2010 1125.12 1139.38 1125.12 1138.7 4.13E+09 1138.7 0.01207
3/4/2010 1119.12 1123.73 1116.66 1122.97 3.95E+09 1122.97 0.00344
3/3/2010 1119.36 1125.64 1116.58 1118.79 3.95E+09 1118.79 -0.00051
3/2/2010 1117.01 1123.46 1116.51 1118.31 4.13E+09 1118.31 0.001164
3/1/2010 1105.36 1116.11 1105.36 1115.71 3.85E+09 1115.71 0.009363
2/26/2010 1103.1 1107.24 1097.56 1104.49 3.95E+09 1104.49 0.00126
2/25/2010 1101.24 1103.5 1086.02 1102.94 4.52E+09 1102.94 0.001544
2/24/2010 1095.89 1106.42 1095.5 1105.24 4.17E+09 1105.24 0.008532
2/23/2010 1107.49 1108.58 1092.18 1094.6 4.52E+09 1094.6 -0.01164
2/22/2010 1110 1112.29 1105.38 1108.01 3.81E+09 1108.01 -0.00179
2/19/2010 1105.49 1112.42 1100.8 1109.17 3.94E+09 1109.17 0.003329
2/18/2010 1099.03 1108.24 1097.48 1106.75 3.88E+09 1106.75 0.007024
2/17/2010 1096.14 1101.03 1094.72 1099.51 4.26E+09 1099.51 0.003074
2/16/2010 1079.13 1095.67 1079.13 1094.87 4.08E+09 1094.87 0.014586
2/12/2010 1075.95 1077.81 1062.97 1075.51 4.16E+09 1075.51 -0.00041
2/11/2010 1067.1 1080.04 1060.59 1078.47 4.4E+09 1078.47 0.010655
2/10/2010 1069.68 1073.67 1059.34 1068.13 4.25E+09 1068.13 -0.00145
2/9/2010 1060.06 1079.28 1060.06 1070.52 5.11E+09 1070.52 0.009867
2/8/2010 1065.51 1071.2 1056.51 1056.74 4.09E+09 1056.74 -0.00823
2/5/2010 1064.12 1067.13 1044.5 1066.19 6.44E+09 1066.19 0.001945
2/4/2010 1097.25 1097.25 1062.78 1063.11 5.86E+09 1063.11 -0.03111
2/3/2010 1100.67 1102.72 1093.97 1097.28 4.29E+09 1097.28 -0.00308
2/2/2010 1090.05 1104.73 1087.96 1103.32 4.75E+09 1103.32 0.012174
2/1/2010 1073.89 1089.38 1073.89 1089.19 4.08E+09 1089.19 0.014247
1/29/2010 1087.61 1096.45 1071.59 1073.87 5.41E+09 1073.87 -0.01263
1/28/2010 1096.93 1100.22 1078.46 1084.53 5.45E+09 1084.53 -0.0113
1/27/2010 1091.94 1099.51 1083.11 1097.5 5.32E+09 1097.5 0.005092
1/26/2010 1095.8 1103.69 1089.86 1092.17 4.73E+09 1092.17 -0.00331
1/25/2010 1092.4 1102.97 1092.4 1096.78 4.48E+09 1096.78 0.00401
1/22/2010 1115.49 1115.49 1090.18 1091.76 6.21E+09 1091.76 -0.02127
1/21/2010 1138.68 1141.58 1114.84 1116.48 6.87E+09 1116.48 -0.0195
1/20/2010 1147.95 1147.95 1129.25 1138.04 4.81E+09 1138.04 -0.00863
1/19/2010 1136.03 1150.45 1135.77 1150.23 4.72E+09 1150.23 0.0125
1/15/2010 1147.72 1147.77 1131.39 1136.03 4.76E+09 1136.03 -0.01019
1/14/2010 1145.68 1150.41 1143.8 1148.46 3.92E+09 1148.46 0.002427
1/13/2010 1137.31 1148.4 1133.18 1145.68 4.17E+09 1145.68 0.007359
 1/12/2010 1143.81 1143.81 1131.77 1136.22 4.72E+09 1136.22 -0.00664
1/11/2010 1145.96 1149.74 1142.02 1146.98 4.26E+09 1146.98 0.00089
1/8/2010 1140.52 1145.39 1136.22 1144.98 4.39E+09 1144.98 0.00391
1/7/2010 1136.27 1142.46 1131.32 1141.69 5.27E+09 1141.69 0.00477
1/6/2010 1135.71 1139.19 1133.95 1137.14 4.97E+09 1137.14 0.001259
1/5/2010 1132.66 1136.63 1129.66 1136.52 2.49E+09 1136.52 0.003408
1/4/2010 1116.56 1133.87 1116.56 1132.99 3.99E+09 1132.99 0.014715
12/31/2009 1126.6 1127.64 1114.81 1115.1 2.08E+09 1115.1 -0.01021
12/30/2009 1125.53 1126.42 1121.94 1126.42 2.28E+09 1126.42 0.000791
12/29/2009 1128.55 1130.38 1126.08 1126.2 2.49E+09 1126.2 -0.00208
12/28/2009 1127.53 1130.38 1123.51 1127.78 2.72E+09 1127.78 0.000222
12/24/2009 1121.08 1126.48 1121.08 1126.48 1.27E+09 1126.48 0.004817
12/23/2009 1118.84 1121.58 1116 1120.59 3.17E+09 1120.59 0.001564
12/22/2009 1114.51 1120.27 1114.51 1118.02 3.64E+09 1118.02 0.003149
12/21/2009 1105.31 1117.68 1105.31 1114.05 3.98E+09 1114.05 0.007907
12/18/2009 1097.86 1103.74 1093.88 1102.47 6.33E+09 1102.47 0.004199
12/17/2009 1106.36 1106.36 1095.88 1096.08 7.62E+09 1096.08 -0.00929
12/16/2009 1108.61 1116.21 1107.96 1109.18 4.83E+09 1109.18 0.000514
12/15/2009 1114.11 1114.11 1105.35 1107.93 5.05E+09 1107.93 -0.00555
12/14/2009 1107.84 1114.76 1107.84 1114.11 4.55E+09 1114.11 0.00566
12/11/2009 1103.96 1108.5 1101.34 1106.41 3.79E+09 1106.41 0.002219
12/10/2009 1098.69 1106.25 1098.69 1102.35 4E+09 1102.35 0.003331
12/9/2009 1091.07 1097.04 1085.89 1095.95 4.12E+09 1095.95 0.004473
12/8/2009 1103.04 1103.04 1088.61 1091.94 4.75E+09 1091.94 -0.01006
12/7/2009 1105.52 1110.72 1100.83 1103.25 4.1E+09 1103.25 -0.00205
12/4/2009 1100.43 1119.13 1096.52 1105.98 5.78E+09 1105.98 0.005043
12/3/2009 1110.59 1117.28 1098.74 1099.92 4.81E+09 1099.92 -0.00961
12/2/2009 1109.03 1115.58 1105.29 1109.24 3.94E+09 1109.24 0.000189
12/1/2009 1098.89 1112.28 1098.89 1108.86 4.25E+09 1108.86 0.009073
11/30/2009 1091.07 1097.24 1086.25 1095.63 3.9E+09 1095.63 0.004179
11/27/2009 1105.47 1105.47 1083.74 1091.49 2.36E+09 1091.49 -0.01265
11/25/2009 1106.49 1111.18 1104.75 1110.63 3.04E+09 1110.63 0.003742
11/24/2009 1105.83 1107.56 1097.63 1105.65 3.7E+09 1105.65 -0.00016
11/23/2009 1094.86 1112.38 1094.86 1106.24 3.83E+09 1106.24 0.010394
11/20/2009 1094.66 1094.66 1086.81 1091.38 3.75E+09 1091.38 -0.003
11/19/2009 1106.44 1106.44 1088.4 1094.9 4.18E+09 1094.9 -0.01043
11/18/2009 1109.44 1111.1 1102.7 1109.8 4.29E+09 1109.8 0.000324
11/17/2009 1109.22 1110.52 1102.19 1110.32 3.82E+09 1110.32 0.000992
11/16/2009 1094.13 1113.69 1094.13 1109.3 4.57E+09 1109.3 0.013865
11/13/2009 1087.59 1097.79 1085.33 1093.48 3.79E+09 1093.48 0.005416
11/12/2009 1098.31 1101.97 1084.9 1087.24 4.16E+09 1087.24 -0.01008
11/11/2009 1096.04 1105.37 1093.81 1098.51 4.29E+09 1098.51 0.002254
11/10/2009 1091.86 1096.42 1087.4 1093.01 4.39E+09 1093.01 0.001053
11/9/2009 1072.31 1093.19 1072.31 1093.08 4.46E+09 1093.08 0.019369
11/6/2009 1064.95 1071.48 1059.32 1069.3 4.28E+09 1069.3 0.004085
 11/5/2009 1047.3 1066.65 1047.3 1066.63 4.85E+09 1066.63 0.018457
11/4/2009 1047.14 1061 1045.15 1046.5 5.64E+09 1046.5 -0.00061
11/3/2009 1040.92 1046.36 1033.94 1045.41 5.49E+09 1045.41 0.004313
11/2/2009 1036.18 1052.18 1029.38 1042.88 6.2E+09 1042.88 0.006466
10/30/2009 1065.41 1065.41 1033.38 1036.19 6.51E+09 1036.19 -0.02743
10/29/2009 1043.69 1066.83 1043.69 1066.11 5.6E+09 1066.11 0.021481
10/28/2009 1061.51 1063.26 1042.19 1042.63 6.6E+09 1042.63 -0.01779
10/27/2009 1067.54 1072.48 1060.62 1063.41 5.34E+09 1063.41 -0.00387
10/26/2009 1080.36 1091.75 1065.23 1066.95 6.36E+09 1066.95 -0.01241
10/23/2009 1095.62 1095.83 1075.49 1079.6 4.77E+09 1079.6 -0.01462
10/22/2009 1080.96 1095.21 1074.31 1092.91 5.19E+09 1092.91 0.011055
10/21/2009 1090.36 1101.36 1080.77 1081.4 5.62E+09 1081.4 -0.00822
10/20/2009 1098.64 1098.64 1086.16 1091.06 5.4E+09 1091.06 -0.0069
10/19/2009 1088.22 1100.17 1086.48 1097.91 4.62E+09 1097.91 0.008904
10/16/2009 1094.67 1094.67 1081.53 1087.68 4.89E+09 1087.68 -0.00639
10/15/2009 1090.36 1096.56 1086.41 1096.56 5.37E+09 1096.56 0.005686
10/14/2009 1078.68 1093.17 1078.68 1092.02 5.41E+09 1092.02 0.012367
10/13/2009 1074.96 1075.3 1066.71 1073.19 4.32E+09 1073.19 -0.00165
10/12/2009 1071.63 1079.46 1071.63 1076.19 3.71E+09 1076.19 0.004255
10/9/2009 1065.28 1071.51 1063 1071.49 3.76E+09 1071.49 0.005829
10/8/2009 1060.03 1070.67 1060.03 1065.48 4.99E+09 1065.48 0.005141
10/7/2009 1053.65 1058.02 1050.1 1057.58 4.24E+09 1057.58 0.00373
10/6/2009 1042.02 1060.55 1042.02 1054.72 5.03E+09 1054.72 0.012188
10/5/2009 1026.87 1042.58 1025.92 1040.46 4.31E+09 1040.46 0.013234
10/2/2009 1029.71 1030.6 1019.95 1025.21 5.58E+09 1025.21 -0.00437
10/1/2009 1054.91 1054.91 1029.45 1029.85 5.79E+09 1029.85 -0.02376
9/30/2009 1061.02 1063.4 1046.47 1057.08 6E+09 1057.08 -0.00371
9/29/2009 1063.69 1069.62 1057.83 1060.61 4.95E+09 1060.61 -0.0029
9/28/2009 1045.38 1065.13 1045.38 1062.98 3.73E+09 1062.98 0.016836
9/25/2009 1049.48 1053.47 1041.17 1044.38 4.51E+09 1044.38 -0.00486
9/24/2009 1062.56 1066.29 1045.85 1050.78 5.51E+09 1050.78 -0.01109
9/23/2009 1072.69 1080.15 1060.39 1060.87 5.53E+09 1060.87 -0.01102
9/22/2009 1066.35 1073.81 1066.35 1071.66 5.25E+09 1071.66 0.00498
9/21/2009 1067.14 1067.28 1057.46 1064.66 4.62E+09 1064.66 -0.00232
9/18/2009 1066.6 1071.52 1064.27 1068.3 5.61E+09 1068.3 0.001594
9/17/2009 1067.87 1074.77 1061.2 1065.49 6.67E+09 1065.49 -0.00223
9/16/2009 1053.99 1068.76 1052.87 1068.76 6.79E+09 1068.76 0.014013
9/15/2009 1049.03 1056.04 1043.42 1052.63 6.19E+09 1052.63 0.003432
9/14/2009 1040.15 1049.74 1035 1049.34 4.98E+09 1049.34 0.008835
9/11/2009 1043.92 1048.18 1038.4 1042.73 4.92E+09 1042.73 -0.00114
9/10/2009 1032.99 1044.14 1028.04 1044.14 5.19E+09 1044.14 0.010794
9/9/2009 1025.36 1036.34 1023.97 1033.37 5.2E+09 1033.37 0.007812
9/8/2009 1018.67 1026.07 1018.67 1025.39 5.24E+09 1025.39 0.006597
9/4/2009 1003.84 1016.48 1001.65 1016.4 4.1E+09 1016.4 0.012512
9/3/2009 996.12 1003.43 992.25 1003.24 4.62E+09 1003.24 0.007148
 9/2/2009 996.07 1000.34 991.97 994.75 5.84E+09 994.75 -0.00133
9/1/2009 1019.52 1028.45 996.28 998.04 6.86E+09 998.04 -0.02107
8/31/2009 1025.21 1025.21 1014.62 1020.62 5E+09 1020.62 -0.00448
8/28/2009 1031.62 1039.47 1023.13 1028.93 5.79E+09 1028.93 -0.00261
8/27/2009 1027.81 1033.33 1016.2 1030.98 5.79E+09 1030.98 0.003084
8/26/2009 1027.35 1032.47 1021.57 1028.12 5.08E+09 1028.12 0.00075
8/25/2009 1026.63 1037.75 1026.21 1028 5.77E+09 1028 0.001334
8/24/2009 1026.59 1035.82 1022.48 1025.57 6.3E+09 1025.57 -0.00099
8/21/2009 1009.06 1027.59 1009.06 1026.13 5.89E+09 1026.13 0.016917
8/20/2009 996.41 1008.92 996.39 1007.37 4.89E+09 1007.37 0.010999
8/19/2009 986.88 999.61 980.62 996.46 4.26E+09 996.46 0.009707
8/18/2009 980.62 991.2 980.62 989.67 4.2E+09 989.67 0.009229
8/17/2009 998.18 998.18 978.51 979.73 4.09E+09 979.73 -0.01848
8/14/2009 1012.23 1012.6 994.6 1004.09 4.94E+09 1004.09 -0.00804
8/13/2009 1005.86 1013.14 1000.82 1012.73 5.25E+09 1012.73 0.00683
8/12/2009 994 1012.78 993.36 1005.81 5.5E+09 1005.81 0.011881
8/11/2009 1005.77 1005.77 992.4 994.35 5.77E+09 994.35 -0.01135
8/10/2009 1008.89 1010.12 1000.99 1007.1 5.41E+09 1007.1 -0.00177
8/7/2009 999.83 1018 999.83 1010.48 6.83E+09 1010.48 0.010652
8/6/2009 1004.06 1008 992.49 997.08 6.75E+09 997.08 -0.00695
8/5/2009 1005.41 1006.64 994.31 1002.72 7.24E+09 1002.72 -0.00268
8/4/2009 1001.41 1007.12 996.68 1005.65 5.71E+09 1005.65 0.004234
8/3/2009 990.22 1003.61 990.22 1002.63 5.6E+09 1002.63 0.012533
7/31/2009 986.8 993.18 982.85 987.48 5.14E+09 987.48 0.000689
7/30/2009 976.01 996.68 976.01 986.75 6.04E+09 986.75 0.011004
7/29/2009 977.66 977.76 968.65 975.15 5.18E+09 975.15 -0.00257
7/28/2009 981.48 982.35 969.35 979.62 5.49E+09 979.62 -0.0019
7/27/2009 978.63 982.49 972.29 982.18 4.63E+09 982.18 0.003628
7/24/2009 972.16 979.79 965.95 979.26 4.46E+09 979.26 0.007303
7/23/2009 954.07 979.42 953.27 976.29 5.76E+09 976.29 0.02329
7/22/2009 953.4 959.83 947.75 954.07 4.63E+09 954.07 0.000703
7/21/2009 951.97 956.53 943.22 954.58 5.31E+09 954.58 0.002742
7/20/2009 942.07 951.62 940.99 951.13 4.85E+09 951.13 0.009617
7/17/2009 940.56 941.89 934.65 940.38 5.14E+09 940.38 -0.00019
7/16/2009 930.17 943.96 927.45 940.74 4.9E+09 940.74 0.011364
7/15/2009 910.15 933.95 910.15 932.68 5.24E+09 932.68 0.024754
7/14/2009 900.77 905.84 896.5 905.84 4.15E+09 905.84 0.005629
7/13/2009 879.57 901.05 875.32 901.05 4.5E+09 901.05 0.024421
7/10/2009 880.03 883.57 872.81 879.13 3.91E+09 879.13 -0.00102
7/9/2009 881.28 887.86 878.45 882.68 4.35E+09 882.68 0.001589
7/8/2009 881.9 886.8 869.32 879.56 5.72E+09 879.56 -0.00265
7/7/2009 898.6 898.6 879.93 881.03 4.67E+09 881.03 -0.01955
7/6/2009 894.27 898.72 886.36 898.72 4.71E+09 898.72 0.004976
7/2/2009 921.24 921.24 896.42 896.42 3.93E+09 896.42 -0.02694
7/1/2009 920.82 931.92 920.82 923.33 3.92E+09 923.33 0.002726
6/30/2009 927.15 930.01 912.86 919.32 4.63E+09 919.32 -0.00845
6/29/2009 919.86 927.99 916.18 927.23 4.21E+09 927.23 0.008012
6/26/2009 918.84 922 913.03 918.9 6.08E+09 918.9 6.53E-05
6/25/2009 899.45 921.42 896.27 920.26 4.91E+09 920.26 0.023136
6/24/2009 896.31 910.85 896.31 900.94 4.64E+09 900.94 0.005166
6/23/2009 893.46 898.69 888.86 895.1 5.07E+09 895.1 0.001836
6/22/2009 918.13 918.13 893.04 893.04 4.9E+09 893.04 -0.02733
6/19/2009 919.96 927.09 915.8 921.23 5.71E+09 921.23 0.00138
6/18/2009 910.86 921.93 907.94 918.37 4.68E+09 918.37 0.008245
6/17/2009 911.89 918.44 903.78 910.71 5.52E+09 910.71 -0.00129
6/16/2009 925.6 928 911.6 911.97 4.95E+09 911.97 -0.01473
6/15/2009 942.45 942.45 919.65 923.72 4.7E+09 923.72 -0.01987
6/12/2009 943.44 946.3 935.66 946.21 4.53E+09 946.21 0.002936
6/11/2009 939.04 956.23 939.04 944.89 5.5E+09 944.89 0.00623
6/10/2009 942.73 949.77 927.97 939.15 5.38E+09 939.15 -0.0038
6/9/2009 940.35 946.92 936.15 942.43 4.44E+09 942.43 0.002212
6/8/2009 938.12 946.33 926.44 939.14 4.48E+09 939.14 0.001087
6/5/2009 945.67 951.69 934.13 940.09 5.28E+09 940.09 -0.0059
6/4/2009 932.49 942.47 929.32 942.46 5.35E+09 942.46 0.010692
6/3/2009 942.51 942.51 923.85 931.76 5.32E+09 931.76 -0.01141
6/2/2009 942.87 949.38 938.46 944.74 5.99E+09 944.74 0.001983
6/1/2009 923.26 947.77 923.26 942.87 6.37E+09 942.87 0.02124
5/29/2009 907.02 920.02 903.56 919.14 6.05E+09 919.14 0.013362
5/28/2009 892.96 909.45 887.6 906.83 5.74E+09 906.83 0.015533
5/27/2009 909.95 913.84 891.87 893.06 5.7E+09 893.06 -0.01856
5/26/2009 887 911.76 881.46 910.33 5.67E+09 910.33 0.026302
5/22/2009 888.68 896.65 883.75 887 5.16E+09 887 -0.00189
5/21/2009 900.42 900.42 879.61 888.33 6.02E+09 888.33 -0.01343
5/20/2009 908.62 924.6 901.37 903.47 8.21E+09 903.47 -0.00567
5/19/2009 909.67 916.39 905.22 908.13 6.62E+09 908.13 -0.00169
5/18/2009 886.07 910 886.07 909.71 5.7E+09 909.71 0.02668
5/15/2009 892.76 896.97 878.94 882.88 5.44E+09 882.88 -0.01107
5/14/2009 884.24 898.36 882.52 893.07 6.13E+09 893.07 0.009986
5/13/2009 905.4 905.4 882.8 883.92 7.09E+09 883.92 -0.02372
5/12/2009 910.52 915.57 896.46 908.35 6.87E+09 908.35 -0.00238
5/11/2009 922.99 922.99 908.68 909.24 6.15E+09 909.24 -0.0149
5/8/2009 909.03 930.17 909.03 929.23 8.16E+09 929.23 0.022221
5/7/2009 919.58 929.58 901.36 907.39 9.12E+09 907.39 -0.01326
5/6/2009 903.95 920.28 903.95 919.53 8.56E+09 919.53 0.017235
5/5/2009 906.1 907.7 897.34 903.8 6.88E+09 903.8 -0.00254
5/4/2009 879.21 907.85 879.21 907.24 7.04E+09 907.24 0.031881
5/1/2009 872.74 880.48 866.1 877.52 5.31E+09 877.52 0.005477
4/30/2009 876.59 888.7 868.51 872.81 6.86E+09 872.81 -0.00431
4/29/2009 856.85 882.06 856.85 873.64 6.1E+09 873.64 0.019595
4/28/2009 854.48 864.48 847.12 855.16 6.33E+09 855.16 0.000796
4/27/2009 862.82 868.83 854.65 857.51 5.61E+09 857.51 -0.00615
4/24/2009 853.91 871.8 853.91 866.23 7.11E+09 866.23 0.014428
4/23/2009 844.62 852.87 835.45 851.92 6.56E+09 851.92 0.008643
4/22/2009 847.26 861.78 840.57 843.55 7.33E+09 843.55 -0.00438
4/21/2009 831.25 850.09 826.83 850.08 7.44E+09 850.08 0.022653
4/20/2009 868.27 868.27 832.39 832.39 6.97E+09 832.39 -0.04132
4/17/2009 865.18 875.63 860.87 869.6 7.35E+09 869.6 0.005109
4/16/2009 854.54 870.35 847.04 865.3 6.6E+09 865.3 0.012592
4/15/2009 839.44 852.93 835.58 852.06 6.24E+09 852.06 0.015034
4/14/2009 856.88 856.88 840.25 841.5 7.57E+09 841.5 -0.01795
4/13/2009 855.33 864.31 845.35 858.73 6.43E+09 858.73 0.003975
4/9/2009 829.29 856.91 829.29 856.56 7.6E+09 856.56 0.032884
4/8/2009 816.76 828.42 814.84 825.16 5.94E+09 825.16 0.010285
4/7/2009 834.12 834.12 814.53 815.55 5.16E+09 815.55 -0.02226
4/6/2009 839.75 839.75 822.79 835.48 6.21E+09 835.48 -0.00508
4/3/2009 835.13 842.5 826.7 842.5 5.86E+09 842.5 0.008825
4/2/2009 814.53 845.61 814.53 834.38 7.54E+09 834.38 0.02437
4/1/2009 793.59 813.62 783.32 811.08 6.03E+09 811.08 0.022039
3/31/2009 790.88 810.48 790.88 797.87 6.09E+09 797.87 0.008838
3/30/2009 809.07 809.07 779.81 787.53 5.91E+09 787.53 -0.02662
3/27/2009 828.68 828.68 813.43 815.94 5.6E+09 815.94 -0.01537
3/26/2009 814.06 832.98 814.06 832.86 6.99E+09 832.86 0.023094
3/25/2009 806.81 826.78 791.37 813.88 7.69E+09 813.88 0.008763
3/24/2009 820.6 823.65 805.48 806.12 6.77E+09 806.12 -0.01765
3/23/2009 772.31 823.37 772.31 822.92 7.72E+09 822.92 0.065531
3/20/2009 784.58 788.91 766.2 768.54 7.64E+09 768.54 -0.02044
3/19/2009 797.92 803.24 781.82 784.04 9.03E+09 784.04 -0.0174
3/18/2009 776.01 803.04 765.64 794.35 9.1E+09 794.35 0.023634
3/17/2009 753.88 778.12 749.93 778.12 6.16E+09 778.12 0.032154
3/16/2009 758.84 774.53 753.37 753.89 7.88E+09 753.89 -0.00652
3/13/2009 751.97 758.29 742.46 756.55 6.79E+09 756.55 0.006091
3/12/2009 720.89 752.63 714.76 750.74 7.33E+09 750.74 0.041407
3/11/2009 719.59 731.92 713.85 721.36 7.29E+09 721.36 0.00246
3/10/2009 679.28 719.6 679.28 719.6 8.62E+09 719.6 0.059357
3/9/2009 680.76 695.27 672.88 676.53 7.28E+09 676.53 -0.00621
3/6/2009 684.04 699.09 666.79 683.38 7.33E+09 683.38 -0.00096
3/5/2009 708.27 708.27 677.93 682.55 7.51E+09 682.55 -0.03631
3/4/2009 698.6 724.12 698.6 712.87 7.67E+09 712.87 0.020427
3/3/2009 704.44 711.67 692.3 696.33 7.58E+09 696.33 -0.01151
3/2/2009 729.57 729.57 699.7 700.82 7.87E+09 700.82 -0.03941
2/27/2009 749.93 751.27 734.52 735.09 8.93E+09 735.09 -0.01979
2/26/2009 765.76 779.42 751.75 752.83 7.6E+09 752.83 -0.01689
2/25/2009 770.64 780.12 752.89 764.9 7.48E+09 764.9 -0.00745
2/24/2009 744.69 775.49 744.69 773.14 7.23E+09 773.14 0.038204
2/23/2009 773.25 777.85 742.37 743.33 6.51E+09 743.33 -0.03869
 2/20/2009 775.87 778.69 754.25 770.05 8.21E+09 770.05 -0.0075
2/19/2009 787.91 797.58 777.03 778.94 5.75E+09 778.94 -0.01138
2/18/2009 791.06 796.17 780.43 788.42 5.74E+09 788.42 -0.00334
2/17/2009 818.61 818.61 789.17 789.17 5.91E+09 789.17 -0.03596
2/13/2009 833.95 839.43 825.21 826.84 5.3E+09 826.84 -0.00853
2/12/2009 829.91 835.48 808.06 835.19 6.48E+09 835.19 0.006362
2/11/2009 827.41 838.22 822.3 833.74 5.93E+09 833.74 0.00765
2/10/2009 866.87 868.05 822.99 827.16 6.77E+09 827.16 -0.04581
2/9/2009 868.24 875.01 861.65 869.89 5.57E+09 869.89 0.0019
2/6/2009 846.09 870.75 845.42 868.6 6.48E+09 868.6 0.026605
2/5/2009 831.75 850.55 819.91 845.85 6.62E+09 845.85 0.016952
2/4/2009 837.77 851.85 829.18 832.23 6.42E+09 832.23 -0.00661
2/3/2009 825.69 842.6 821.98 838.51 5.89E+09 838.51 0.015526
2/2/2009 823.09 830.78 812.87 825.44 5.67E+09 825.44 0.002855
1/30/2009 845.69 851.66 821.67 825.88 5.35E+09 825.88 -0.02342
1/29/2009 868.89 868.89 844.15 845.14 5.07E+09 845.14 -0.02733
1/28/2009 845.73 877.86 845.73 874.09 6.2E+09 874.09 0.033533
1/27/2009 837.3 850.45 835.4 845.71 5.35E+09 845.71 0.010044
1/26/2009 832.5 852.53 827.69 836.57 6.04E+09 836.57 0.004889
1/23/2009 822.16 838.61 806.07 831.95 5.83E+09 831.95 0.011908
1/22/2009 839.74 839.74 811.29 827.5 5.84E+09 827.5 -0.01458
1/21/2009 806.77 841.72 804.3 840.24 6.47E+09 840.24 0.041486
1/20/2009 849.64 849.64 804.47 805.22 6.38E+09 805.22 -0.05228
1/16/2009 844.45 858.13 830.66 850.12 6.79E+09 850.12 0.006714
1/15/2009 841.99 851.59 817.04 843.74 7.81E+09 843.74 0.002078
1/14/2009 867.28 867.28 836.93 842.62 5.41E+09 842.62 -0.02843
1/13/2009 869.79 877.02 862.02 871.79 5.02E+09 871.79 0.002299
1/12/2009 890.4 890.4 864.32 870.26 4.73E+09 870.26 -0.02262
1/9/2009 909.91 911.93 888.31 890.35 4.72E+09 890.35 -0.0215
1/8/2009 905.73 910 896.81 909.73 4.99E+09 909.73 0.004416
1/7/2009 927.45 927.45 902.37 906.65 4.7E+09 906.65 -0.02243
1/6/2009 931.17 943.85 927.28 934.7 5.39E+09 934.7 0.003791
1/5/2009 929.17 936.63 919.53 927.45 5.41E+09 927.45 -0.00185
1/2/2009 902.99 934.73 899.35 931.8 4.05E+09 931.8 0.031905
12/31/2008 890.59 910.32 889.67 903.25 4.17E+09 903.25 0.014215
12/30/2008 870.58 891.12 870.58 890.64 3.63E+09 890.64 0.023042
12/29/2008 872.37 873.7 857.07 869.42 3.32E+09 869.42 -0.00338
12/26/2008 869.51 873.74 866.52 872.8 1.88E+09 872.8 0.003784
12/24/2008 863.87 869.79 861.44 868.15 1.55E+09 868.15 0.004954
12/23/2008 874.31 880.44 860.1 863.16 4.05E+09 863.16 -0.01275
12/22/2008 887.2 887.37 857.09 871.63 4.87E+09 871.63 -0.01755
12/19/2008 886.96 905.47 883.02 887.88 6.71E+09 887.88 0.001037
12/18/2008 905.98 911.02 877.44 885.28 5.68E+09 885.28 -0.02285
12/17/2008 908.16 918.85 895.94 904.42 5.91E+09 904.42 -0.00412
12/16/2008 871.53 914.66 871.53 913.18 6.01E+09 913.18 0.04779
12/15/2008 881.07 884.63 857.72 868.57 4.98E+09 868.57 -0.01419
12/12/2008 871.79 883.24 851.35 879.73 5.96E+09 879.73 0.009108
12/11/2008 898.35 904.63 868.73 873.59 5.51E+09 873.59 -0.02756
12/10/2008 892.17 908.27 885.45 899.24 5.94E+09 899.24 0.007924
12/9/2008 906.48 916.26 885.38 888.67 5.69E+09 888.67 -0.01965
12/8/2008 882.71 918.57 882.71 909.7 6.55E+09 909.7 0.030576
12/5/2008 844.43 879.42 818.41 876.07 6.17E+09 876.07 0.037469
12/4/2008 869.75 875.6 833.6 845.22 5.86E+09 845.22 -0.0282
12/3/2008 843.6 873.12 827.6 870.74 6.22E+09 870.74 0.032172
12/2/2008 817.94 850.54 817.94 848.81 6.17E+09 848.81 0.037741
12/1/2008 888.61 888.61 815.69 816.21 6.05E+09 816.21 -0.08148
11/28/2008 886.89 896.25 881.21 896.24 2.74E+09 896.24 0.010542
11/26/2008 852.9 887.68 841.37 887.68 5.79E+09 887.68 0.040779
11/25/2008 853.4 868.94 834.99 857.39 6.95E+09 857.39 0.004675
11/24/2008 801.2 865.6 801.2 851.81 7.88E+09 851.81 0.063168
11/21/2008 755.84 801.2 741.02 800.03 9.5E+09 800.03 0.058465
11/20/2008 805.87 820.52 747.78 752.44 9.09E+09 752.44 -0.0663
11/19/2008 859.03 864.57 806.18 806.58 6.55E+09 806.58 -0.06106
11/18/2008 852.34 865.9 826.84 859.12 6.68E+09 859.12 0.007955
11/17/2008 873.23 882.29 848.98 850.75 4.93E+09 850.75 -0.02574
11/14/2008 904.36 916.88 869.88 873.29 5.88E+09 873.29 -0.03436
11/13/2008 853.13 913.01 818.69 911.29 7.85E+09 911.29 0.068172
11/12/2008 893.39 893.39 850.48 852.3 5.76E+09 852.3 -0.04599
11/11/2008 917.15 917.15 884.9 898.95 5E+09 898.95 -0.01984
11/10/2008 936.75 951.95 907.47 919.21 4.57E+09 919.21 -0.01872
11/7/2008 907.44 931.46 906.9 930.99 4.93E+09 930.99 0.025952
11/6/2008 952.4 952.4 899.73 904.88 6.1E+09 904.88 -0.0499
11/5/2008 1001.84 1001.84 949.86 952.77 5.43E+09 952.77 -0.04898
11/4/2008 971.31 1007.51 971.31 1005.75 5.53E+09 1005.75 0.035457
11/3/2008 968.67 975.57 958.82 966.3 4.49E+09 966.3 -0.00245
10/31/2008 953.11 984.38 944.59 968.75 6.39E+09 968.75 0.016409
10/30/2008 939.38 963.23 928.5 954.09 6.18E+09 954.09 0.015659
10/29/2008 939.51 969.97 922.26 930.09 7.08E+09 930.09 -0.01003
10/28/2008 848.92 940.51 845.27 940.51 7.1E+09 940.51 0.10789
10/27/2008 874.28 893.78 846.75 848.92 5.56E+09 848.92 -0.02901
10/24/2008 895.22 896.3 852.85 876.77 6.55E+09 876.77 -0.02061
10/23/2008 899.08 922.83 858.44 908.11 7.18E+09 908.11 0.010044
10/22/2008 951.67 951.67 875.81 896.78 6.15E+09 896.78 -0.05768
10/21/2008 980.4 985.44 952.47 955.05 5.12E+09 955.05 -0.02586
10/20/2008 943.51 985.4 943.51 985.4 5.18E+09 985.4 0.044398
10/17/2008 942.29 984.64 918.74 940.55 6.58E+09 940.55 -0.00185
10/16/2008 909.53 947.71 865.83 946.43 7.98E+09 946.43 0.04057
10/15/2008 994.6 994.6 903.99 907.84 6.54E+09 907.84 -0.08723
10/14/2008 1009.97 1044.31 972.07 998.01 8.16E+09 998.01 -0.01184
10/13/2008 912.75 1006.93 912.75 1003.35 7.26E+09 1003.35 0.09926
10/10/2008 902.31 936.36 839.8 899.22 1.15E+10 899.22 -0.00342
10/9/2008 988.42 1005.25 909.19 909.92 6.82E+09 909.92 -0.07942
10/8/2008 988.91 1021.06 970.97 984.94 8.72E+09 984.94 -0.00401
10/7/2008 1057.6 1072.91 996.23 996.23 7.07E+09 996.23 -0.05803
10/6/2008 1097.56 1097.56 1007.97 1056.89 7.96E+09 1056.89 -0.03705
10/3/2008 1115.16 1153.82 1098.14 1099.23 6.72E+09 1099.23 -0.01428
10/2/2008 1160.64 1160.64 1111.43 1114.28 6.29E+09 1114.28 -0.03994
10/1/2008 1164.17 1167.03 1140.77 1161.06 5.78E+09 1161.06 -0.00267
9/30/2008 1113.78 1168.03 1113.78 1166.36 4.94E+09 1166.36 0.047209
9/29/2008 1209.07 1209.07 1106.42 1106.42 7.31E+09 1106.42 -0.0849
9/26/2008 1204.47 1215.77 1187.54 1213.27 5.38E+09 1213.27 0.007306
9/25/2008 1187.87 1220.03 1187.87 1209.18 5.88E+09 1209.18 0.01794
9/24/2008 1188.79 1197.41 1179.79 1185.87 4.82E+09 1185.87 -0.00246
9/23/2008 1207.61 1221.15 1187.06 1188.22 5.19E+09 1188.22 -0.01606
9/22/2008 1255.37 1255.37 1205.61 1207.09 5.33E+09 1207.09 -0.03846
9/19/2008 1213.11 1265.12 1213.11 1255.08 9.39E+09 1255.08 0.034597
9/18/2008 1157.08 1211.14 1133.5 1206.51 1.01E+10 1206.51 0.04272
9/17/2008 1210.34 1210.34 1155.88 1156.39 9.43E+09 1156.39 -0.04457
9/16/2008 1188.31 1214.84 1169.28 1213.6 9.46E+09 1213.6 0.021282
9/15/2008 1250.92 1250.92 1192.7 1192.7 8.28E+09 1192.7 -0.04654
9/12/2008 1245.88 1255.09 1233.81 1251.7 6.27E+09 1251.7 0.004671
9/11/2008 1229.04 1249.98 1211.54 1249.05 6.87E+09 1249.05 0.016281
9/10/2008 1227.5 1243.9 1221.6 1232.04 6.54E+09 1232.04 0.003699
9/9/2008 1267.98 1268.66 1224.51 1224.51 7.38E+09 1224.51 -0.03428
9/8/2008 1249.5 1274.42 1247.12 1267.79 7.35E+09 1267.79 0.014638
9/5/2008 1233.21 1244.94 1217.23 1242.31 5.02E+09 1242.31 0.007379
9/4/2008 1271.8 1271.8 1232.83 1236.83 5.21E+09 1236.83 -0.0275
9/3/2008 1276.61 1280.6 1265.59 1274.98 5.06E+09 1274.98 -0.00128
9/2/2008 1287.83 1303.04 1272.2 1277.58 4.78E+09 1277.58 -0.00796
8/29/2008 1296.49 1297.59 1282.74 1282.83 3.29E+09 1282.83 -0.01054
8/28/2008 1283.79 1300.68 1283.79 1300.68 3.85E+09 1300.68 0.013156
8/27/2008 1271.29 1285.05 1270.03 1281.66 3.5E+09 1281.66 0.008157
8/26/2008 1267.03 1275.65 1263.21 1271.51 3.59E+09 1271.51 0.003536
8/25/2008 1290.47 1290.47 1264.87 1266.84 3.42E+09 1266.84 -0.01831
8/22/2008 1277.59 1293.09 1277.59 1292.2 3.74E+09 1292.2 0.011436
8/21/2008 1271.07 1281.4 1265.22 1277.72 4.03E+09 1277.72 0.005232
8/20/2008 1267.34 1276.01 1261.16 1274.54 4.56E+09 1274.54 0.005681
8/19/2008 1276.65 1276.65 1263.11 1266.69 4.16E+09 1266.69 -0.0078
8/18/2008 1298.14 1300.22 1274.51 1278.6 3.83E+09 1278.6 -0.01505
8/15/2008 1293.85 1302.05 1290.74 1298.2 4.04E+09 1298.2 0.003362
8/14/2008 1282.11 1300.11 1276.84 1292.93 4.06E+09 1292.93 0.008439
8/13/2008 1288.64 1294.03 1274.86 1285.83 4.79E+09 1285.83 -0.00218
8/12/2008 1304.79 1304.79 1285.64 1289.59 4.71E+09 1289.59 -0.01165
8/11/2008 1294.42 1313.15 1291.41 1305.32 5.07E+09 1305.32 0.008421
8/8/2008 1266.29 1297.85 1262.11 1296.32 4.97E+09 1296.32 0.023715
 8/7/2008 1286.51 1286.51 1264.29 1266.07 5.32E+09 1266.07 -0.01589
8/6/2008 1283.99 1291.67 1276 1289.19 4.87E+09 1289.19 0.00405
8/5/2008 1254.87 1284.88 1254.67 1284.88 1.22E+09 1284.88 0.023915
8/4/2008 1253.27 1260.49 1247.45 1249.01 4.56E+09 1249.01 -0.0034
8/1/2008 1269.42 1270.52 1254.54 1260.31 4.68E+09 1260.31 -0.00718
7/31/2008 1281.37 1284.93 1265.97 1267.38 5.35E+09 1267.38 -0.01092
7/30/2008 1264.52 1284.33 1264.52 1284.26 5.63E+09 1284.26 0.015611
7/29/2008 1236.38 1263.2 1236.38 1263.2 5.41E+09 1263.2 0.021692
7/28/2008 1257.76 1260.09 1234.37 1234.37 4.28E+09 1234.37 -0.0186
7/25/2008 1253.51 1263.23 1251.75 1257.76 4.67E+09 1257.76 0.00339
7/24/2008 1283.22 1283.22 1251.48 1252.54 6.13E+09 1252.54 -0.02391
7/23/2008 1278.87 1291.17 1276.06 1282.19 6.71E+09 1282.19 0.002596
7/22/2008 1257.08 1277.42 1248.83 1277 6.18E+09 1277 0.015846
7/21/2008 1261.82 1267.74 1255.7 1260 4.63E+09 1260 -0.00144
7/18/2008 1258.22 1262.23 1251.81 1260.68 5.65E+09 1260.68 0.001955
7/17/2008 1246.31 1262.31 1241.49 1260.32 7.37E+09 1260.32 0.011241
7/16/2008 1214.65 1245.52 1211.39 1245.36 6.74E+09 1245.36 0.025283
7/15/2008 1226.83 1234.35 1200.44 1214.91 7.36E+09 1214.91 -0.00972
7/14/2008 1241.61 1253.5 1225.01 1228.3 5.43E+09 1228.3 -0.01072
7/11/2008 1248.66 1257.27 1225.35 1239.49 6.74E+09 1239.49 -0.00734
7/10/2008 1245.25 1257.65 1236.76 1253.39 5.84E+09 1253.39 0.006537
7/9/2008 1273.38 1277.36 1244.57 1244.69 5.18E+09 1244.69 -0.02253
7/8/2008 1251.84 1274.17 1242.84 1273.7 6.03E+09 1273.7 0.017462
7/7/2008 1262.9 1273.95 1240.68 1252.31 5.27E+09 1252.31 -0.00839
7/3/2008 1262.96 1271.48 1252.01 1262.9 3.25E+09 1262.9 -4.75E-05
7/2/2008 1285.82 1292.17 1261.51 1261.52 5.28E+09 1261.52 -0.0189
7/1/2008 1276.69 1285.31 1260.68 1284.91 5.85E+09 1284.91 0.006439
6/30/2008 1278.06 1290.31 1274.86 1280 5.03E+09 1280 0.001518
6/27/2008 1283.6 1289.45 1272 1278.38 6.21E+09 1278.38 -0.00407
6/26/2008 1316.29 1316.29 1283.15 1283.15 5.23E+09 1283.15 -0.02518
6/25/2008 1314.54 1335.63 1314.54 1321.97 4.83E+09 1321.97 0.005652
6/24/2008 1317.23 1326.02 1304.42 1314.29 4.71E+09 1314.29 -0.00223
6/23/2008 1319.77 1323.78 1315.31 1318 4.19E+09 1318 -0.00134
6/20/2008 1341.02 1341.02 1314.46 1317.93 5.32E+09 1317.93 -0.01722
6/19/2008 1336.89 1347.66 1330.5 1342.83 4.81E+09 1342.83 0.004443
6/18/2008 1349.59 1349.59 1333.4 1337.81 4.57E+09 1337.81 -0.00873
6/17/2008 1360.71 1366.59 1350.54 1350.93 3.8E+09 1350.93 -0.00719
6/16/2008 1358.85 1364.7 1352.07 1360.14 3.71E+09 1360.14 0.000949
6/13/2008 1341.81 1360.03 1341.71 1360.03 4.08E+09 1360.03 0.013579
6/12/2008 1335.78 1353.03 1331.29 1339.87 4.73E+09 1339.87 0.003062
6/11/2008 1357.09 1357.09 1335.47 1335.49 4.78E+09 1335.49 -0.01592
6/10/2008 1358.98 1366.84 1351.56 1358.44 4.64E+09 1358.44 -0.0004
6/9/2008 1360.83 1370.63 1350.62 1361.76 4.4E+09 1361.76 0.000683
6/6/2008 1400.06 1400.06 1359.9 1360.68 4.77E+09 1360.68 -0.02813
6/5/2008 1377.48 1404.05 1377.48 1404.05 4.35E+09 1404.05 0.019289
 6/4/2008 1376.26 1388.18 1371.74 1377.2 4.34E+09 1377.2 0.000683
6/3/2008 1386.42 1393.12 1370.12 1377.65 4.4E+09 1377.65 -0.00633
6/2/2008 1399.62 1399.62 1377.79 1385.67 3.71E+09 1385.67 -0.00997
5/30/2008 1398.36 1404.46 1398.08 1400.38 3.85E+09 1400.38 0.001445
5/29/2008 1390.5 1406.32 1388.59 1398.26 3.89E+09 1398.26 0.005581
5/28/2008 1386.54 1391.25 1378.16 1390.84 3.93E+09 1390.84 0.003101
5/27/2008 1375.97 1387.4 1373.07 1385.35 3.59E+09 1385.35 0.006817
5/23/2008 1392.2 1392.2 1373.72 1375.93 3.52E+09 1375.93 -0.01169
5/22/2008 1390.83 1399.07 1390.23 1394.35 3.96E+09 1394.35 0.002531
5/21/2008 1414.06 1419.12 1388.81 1390.71 4.52E+09 1390.71 -0.01651
5/20/2008 1424.49 1424.49 1409.09 1413.4 3.85E+09 1413.4 -0.00779
5/19/2008 1425.28 1440.24 1421.63 1426.63 3.68E+09 1426.63 0.000947
5/16/2008 1423.89 1425.82 1414.35 1425.35 3.84E+09 1425.35 0.001025
5/15/2008 1408.36 1424.4 1406.87 1423.57 3.84E+09 1423.57 0.0108
5/14/2008 1405.65 1420.19 1405.65 1408.66 3.98E+09 1408.66 0.002141
5/13/2008 1404.4 1406.3 1396.26 1403.04 4.02E+09 1403.04 -0.00097
5/12/2008 1389.4 1404.06 1386.2 1403.58 3.37E+09 1403.58 0.010206
5/9/2008 1394.9 1394.9 1384.11 1388.28 3.52E+09 1388.28 -0.00475
5/8/2008 1394.29 1402.35 1389.39 1397.68 3.83E+09 1397.68 0.002431
5/7/2008 1417.49 1419.54 1391.16 1392.57 4.08E+09 1392.57 -0.01758
5/6/2008 1405.6 1421.57 1397.1 1418.26 3.92E+09 1418.26 0.009007
5/5/2008 1415.34 1415.34 1404.37 1407.49 3.41E+09 1407.49 -0.00555
5/2/2008 1409.16 1422.72 1406.25 1413.9 3.95E+09 1413.9 0.003364
5/1/2008 1385.97 1410.07 1383.07 1409.34 4.45E+09 1409.34 0.016862
4/30/2008 1391.22 1404.57 1384.25 1385.59 4.51E+09 1385.59 -0.00405
4/29/2008 1395.61 1397 1386.7 1390.94 3.82E+09 1390.94 -0.00335
4/28/2008 1397.96 1402.9 1394.4 1396.37 3.61E+09 1396.37 -0.00114
4/25/2008 1387.88 1399.11 1379.98 1397.84 3.89E+09 1397.84 0.007176
4/24/2008 1380.52 1397.72 1371.09 1388.82 4.46E+09 1388.82 0.006012
4/23/2008 1378.4 1387.87 1372.24 1379.93 4.1E+09 1379.93 0.00111
4/22/2008 1386.43 1386.43 1369.84 1375.94 3.82E+09 1375.94 -0.00757
4/21/2008 1387.72 1390.23 1379.25 1388.17 3.42E+09 1388.17 0.000324
4/18/2008 1369 1395.9 1369 1390.33 4.22E+09 1390.33 0.015581
4/17/2008 1363.37 1368.6 1357.25 1365.56 3.71E+09 1365.56 0.001606
4/16/2008 1337.02 1365.49 1337.02 1364.71 4.26E+09 1364.71 0.02071
4/15/2008 1331.72 1337.72 1324.35 1334.43 3.58E+09 1334.43 0.002035
4/14/2008 1332.2 1335.64 1326.16 1328.32 3.57E+09 1328.32 -0.00291
4/11/2008 1357.98 1357.98 1331.21 1332.83 3.72E+09 1332.83 -0.01852
4/10/2008 1355.37 1367.24 1350.11 1360.55 3.69E+09 1360.55 0.003822
4/9/2008 1365.5 1368.39 1349.97 1354.49 3.56E+09 1354.49 -0.00806
4/8/2008 1370.16 1370.16 1360.62 1365.54 3.6E+09 1365.54 -0.00337
4/7/2008 1373.69 1386.74 1369.02 1372.54 3.75E+09 1372.54 -0.00084
4/4/2008 1369.85 1380.91 1362.83 1370.4 3.7E+09 1370.4 0.000402
4/3/2008 1365.69 1375.66 1358.68 1369.31 3.92E+09 1369.31 0.002651
4/2/2008 1369.96 1377.95 1361.55 1367.53 4.32E+09 1367.53 -0.00177
 4/1/2008 1326.41 1370.18 1326.41 1370.18 4.75E+09 1370.18 0.032999
3/31/2008 1315.92 1328.52 1312.81 1322.7 4.19E+09 1322.7 0.005152
3/28/2008 1327.02 1334.87 1312.95 1315.22 3.69E+09 1315.22 -0.00889
3/27/2008 1340.34 1345.62 1325.66 1325.76 4.04E+09 1325.76 -0.01088
3/26/2008 1352.45 1352.45 1336.41 1341.13 4.06E+09 1341.13 -0.00837
3/25/2008 1349.07 1357.47 1341.21 1352.99 4.15E+09 1352.99 0.002906
3/24/2008 1330.29 1359.68 1330.29 1349.88 4.5E+09 1349.88 0.014726
3/20/2008 1299.67 1330.67 1295.22 1329.51 6.15E+09 1329.51 0.02296
3/19/2008 1330.97 1341.51 1298.42 1298.42 1.2E+09 1298.42 -0.02446
3/18/2008 1277.16 1330.74 1277.16 1330.74 5.34E+09 1330.74 0.041952
3/17/2008 1283.21 1287.5 1256.98 1276.6 5.68E+09 1276.6 -0.00515
3/14/2008 1316.05 1321.47 1274.86 1288.14 5.15E+09 1288.14 -0.02121
3/13/2008 1305.26 1321.68 1282.11 1315.48 5.07E+09 1315.48 0.00783
3/12/2008 1321.13 1333.26 1307.86 1308.77 4.41E+09 1308.77 -0.00936
3/11/2008 1274.4 1320.65 1274.4 1320.65 5.11E+09 1320.65 0.036292
3/10/2008 1293.16 1295.01 1272.66 1273.37 4.26E+09 1273.37 -0.0153
3/7/2008 1301.53 1313.24 1282.43 1293.37 4.57E+09 1293.37 -0.00627
3/6/2008 1332.2 1332.2 1303.42 1304.34 4.32E+09 1304.34 -0.02091
3/5/2008 1327.69 1344.19 1320.22 1333.7 4.28E+09 1333.7 0.004527
3/4/2008 1329.58 1331.03 1307.39 1326.75 4.76E+09 1326.75 -0.00213
3/3/2008 1330.45 1335.13 1320.04 1331.34 4.12E+09 1331.34 0.000669
2/29/2008 1364.07 1364.07 1325.42 1330.63 4.43E+09 1330.63 -0.02451
2/28/2008 1378.16 1378.16 1363.16 1367.68 3.94E+09 1367.68 -0.0076
2/27/2008 1378.95 1388.34 1372 1380.02 3.9E+09 1380.02 0.000776
2/26/2008 1371.76 1387.34 1363.29 1381.29 4.1E+09 1381.29 0.006947
2/25/2008 1352.75 1374.36 1346.03 1371.8 3.87E+09 1371.8 0.014082
2/22/2008 1344.22 1354.3 1327.04 1353.11 3.57E+09 1353.11 0.006614
2/21/2008 1362.21 1367.94 1339.34 1342.53 3.7E+09 1342.53 -0.01445
2/20/2008 1348.39 1363.71 1336.55 1360.03 3.87E+09 1360.03 0.008633
2/19/2008 1355.86 1367.28 1345.05 1348.78 3.61E+09 1348.78 -0.00522
2/15/2008 1347.52 1350 1338.13 1349.99 3.58E+09 1349.99 0.001833
2/14/2008 1367.33 1368.16 1347.31 1348.86 3.64E+09 1348.86 -0.01351
2/13/2008 1353.12 1369.23 1350.78 1367.21 3.86E+09 1367.21 0.010413
2/12/2008 1340.55 1362.1 1339.36 1348.86 4.04E+09 1348.86 0.006199
2/11/2008 1331.92 1341.4 1320.32 1339.13 3.59E+09 1339.13 0.005413
2/8/2008 1336.88 1341.22 1321.06 1331.29 3.77E+09 1331.29 -0.00418
2/7/2008 1324.01 1347.16 1316.75 1336.91 4.59E+09 1336.91 0.009743
2/6/2008 1339.48 1351.96 1324.34 1326.45 4.01E+09 1326.45 -0.00973
2/5/2008 1380.28 1380.28 1336.64 1336.64 4.32E+09 1336.64 -0.03162
2/4/2008 1395.38 1395.38 1379.69 1380.82 3.5E+09 1380.82 -0.01043
2/1/2008 1378.6 1396.02 1375.93 1395.42 4.65E+09 1395.42 0.012201
1/31/2008 1351.98 1385.62 1334.08 1378.55 4.97E+09 1378.55 0.019653
1/30/2008 1362.22 1385.86 1352.95 1355.81 4.74E+09 1355.81 -0.00471
1/29/2008 1355.94 1364.93 1350.19 1362.3 4.23E+09 1362.3 0.00469
1/28/2008 1330.7 1353.97 1322.26 1353.96 4.1E+09 1353.96 0.01748
 1/25/2008 1357.32 1368.56 1327.5 1330.61 4.88E+09 1330.61 -0.01968
1/24/2008 1340.13 1355.15 1334.31 1352.07 5.74E+09 1352.07 0.00891
1/23/2008 1310.41 1339.09 1270.05 1338.6 3.24E+09 1338.6 0.021512
1/22/2008 1312.94 1322.09 1274.29 1310.5 6.54E+09 1310.5 -0.00186
1/18/2008 1333.9 1350.28 1312.51 1325.19 6E+09 1325.19 -0.00653
1/17/2008 1374.79 1377.72 1330.67 1333.25 5.3E+09 1333.25 -0.03022
1/16/2008 1377.41 1391.99 1364.27 1373.2 5.44E+09 1373.2 -0.00306
1/15/2008 1411.88 1411.88 1380.6 1380.95 4.6E+09 1380.95 -0.02191
1/14/2008 1402.91 1417.89 1402.91 1416.25 3.68E+09 1416.25 0.009509
1/11/2008 1419.91 1419.91 1394.83 1401.02 4.5E+09 1401.02 -0.0133
1/10/2008 1406.78 1429.09 1395.31 1420.33 5.17E+09 1420.33 0.009632
1/9/2008 1390.25 1409.19 1378.7 1409.13 5.35E+09 1409.13 0.01358
1/8/2008 1415.71 1430.28 1388.3 1390.19 4.71E+09 1390.19 -0.01803
1/7/2008 1414.07 1423.87 1403.45 1416.18 4.22E+09 1416.18 0.001492
1/4/2008 1444.01 1444.01 1411.19 1411.63 4.17E+09 1411.63 -0.02242
1/3/2008 1447.55 1456.8 1443.73 1447.16 3.43E+09 1447.16 -0.00027
1/2/2008 1467.97 1471.77 1442.07 1447.16 3.45E+09 1447.16 -0.01418
12/31/2007 1475.25 1475.83 1465.13 1468.36 2.44E+09 1468.36 -0.00467
12/28/2007 1479.83 1488.01 1471.7 1478.49 2.42E+09 1478.49 -0.00091
12/27/2007 1495.05 1495.05 1475.86 1476.27 2.37E+09 1476.27 -0.01256
12/26/2007 1495.12 1498.85 1488.2 1497.66 2.01E+09 1497.66 0.001699
12/24/2007 1484.55 1497.63 1484.55 1496.45 1.27E+09 1496.45 0.008016
12/21/2007 1463.19 1485.4 1463.19 1484.46 4.51E+09 1484.46 0.014537
12/20/2007 1456.42 1461.53 1447.22 1460.12 3.53E+09 1460.12 0.00254
12/19/2007 1454.7 1464.42 1445.31 1453 3.4E+09 1453 -0.00117
12/18/2007 1445.92 1460.16 1435.65 1454.98 3.72E+09 1454.98 0.006266
12/17/2007 1465.05 1465.05 1445.43 1445.9 3.57E+09 1445.9 -0.01307
12/14/2007 1486.19 1486.67 1467.78 1467.95 3.4E+09 1467.95 -0.01227
12/13/2007 1483.27 1489.4 1469.21 1488.41 3.64E+09 1488.41 0.003465
12/12/2007 1487.58 1511.96 1468.23 1486.59 4.48E+09 1486.59 -0.00067
12/11/2007 1516.68 1523.57 1475.99 1477.65 4.08E+09 1477.65 -0.02573
12/10/2007 1505.11 1518.27 1504.96 1515.96 2.91E+09 1515.96 0.007209
12/7/2007 1508.6 1510.63 1502.66 1504.66 3.18E+09 1504.66 -0.00261
12/6/2007 1484.59 1508.02 1482.19 1507.34 3.57E+09 1507.34 0.015324
12/5/2007 1465.22 1486.09 1465.22 1485.01 3.66E+09 1485.01 0.013507
12/4/2007 1471.34 1471.34 1460.66 1462.79 3.34E+09 1462.79 -0.00581
12/3/2007 1479.63 1481.16 1470.08 1472.42 3.32E+09 1472.42 -0.00487
11/30/2007 1471.83 1488.94 1470.89 1481.14 4.42E+09 1481.14 0.006325
11/29/2007 1467.41 1473.81 1458.36 1469.72 3.52E+09 1469.72 0.001574
11/28/2007 1432.95 1471.62 1432.95 1469.02 4.51E+09 1469.02 0.025172
11/27/2007 1409.59 1429.49 1407.43 1428.23 4.32E+09 1428.23 0.013224
11/26/2007 1440.74 1446.09 1406.1 1407.22 3.71E+09 1407.22 -0.02327
11/23/2007 1417.62 1440.86 1417.62 1440.7 1.61E+09 1440.7 0.016281
11/21/2007 1434.71 1436.4 1415.64 1416.77 4.08E+09 1416.77 -0.0125
11/20/2007 1434.51 1452.64 1419.28 1439.7 4.88E+09 1439.7 0.003618
11/19/2007 1456.7 1456.7 1430.42 1433.27 4.12E+09 1433.27 -0.01608
11/16/2007 1453.09 1462.18 1443.99 1458.74 4.17E+09 1458.74 0.003888
11/15/2007 1468.04 1472.67 1443.49 1451.15 3.94E+09 1451.15 -0.01151
11/14/2007 1483.4 1492.14 1466.47 1470.58 4.03E+09 1470.58 -0.00864
11/13/2007 1441.35 1481.37 1441.35 1481.05 4.14E+09 1481.05 0.027544
11/12/2007 1453.66 1464.94 1438.53 1439.18 4.19E+09 1439.18 -0.00996
11/9/2007 1467.59 1474.09 1448.51 1453.7 4.59E+09 1453.7 -0.00946
11/8/2007 1475.27 1482.5 1450.31 1474.77 5.44E+09 1474.77 -0.00034
11/7/2007 1515.46 1515.46 1475.04 1475.62 4.35E+09 1475.62 -0.02629
11/6/2007 1505.33 1520.77 1499.07 1520.27 3.88E+09 1520.27 0.009925
11/5/2007 1505.61 1510.84 1489.95 1502.17 3.82E+09 1502.17 -0.00228
11/2/2007 1511.07 1513.15 1492.53 1509.65 4.29E+09 1509.65 -0.00094
11/1/2007 1545.79 1545.79 1506.66 1508.44 4.24E+09 1508.44 -0.02416
10/31/2007 1532.15 1552.76 1529.4 1549.38 3.95E+09 1549.38 0.011246
10/30/2007 1539.42 1539.42 1529.55 1531.02 3.21E+09 1531.02 -0.00546
10/29/2007 1536.92 1544.67 1536.43 1540.98 3.12E+09 1540.98 0.002642
10/26/2007 1522.17 1535.53 1520.18 1535.28 3.61E+09 1535.28 0.008613
10/25/2007 1516.15 1523.24 1500.46 1514.4 4.18E+09 1514.4 -0.00115
10/24/2007 1516.61 1517.23 1489.56 1515.88 4E+09 1515.88 -0.00048
10/23/2007 1509.3 1520.01 1503.61 1519.59 3.31E+09 1519.59 0.006818
10/22/2007 1497.79 1508.06 1490.4 1506.33 3.47E+09 1506.33 0.005702
10/19/2007 1540 1540 1500.26 1500.63 4.16E+09 1500.63 -0.02556
10/18/2007 1539.29 1542.79 1531.76 1540.08 3.2E+09 1540.08 0.000513
10/17/2007 1544.44 1550.66 1526.01 1541.24 3.64E+09 1541.24 -0.00207
10/16/2007 1547.81 1547.81 1536.29 1538.53 3.23E+09 1538.53 -0.006
10/15/2007 1562.25 1564.74 1540.81 1548.71 3.14E+09 1548.71 -0.00867
10/12/2007 1555.41 1563.03 1554.09 1561.8 2.79E+09 1561.8 0.004108
10/11/2007 1564.72 1576.09 1546.72 1554.41 3.91E+09 1554.41 -0.00659
10/10/2007 1564.98 1565.42 1555.46 1562.47 3.04E+09 1562.47 -0.0016
10/9/2007 1553.18 1565.26 1551.82 1565.15 2.93E+09 1565.15 0.007707
10/8/2007 1556.51 1556.51 1549 1552.58 2.04E+09 1552.58 -0.00252
10/5/2007 1543.84 1561.91 1543.84 1557.59 2.92E+09 1557.59 0.008906
10/4/2007 1539.91 1544.02 1537.63 1542.84 2.69E+09 1542.84 0.001903
10/3/2007 1545.8 1545.84 1536.34 1539.59 3.07E+09 1539.59 -0.00402
10/2/2007 1546.96 1548.01 1540.37 1546.63 3.1E+09 1546.63 -0.00021
10/1/2007 1527.29 1549.02 1527.25 1547.04 3.28E+09 1547.04 0.012931
9/28/2007 1531.24 1533.74 1521.99 1526.75 2.93E+09 1526.75 -0.00293
9/27/2007 1527.32 1532.46 1525.81 1531.38 2.87E+09 1531.38 0.002658
9/26/2007 1518.62 1529.39 1518.62 1525.42 3.24E+09 1525.42 0.004478
9/25/2007 1516.34 1518.27 1507.13 1517.21 3.19E+09 1517.21 0.000574
9/24/2007 1525.75 1530.18 1516.15 1517.73 3.13E+09 1517.73 -0.00526
9/21/2007 1518.75 1530.89 1518.75 1525.75 3.68E+09 1525.75 0.004609
9/20/2007 1528.69 1529.14 1516.42 1518.75 2.96E+09 1518.75 -0.0065
9/19/2007 1519.75 1538.74 1519.75 1529.03 3.85E+09 1529.03 0.006106
9/18/2007 1476.63 1519.89 1476.63 1519.78 3.71E+09 1519.78 0.029222
9/17/2007 1484.24 1484.24 1471.82 1476.65 2.6E+09 1476.65 -0.00511
9/14/2007 1483.95 1485.99 1473.18 1484.25 2.64E+09 1484.25 0.000202
9/13/2007 1471.47 1489.58 1471.47 1483.95 2.88E+09 1483.95 0.008481
9/12/2007 1471.1 1479.5 1465.75 1471.56 2.89E+09 1471.56 0.000313
9/11/2007 1451.69 1472.48 1451.69 1471.49 3.02E+09 1471.49 0.013639
9/10/2007 1453.5 1462.25 1439.29 1451.7 2.84E+09 1451.7 -0.00124
9/7/2007 1478.55 1478.55 1449.07 1453.55 3.19E+09 1453.55 -0.01691
9/6/2007 1472.03 1481.49 1467.41 1478.55 2.46E+09 1478.55 0.004429
9/5/2007 1488.76 1488.76 1466.34 1472.29 2.99E+09 1472.29 -0.01106
9/4/2007 1473.96 1496.4 1472.15 1489.42 2.77E+09 1489.42 0.010489
8/31/2007 1457.61 1481.47 1457.61 1473.99 2.73E+09 1473.99 0.011238
8/30/2007 1463.67 1468.43 1451.25 1457.64 2.58E+09 1457.64 -0.00412
8/29/2007 1432.01 1463.76 1432.01 1463.76 2.82E+09 1463.76 0.022172
8/28/2007 1466.72 1466.72 1432.01 1432.36 3.08E+09 1432.36 -0.02343
8/27/2007 1479.36 1479.36 1465.98 1466.79 2.41E+09 1466.79 -0.0085
8/24/2007 1462.34 1479.4 1460.54 1479.37 2.54E+09 1479.37 0.011646
8/23/2007 1464.05 1472.06 1453.88 1462.5 3.08E+09 1462.5 -0.00106
8/22/2007 1447.03 1464.86 1447.03 1464.07 3.31E+09 1464.07 0.011776
8/21/2007 1445.55 1455.32 1439.76 1447.12 3.01E+09 1447.12 0.001086
8/20/2007 1445.94 1451.75 1430.54 1445.55 3.32E+09 1445.55 -0.00027
8/17/2007 1411.26 1450.33 1411.26 1445.94 3.57E+09 1445.94 0.024574
8/16/2007 1406.64 1415.97 1370.6 1411.27 6.51E+09 1411.27 0.003292
8/15/2007 1426.15 1440.78 1404.36 1406.7 4.29E+09 1406.7 -0.01364
8/14/2007 1452.87 1456.74 1426.2 1426.54 3.81E+09 1426.54 -0.01812
8/13/2007 1453.42 1466.29 1451.54 1452.92 3.7E+09 1452.92 -0.00034
8/10/2007 1453.09 1462.02 1429.74 1453.64 5.35E+09 1453.64 0.000379
8/9/2007 1497.21 1497.21 1453.09 1453.09 5.89E+09 1453.09 -0.02947
8/8/2007 1476.22 1503.89 1476.22 1497.49 5.5E+09 1497.49 0.014408
8/7/2007 1467.62 1488.3 1455.8 1476.71 4.91E+09 1476.71 0.006194
8/6/2007 1433.04 1467.67 1427.39 1467.67 5.07E+09 1467.67 0.024165
8/3/2007 1472.18 1473.23 1432.8 1433.06 4.27E+09 1433.06 -0.02657
8/2/2007 1465.46 1476.43 1460.58 1472.2 4.37E+09 1472.2 0.004599
8/1/2007 1455.18 1468.38 1439.59 1465.81 5.26E+09 1465.81 0.007305
7/31/2007 1473.9 1488.3 1454.25 1455.27 4.52E+09 1455.27 -0.01264
7/30/2007 1458.93 1477.88 1454.32 1473.91 4.13E+09 1473.91 0.010268
7/27/2007 1482.44 1488.53 1458.95 1458.95 4.78E+09 1458.95 -0.01585
7/26/2007 1518.09 1518.09 1465.3 1482.66 4.47E+09 1482.66 -0.02334
7/25/2007 1511.03 1524.31 1503.73 1518.09 4.28E+09 1518.09 0.004672
7/24/2007 1541.57 1541.57 1508.62 1511.04 4.12E+09 1511.04 -0.0198
7/23/2007 1534.06 1547.23 1534.06 1541.57 3.1E+09 1541.57 0.004896
7/20/2007 1553.19 1553.19 1529.2 1534.1 3.75E+09 1534.1 -0.01229
7/19/2007 1546.13 1555.2 1546.13 1553.08 3.25E+09 1553.08 0.004495
7/18/2007 1549.2 1549.2 1533.67 1546.17 3.61E+09 1546.17 -0.00196
7/17/2007 1549.52 1555.32 1547.74 1549.37 3.01E+09 1549.37 -9.68E-05
7/16/2007 1552.5 1555.9 1546.69 1549.52 2.7E+09 1549.52 -0.00192
7/13/2007 1547.68 1555.1 1544.85 1552.5 2.8E+09 1552.5 0.003114
7/12/2007 1518.74 1547.92 1518.74 1547.7 3.49E+09 1547.7 0.019068
7/11/2007 1509.93 1519.34 1506.1 1518.76 3.08E+09 1518.76 0.005848
7/10/2007 1531.85 1531.85 1510.01 1510.12 3.24E+09 1510.12 -0.01419
7/9/2007 1530.43 1534.26 1527.45 1531.85 2.72E+09 1531.85 0.000928
7/6/2007 1524.96 1532.4 1520.47 1530.44 2.44E+09 1530.44 0.003594
7/5/2007 1524.86 1526.57 1517.72 1525.4 2.62E+09 1525.4 0.000354
7/3/2007 1519.12 1526.01 1519.12 1524.87 1.56E+09 1524.87 0.003785
7/2/2007 1504.66 1519.45 1504.66 1519.43 2.64E+09 1519.43 0.009816
6/29/2007 1505.7 1517.53 1493.61 1503.35 3.17E+09 1503.35 -0.00156
6/28/2007 1506.32 1514.84 1503.41 1505.71 3.01E+09 1505.71 -0.0004
6/27/2007 1492.62 1506.8 1484.18 1506.34 3.4E+09 1506.34 0.009192
6/26/2007 1497.68 1506.12 1490.54 1492.89 3.4E+09 1492.89 -0.0032
6/25/2007 1502.56 1514.29 1492.68 1497.74 3.29E+09 1497.74 -0.00321
6/22/2007 1522.19 1522.19 1500.74 1502.56 4.28E+09 1502.56 -0.0129
6/21/2007 1512.5 1522.9 1504.75 1522.19 3.16E+09 1522.19 0.006407
6/20/2007 1533.68 1537.32 1512.36 1512.84 3.29E+09 1512.84 -0.01359
6/19/2007 1531.02 1535.85 1525.67 1533.7 2.87E+09 1533.7 0.00175
6/18/2007 1532.9 1535.44 1529.31 1531.05 2.48E+09 1531.05 -0.00121
6/15/2007 1522.97 1538.71 1522.97 1532.91 3.41E+09 1532.91 0.006527
6/14/2007 1515.58 1526.45 1515.58 1522.97 2.81E+09 1522.97 0.004876
6/13/2007 1492.65 1515.7 1492.65 1515.67 3.08E+09 1515.67 0.015422
6/12/2007 1509.12 1511.33 1492.97 1493 3.06E+09 1493 -0.01068
6/11/2007 1507.64 1515.53 1503.35 1509.12 2.53E+09 1509.12 0.000982
6/8/2007 1490.71 1507.76 1487.41 1507.67 2.99E+09 1507.67 0.011377
6/7/2007 1517.36 1517.36 1490.37 1490.72 3.54E+09 1490.72 -0.01756
6/6/2007 1530.57 1530.57 1514.13 1517.38 2.96E+09 1517.38 -0.00862
6/5/2007 1539.12 1539.12 1525.62 1530.95 2.94E+09 1530.95 -0.00531
6/4/2007 1536.28 1540.53 1532.31 1539.18 2.74E+09 1539.18 0.001888
6/1/2007 1530.62 1540.56 1530.62 1536.34 2.93E+09 1536.34 0.003737
5/31/2007 1530.19 1535.56 1528.26 1530.62 3.34E+09 1530.62 0.000281
5/30/2007 1517.6 1530.23 1510.06 1530.23 2.98E+09 1530.23 0.008322
5/29/2007 1515.55 1521.8 1512.02 1518.11 2.57E+09 1518.11 0.001689
5/25/2007 1507.5 1517.41 1507.5 1515.73 2.32E+09 1515.73 0.005459
5/24/2007 1522.1 1529.31 1505.18 1507.51 3.37E+09 1507.51 -0.00959
5/23/2007 1524.09 1532.43 1521.9 1522.28 3.08E+09 1522.28 -0.00119
5/22/2007 1525.1 1529.24 1522.05 1524.12 2.86E+09 1524.12 -0.00064
5/21/2007 1522.75 1529.87 1522.71 1525.1 3.47E+09 1525.1 0.001543
5/18/2007 1512.74 1522.75 1512.74 1522.75 2.96E+09 1522.75 0.006617
5/17/2007 1514.01 1517.14 1509.29 1512.75 2.87E+09 1512.75 -0.00083
5/16/2007 1500.75 1514.15 1500.75 1514.14 2.92E+09 1514.14 0.008922
5/15/2007 1503.11 1514.83 1500.43 1501.19 3.07E+09 1501.19 -0.00128
5/14/2007 1505.76 1510.9 1498.34 1503.15 2.78E+09 1503.15 -0.00173
5/11/2007 1491.47 1506.24 1491.47 1505.85 2.72E+09 1505.85 0.009641
5/10/2007 1512.33 1512.33 1491.42 1491.47 3.03E+09 1491.47 -0.01379
 5/9/2007 1507.32 1513.8 1503.77 1512.58 2.94E+09 1512.58 0.00349
5/8/2007 1509.36 1509.36 1500.66 1507.72 2.8E+09 1507.72 -0.00109
5/7/2007 1505.57 1511 1505.54 1509.48 2.55E+09 1509.48 0.002597
5/4/2007 1502.35 1510.34 1501.8 1505.62 2.76E+09 1505.62 0.002177
5/3/2007 1495.56 1503.34 1495.56 1502.39 3.01E+09 1502.39 0.004567
5/2/2007 1486.13 1499.1 1486.13 1495.92 3.19E+09 1495.92 0.006588
5/1/2007 1482.37 1487.27 1476.7 1486.3 3.4E+09 1486.3 0.002651
4/30/2007 1494.07 1497.16 1482.29 1482.37 3.09E+09 1482.37 -0.00783
4/27/2007 1494.21 1497.32 1488.67 1494.07 2.73E+09 1494.07 -9.37E-05
4/26/2007 1495.27 1498.02 1491.17 1494.25 3.21E+09 1494.25 -0.00068
4/25/2007 1480.28 1496.59 1480.28 1495.42 3.25E+09 1495.42 0.010228
4/24/2007 1480.93 1483.82 1473.74 1480.41 3.12E+09 1480.41 -0.00035
4/23/2007 1484.33 1487.32 1480.19 1480.93 2.58E+09 1480.93 -0.00229
4/20/2007 1470.69 1484.74 1470.69 1484.35 3.33E+09 1484.35 0.009288
4/19/2007 1472.48 1474.23 1464.47 1470.73 2.91E+09 1470.73 -0.00119
4/18/2007 1471.47 1476.57 1466.41 1472.5 2.97E+09 1472.5 0.0007
4/17/2007 1468.47 1474.35 1467.15 1471.48 2.92E+09 1471.48 0.00205
4/16/2007 1452.84 1468.62 1452.84 1468.33 2.87E+09 1468.33 0.010662
4/13/2007 1447.8 1453.11 1444.15 1452.85 2.69E+09 1452.85 0.003488
4/12/2007 1438.87 1448.02 1433.91 1447.8 2.77E+09 1447.8 0.006206
4/11/2007 1448.23 1448.39 1436.15 1438.87 2.95E+09 1438.87 -0.00646
4/10/2007 1444.58 1448.73 1443.99 1448.39 2.51E+09 1448.39 0.002637
4/9/2007 1443.77 1448.1 1443.28 1444.61 2.35E+09 1444.61 0.000582
4/5/2007 1438.94 1444.88 1436.67 1443.76 2.36E+09 1443.76 0.00335
4/4/2007 1437.75 1440.16 1435.08 1439.37 2.62E+09 1439.37 0.001127
4/3/2007 1424.27 1440.57 1424.27 1437.77 2.92E+09 1437.77 0.009479
4/2/2007 1420.83 1425.49 1416.37 1424.55 2.88E+09 1424.55 0.002618
3/30/2007 1422.52 1429.22 1408.9 1420.86 2.9E+09 1420.86 -0.00117
3/29/2007 1417.17 1426.24 1413.27 1422.53 2.85E+09 1422.53 0.003782
3/28/2007 1428.35 1428.35 1414.07 1417.23 3E+09 1417.23 -0.00779
3/27/2007 1437.49 1437.49 1425.54 1428.61 2.67E+09 1428.61 -0.00618
3/26/2007 1436.11 1437.65 1423.28 1437.5 2.75E+09 1437.5 0.000968
3/23/2007 1434.54 1438.89 1433.21 1436.11 2.62E+09 1436.11 0.001094
3/22/2007 1435.04 1437.66 1429.88 1434.54 3.13E+09 1434.54 -0.00035
3/21/2007 1410.92 1437.77 1409.75 1435.04 3.18E+09 1435.04 0.017095
3/20/2007 1402.04 1411.53 1400.7 1410.94 2.8E+09 1410.94 0.006348
3/19/2007 1386.95 1403.2 1386.95 1402.06 2.78E+09 1402.06 0.010894
3/16/2007 1392.28 1397.51 1383.63 1386.95 3.39E+09 1386.95 -0.00383
3/15/2007 1387.11 1395.73 1385.16 1392.28 2.82E+09 1392.28 0.003727
3/14/2007 1377.86 1388.09 1363.98 1387.17 3.76E+09 1387.17 0.006757
3/13/2007 1406.23 1406.23 1377.71 1377.95 3.49E+09 1377.95 -0.02011
3/12/2007 1402.8 1409.34 1398.4 1406.6 2.66E+09 1406.6 0.002709
3/9/2007 1401.89 1410.15 1397.3 1402.84 2.62E+09 1402.84 0.000678
3/8/2007 1391.88 1407.93 1391.88 1401.89 3.01E+09 1401.89 0.007192
3/7/2007 1395.02 1401.16 1390.64 1391.97 3.14E+09 1391.97 -0.00219
 3/6/2007 1374.06 1397.9 1374.06 1395.41 3.36E+09 1395.41 0.015538
3/5/2007 1387.11 1391.86 1373.97 1374.12 3.48E+09 1374.12 -0.00936
3/2/2007 1403.16 1403.4 1386.87 1387.17 3.31E+09 1387.17 -0.0114
3/1/2007 1406.8 1409.46 1380.87 1403.17 3.87E+09 1403.17 -0.00258
2/28/2007 1398.64 1415.89 1396.65 1406.82 3.93E+09 1406.82 0.005849
2/27/2007 1449.25 1449.25 1389.42 1399.04 4.07E+09 1399.04 -0.03465
2/26/2007 1451.04 1456.95 1445.48 1449.37 2.82E+09 1449.37 -0.00115
2/23/2007 1456.22 1456.22 1448.36 1451.19 2.58E+09 1451.19 -0.00345
2/22/2007 1457.29 1461.57 1450.51 1456.38 1.95E+09 1456.38 -0.00062
2/21/2007 1459.6 1459.6 1452.02 1457.63 2.61E+09 1457.63 -0.00135
2/20/2007 1455.53 1460.53 1449.2 1459.68 2.34E+09 1459.68 0.002851
2/16/2007 1456.77 1456.77 1451.57 1455.54 2.4E+09 1455.54 -0.00084
2/15/2007 1455.15 1457.97 1453.19 1456.81 2.49E+09 1456.81 0.001141
2/14/2007 1443.91 1457.65 1443.91 1455.3 2.7E+09 1455.3 0.007888
2/13/2007 1433.22 1444.41 1433.22 1444.26 2.65E+09 1444.26 0.007703
2/12/2007 1438 1439.11 1431.44 1433.37 2.4E+09 1433.37 -0.00322
2/9/2007 1448.25 1452.45 1433.44 1438.06 2.95E+09 1438.06 -0.00704
2/8/2007 1449.99 1450.45 1442.81 1448.31 2.82E+09 1448.31 -0.00116
2/7/2007 1447.41 1452.99 1446.44 1450.02 2.62E+09 1450.02 0.001803
2/6/2007 1446.98 1450.19 1443.4 1448 2.61E+09 1448 0.000705
2/5/2007 1448.33 1449.38 1443.85 1446.99 2.44E+09 1446.99 -0.00093
2/2/2007 1445.94 1449.33 1444.49 1448.39 2.57E+09 1448.39 0.001694
2/1/2007 1437.9 1446.64 1437.9 1445.94 2.91E+09 1445.94 0.005591
1/31/2007 1428.65 1441.61 1424.78 1438.24 2.98E+09 1438.24 0.006713
1/30/2007 1420.61 1428.82 1420.61 1428.82 2.71E+09 1428.82 0.005779
1/29/2007 1422.03 1426.94 1418.46 1420.62 2.73E+09 1420.62 -0.00099
1/26/2007 1423.9 1427.27 1416.96 1422.18 2.63E+09 1422.18 -0.00121
1/25/2007 1440.12 1440.69 1422.34 1423.9 2.99E+09 1423.9 -0.01126
1/24/2007 1427.96 1440.14 1427.96 1440.13 2.78E+09 1440.13 0.008523
1/23/2007 1422.95 1431.33 1421.66 1427.99 2.98E+09 1427.99 0.003542
1/22/2007 1430.47 1431.39 1420.4 1422.95 2.54E+09 1422.95 -0.00526
1/19/2007 1426.35 1431.57 1425.19 1430.5 2.78E+09 1430.5 0.00291
1/18/2007 1430.59 1432.96 1424.21 1426.37 2.82E+09 1426.37 -0.00295
1/17/2007 1431.77 1435.27 1428.57 1430.62 2.69E+09 1430.62 -0.0008
1/16/2007 1430.73 1433.93 1428.62 1431.9 2.6E+09 1431.9 0.000818
1/12/2007 1423.82 1431.23 1422.58 1430.73 2.69E+09 1430.73 0.004853
1/11/2007 1414.84 1427.12 1414.84 1423.82 2.86E+09 1423.82 0.006347
1/10/2007 1408.7 1415.99 1405.32 1414.85 2.76E+09 1414.85 0.004366
1/9/2007 1412.84 1415.61 1405.42 1412.11 3.04E+09 1412.11 -0.00052
1/8/2007 1409.26 1414.98 1403.97 1412.84 2.76E+09 1412.84 0.00254
1/5/2007 1418.34 1418.34 1405.75 1409.71 2.92E+09 1409.71 -0.00608
1/4/2007 1416.6 1421.84 1408.43 1418.34 3E+09 1418.34 0.001228
1/3/2007 1418.03 1429.42 1407.86 1416.6 3.43E+09 1416.6 -0.00101
12/29/2006 1424.71 1427 1416.84 1418.3 1.68E+09 1418.3 -0.0045
12/28/2006 1426.77 1427.26 1422.05 1424.73 1.51E+09 1424.73 -0.00143
12/27/2006 1416.63 1427.72 1416.63 1426.84 1.67E+09 1426.84 0.007207
12/26/2006 1410.75 1417.91 1410.45 1416.9 1.31E+09 1416.9 0.004359
12/22/2006 1418.1 1418.82 1410.28 1410.76 1.65E+09 1410.76 -0.00518
12/21/2006 1423.2 1426.4 1415.9 1418.3 2.32E+09 1418.3 -0.00344
12/20/2006 1425.51 1429.05 1423.51 1423.53 2.39E+09 1423.53 -0.00139
12/19/2006 1422.42 1428.3 1414.88 1425.55 2.72E+09 1425.55 0.0022
12/18/2006 1427.08 1431.81 1420.65 1422.48 2.57E+09 1422.48 -0.00322
12/15/2006 1425.48 1431.63 1425.48 1427.09 3.23E+09 1427.09 0.001129
12/14/2006 1413.16 1427.23 1413.16 1425.49 2.73E+09 1425.49 0.008725
12/13/2006 1411.32 1416.64 1411.05 1413.21 2.55E+09 1413.21 0.001339
12/12/2006 1413 1413.78 1404.75 1411.56 2.74E+09 1411.56 -0.00102
12/11/2006 1409.81 1415.6 1408.56 1413.04 2.29E+09 1413.04 0.002291
12/8/2006 1407.27 1414.09 1403.67 1409.84 2.44E+09 1409.84 0.001826
12/7/2006 1412.86 1418.27 1406.8 1407.29 2.74E+09 1407.29 -0.00394
12/6/2006 1414.4 1415.93 1411.05 1412.9 2.73E+09 1412.9 -0.00106
12/5/2006 1409.1 1415.27 1408.78 1414.76 2.76E+09 1414.76 0.004017
12/4/2006 1396.67 1411.23 1396.67 1409.12 2.77E+09 1409.12 0.008914
12/1/2006 1400.63 1402.46 1385.93 1396.71 2.8E+09 1396.71 -0.0028
11/30/2006 1399.47 1406.3 1393.83 1400.63 4.01E+09 1400.63 0.000829
11/29/2006 1386.11 1401.14 1386.11 1399.48 2.79E+09 1399.48 0.009646
11/28/2006 1381.61 1387.91 1377.83 1386.72 2.64E+09 1386.72 0.003699
11/27/2006 1400.95 1400.95 1381.44 1381.96 2.71E+09 1381.96 -0.01356
11/24/2006 1405.94 1405.94 1399.25 1400.95 8.33E+08 1400.95 -0.00355
11/22/2006 1402.69 1407.89 1402.26 1406.09 2.24E+09 1406.09 0.002424
11/21/2006 1400.43 1403.49 1399.99 1402.81 2.6E+09 1402.81 0.001699
11/20/2006 1401.17 1404.37 1397.85 1400.5 2.55E+09 1400.5 -0.00048
11/17/2006 1399.76 1401.21 1394.55 1401.2 2.73E+09 1401.2 0.001029
11/16/2006 1396.53 1403.76 1396.53 1399.76 2.84E+09 1399.76 0.002313
11/15/2006 1392.91 1401.35 1392.13 1396.57 2.83E+09 1396.57 0.002628
11/14/2006 1384.36 1394.49 1379.07 1393.22 3.03E+09 1393.22 0.0064
11/13/2006 1380.58 1387.61 1378.8 1384.42 2.39E+09 1384.42 0.002781
11/10/2006 1378.33 1381.04 1375.6 1380.9 2.29E+09 1380.9 0.001865
11/9/2006 1385.43 1388.92 1377.31 1378.33 3.01E+09 1378.33 -0.00512
11/8/2006 1382.5 1388.61 1379.33 1385.72 2.81E+09 1385.72 0.002329
11/7/2006 1379.75 1388.19 1379.19 1382.84 2.64E+09 1382.84 0.00224
11/6/2006 1364.27 1381.4 1364.27 1379.78 2.53E+09 1379.78 0.011369
11/3/2006 1367.31 1371.68 1360.98 1364.3 2.42E+09 1364.3 -0.0022
11/2/2006 1367.44 1368.39 1362.21 1367.34 2.65E+09 1367.34 -7.31E-05
11/1/2006 1377.76 1381.95 1366.26 1367.81 2.82E+09 1367.81 -0.00722
10/31/2006 1377.93 1381.21 1372.19 1377.94 2.8E+09 1377.94 7.26E-06
10/30/2006 1377.3 1381.22 1373.46 1377.93 2.77E+09 1377.93 0.000457
10/27/2006 1388.89 1388.89 1375.85 1377.34 2.46E+09 1377.34 -0.00832
10/26/2006 1382.21 1389.45 1379.47 1389.08 2.79E+09 1389.08 0.00497
10/25/2006 1377.36 1383.61 1376 1382.22 2.95E+09 1382.22 0.003528
10/24/2006 1377.02 1377.78 1372.42 1377.38 2.88E+09 1377.38 0.000261
10/23/2006 1368.58 1377.4 1363.94 1377.02 2.48E+09 1377.02 0.006167
10/20/2006 1366.94 1368.66 1362.1 1368.6 2.53E+09 1368.6 0.001214
10/19/2006 1365.95 1368.09 1362.06 1366.96 2.62E+09 1366.96 0.000739
10/18/2006 1363.93 1372.87 1360.95 1365.8 2.66E+09 1365.8 0.001371
10/17/2006 1369.05 1369.05 1356.87 1364.05 2.52E+09 1364.05 -0.00365
10/16/2006 1365.61 1370.2 1364.48 1369.06 2.31E+09 1369.06 0.002526
10/13/2006 1362.82 1366.63 1360.5 1365.62 2.48E+09 1365.62 0.002055
10/12/2006 1349.94 1363.76 1349.94 1362.83 2.51E+09 1362.83 0.009549
10/11/2006 1353.28 1353.97 1343.57 1349.95 2.52E+09 1349.95 -0.00246
10/10/2006 1350.62 1354.23 1348.6 1353.42 2.38E+09 1353.42 0.002073
10/9/2006 1349.58 1352.69 1346.55 1350.66 1.94E+09 1350.66 0.0008
10/6/2006 1353.22 1353.22 1344.21 1349.59 2.52E+09 1349.59 -0.00268
10/5/2006 1349.84 1353.79 1347.75 1353.22 2.82E+09 1353.22 0.002504
10/4/2006 1333.81 1350.2 1331.48 1350.2 3.02E+09 1350.2 0.012288
10/3/2006 1331.32 1338.31 1327.1 1334.11 2.68E+09 1334.11 0.002096
10/2/2006 1335.82 1338.54 1330.28 1331.32 2.15E+09 1331.32 -0.00337
9/29/2006 1339.15 1339.88 1335.64 1335.85 2.27E+09 1335.85 -0.00246
9/28/2006 1336.56 1340.28 1333.75 1338.88 2.4E+09 1338.88 0.001736
9/27/2006 1336.12 1340.08 1333.54 1336.59 2.75E+09 1336.59 0.000352
9/26/2006 1326.35 1336.6 1325.3 1336.35 2.67E+09 1336.35 0.007539
9/25/2006 1314.78 1329.35 1311.58 1326.37 2.71E+09 1326.37 0.008815
9/22/2006 1318.03 1318.03 1310.94 1314.78 2.16E+09 1314.78 -0.00247
9/21/2006 1324.89 1328.19 1315.45 1318.03 2.63E+09 1318.03 -0.00518
9/20/2006 1318.28 1328.53 1318.28 1325.18 2.54E+09 1325.18 0.005234
9/19/2006 1321.17 1322.04 1312.17 1317.64 2.39E+09 1317.64 -0.00267
9/18/2006 1319.85 1324.87 1318.16 1321.18 2.33E+09 1321.18 0.001008
9/15/2006 1316.28 1324.65 1316.28 1319.66 3.2E+09 1319.66 0.002568
9/14/2006 1318 1318 1313.25 1316.28 2.35E+09 1316.28 -0.00131
9/13/2006 1312.74 1319.92 1311.12 1318.07 2.6E+09 1318.07 0.00406
9/12/2006 1299.53 1314.28 1299.53 1313 2.79E+09 1313 0.010365
9/11/2006 1298.86 1302.36 1290.93 1299.54 2.51E+09 1299.54 0.000524
9/8/2006 1294.02 1300.14 1294.02 1298.92 2.13E+09 1298.92 0.003787
9/7/2006 1300.21 1301.25 1292.13 1294.02 2.33E+09 1294.02 -0.00476
9/6/2006 1313.04 1313.04 1299.28 1300.26 2.33E+09 1300.26 -0.00973
9/5/2006 1310.94 1314.67 1308.82 1313.25 2.11E+09 1313.25 0.001762
9/1/2006 1303.8 1312.03 1303.8 1311.01 1.8E+09 1311.01 0.00553
8/31/2006 1304.25 1306.11 1302.45 1303.82 1.97E+09 1303.82 -0.00033
8/30/2006 1303.7 1306.74 1302.15 1305.37 2.06E+09 1305.37 0.001281
8/29/2006 1301.57 1305.02 1295.29 1304.28 2.09E+09 1304.28 0.002082
8/28/2006 1295.09 1305.02 1293.97 1301.78 1.83E+09 1301.78 0.005166
8/25/2006 1295.92 1298.88 1292.39 1295.09 1.67E+09 1295.09 -0.00064
8/24/2006 1292.97 1297.23 1291.4 1296.06 1.93E+09 1296.06 0.00239
8/23/2006 1298.73 1301.5 1289.82 1292.99 1.89E+09 1292.99 -0.00442
8/22/2006 1297.52 1302.49 1294.44 1298.82 1.91E+09 1298.82 0.001002
8/21/2006 1302.3 1302.3 1295.51 1297.52 1.76E+09 1297.52 -0.00367
8/18/2006 1297.48 1302.3 1293.57 1302.3 2.03E+09 1302.3 0.003715
8/17/2006 1295.37 1300.78 1292.71 1297.48 2.46E+09 1297.48 0.001629
8/16/2006 1285.27 1296.21 1285.27 1295.43 2.55E+09 1295.43 0.007905
8/15/2006 1268.19 1286.23 1268.19 1285.58 2.33E+09 1285.58 0.013712
8/14/2006 1266.67 1278.9 1266.67 1268.21 2.12E+09 1268.21 0.001216
8/11/2006 1271.64 1271.64 1262.08 1266.74 2E+09 1266.74 -0.00385
8/10/2006 1265.72 1272.55 1261.3 1271.81 2.4E+09 1271.81 0.004811
8/9/2006 1271.13 1283.74 1264.73 1265.95 2.56E+09 1265.95 -0.00408
8/8/2006 1275.67 1282.75 1268.37 1271.48 2.46E+09 1271.48 -0.00328
8/7/2006 1279.31 1279.31 1273 1275.77 2.05E+09 1275.77 -0.00277
8/4/2006 1280.26 1292.92 1273.82 1279.36 2.53E+09 1279.36 -0.0007
8/3/2006 1278.22 1283.96 1271.25 1280.27 2.73E+09 1280.27 0.001604
8/2/2006 1270.73 1283.42 1270.73 1277.41 2.61E+09 1277.41 0.005257
8/1/2006 1278.53 1278.66 1265.71 1270.92 2.53E+09 1270.92 -0.00595
7/31/2006 1278.53 1278.66 1274.31 1276.66 2.46E+09 1276.66 -0.00146
7/28/2006 1263.15 1280.42 1263.15 1278.55 2.48E+09 1278.55 0.012192
7/27/2006 1268.2 1275.85 1261.92 1263.2 2.78E+09 1263.2 -0.00394
7/26/2006 1268.87 1273.89 1261.94 1268.4 2.67E+09 1268.4 -0.00037
7/25/2006 1260.91 1272.39 1257.19 1268.88 2.56E+09 1268.88 0.006321
7/24/2006 1240.25 1262.5 1240.25 1260.91 2.31E+09 1260.91 0.016658
7/21/2006 1249.12 1250.96 1238.72 1240.29 2.7E+09 1240.29 -0.00707
7/20/2006 1259.81 1262.56 1249.13 1249.13 2.35E+09 1249.13 -0.00848
7/19/2006 1236.74 1261.81 1236.74 1259.81 2.7E+09 1259.81 0.018654
7/18/2006 1234.48 1239.86 1224.54 1236.86 2.48E+09 1236.86 0.001928
7/17/2006 1236.2 1240.07 1231.49 1234.49 2.15E+09 1234.49 -0.00138
7/14/2006 1242.29 1242.7 1228.45 1236.2 2.47E+09 1236.2 -0.0049
7/13/2006 1258.58 1258.58 1241.43 1242.28 2.55E+09 1242.28 -0.01295
7/12/2006 1272.39 1273.31 1257.29 1258.6 2.25E+09 1258.6 -0.01084
7/11/2006 1267.26 1273.64 1259.65 1272.43 2.31E+09 1272.43 0.00408
7/10/2006 1265.46 1274.06 1264.46 1267.34 1.85E+09 1267.34 0.001486
7/7/2006 1274.08 1275.38 1263.13 1265.48 1.99E+09 1265.48 -0.00675
7/6/2006 1270.58 1278.32 1270.58 1274.08 2.01E+09 1274.08 0.002755
7/5/2006 1280.05 1280.05 1265.91 1270.91 2.17E+09 1270.91 -0.00714
7/3/2006 1270.06 1280.38 1270.06 1280.19 1.11E+09 1280.19 0.007976
6/30/2006 1272.86 1276.3 1270.2 1270.2 3.05E+09 1270.2 -0.00209
6/29/2006 1245.94 1272.88 1245.94 1272.87 2.62E+09 1272.87 0.021614
6/28/2006 1238.99 1247.06 1237.59 1246 2.09E+09 1246 0.005658
6/27/2006 1250.55 1253.37 1238.94 1239.2 2.2E+09 1239.2 -0.00908
6/26/2006 1244.5 1250.92 1243.68 1250.56 1.88E+09 1250.56 0.004869
6/23/2006 1245.59 1253.13 1241.43 1244.5 2.02E+09 1244.5 -0.00088
6/22/2006 1251.92 1251.92 1241.53 1245.6 2.15E+09 1245.6 -0.00505
6/21/2006 1240.09 1257.96 1240.09 1252.2 2.36E+09 1252.2 0.009765
6/20/2006 1240.12 1249.01 1238.87 1240.12 2.23E+09 1240.12 0
6/19/2006 1251.54 1255.93 1237.17 1240.13 2.52E+09 1240.13 -0.00912
6/16/2006 1256.16 1256.27 1246.33 1251.54 2.78E+09 1251.54 -0.00368
6/15/2006 1230.01 1258.64 1230.01 1256.16 2.78E+09 1256.16 0.02126
6/14/2006 1223.66 1231.46 1219.29 1230.04 2.67E+09 1230.04 0.005214
6/13/2006 1236.08 1243.37 1222.52 1223.69 3.22E+09 1223.69 -0.01002
6/12/2006 1252.27 1255.22 1236.43 1237.44 2.25E+09 1237.44 -0.01184
6/9/2006 1257.93 1262.58 1250.03 1252.3 2.21E+09 1252.3 -0.00448
6/8/2006 1256.08 1259.85 1235.18 1257.93 3.54E+09 1257.93 0.001473
6/7/2006 1263.61 1272.47 1255.77 1256.15 2.64E+09 1256.15 -0.0059
6/6/2006 1265.23 1269.88 1254.46 1263.85 2.7E+09 1263.85 -0.00109
6/5/2006 1288.16 1288.16 1264.66 1265.29 2.31E+09 1265.29 -0.01775
6/2/2006 1285.71 1290.68 1280.22 1288.22 2.3E+09 1288.22 0.001952
6/1/2006 1270.05 1285.71 1269.19 1285.71 2.36E+09 1285.71 0.01233
5/31/2006 1259.38 1270.09 1259.38 1270.09 2.69E+09 1270.09 0.008504
5/30/2006 1280.04 1280.04 1259.87 1259.87 2.18E+09 1259.87 -0.01576
5/26/2006 1272.71 1280.54 1272.5 1280.16 1.81E+09 1280.16 0.005854
5/25/2006 1258.41 1273.26 1258.41 1272.88 2.37E+09 1272.88 0.011499
5/24/2006 1256.56 1264.53 1245.34 1258.57 3E+09 1258.57 0.0016
5/23/2006 1262.06 1273.67 1256.15 1256.58 2.61E+09 1256.58 -0.00434
5/22/2006 1267.03 1268.77 1252.98 1262.07 2.77E+09 1262.07 -0.00391
5/19/2006 1261.81 1272.15 1256.28 1267.03 2.98E+09 1267.03 0.004137
5/18/2006 1270.25 1274.89 1261.75 1261.81 2.54E+09 1261.81 -0.00664
5/17/2006 1291.73 1291.73 1267.31 1270.32 2.83E+09 1270.32 -0.01657
5/16/2006 1294.5 1297.88 1288.51 1292.08 2.39E+09 1292.08 -0.00187
5/15/2006 1291.19 1294.81 1284.51 1294.5 2.51E+09 1294.5 0.002564
5/12/2006 1305.88 1305.88 1290.38 1291.24 2.57E+09 1291.24 -0.01121
5/11/2006 1322.63 1322.63 1303.45 1305.92 2.53E+09 1305.92 -0.01263
5/10/2006 1324.57 1325.51 1317.44 1322.85 2.27E+09 1322.85 -0.0013
5/9/2006 1324.66 1326.6 1322.48 1325.14 2.16E+09 1325.14 0.000362
5/8/2006 1325.76 1326.7 1322.87 1324.66 2.15E+09 1324.66 -0.00083
5/5/2006 1312.25 1326.53 1312.25 1325.76 2.29E+09 1325.76 0.010295
5/4/2006 1307.85 1315.14 1307.85 1312.25 2.43E+09 1312.25 0.003364
5/3/2006 1313.21 1313.47 1303.92 1308.12 2.4E+09 1308.12 -0.00388
5/2/2006 1305.19 1313.66 1305.19 1313.21 2.4E+09 1313.21 0.006145
5/1/2006 1310.61 1317.21 1303.46 1305.19 2.44E+09 1305.19 -0.00414
4/28/2006 1309.72 1316.04 1306.16 1310.61 2.42E+09 1310.61 0.00068
4/27/2006 1305.41 1315 1295.57 1309.72 2.77E+09 1309.72 0.003302
4/26/2006 1301.74 1310.97 1301.74 1305.41 2.5E+09 1305.41 0.002819
4/25/2006 1308.11 1310.79 1299.17 1301.74 2.37E+09 1301.74 -0.00487
4/24/2006 1311.28 1311.28 1303.79 1308.11 2.12E+09 1308.11 -0.00242
4/21/2006 1311.46 1317.67 1306.59 1311.28 2.39E+09 1311.28 -0.00014
4/20/2006 1309.93 1318.16 1306.38 1311.46 2.51E+09 1311.46 0.001168
4/19/2006 1307.65 1310.39 1302.79 1309.93 2.45E+09 1309.93 0.001744
4/18/2006 1285.33 1309.02 1285.33 1307.28 2.6E+09 1307.28 0.017077
4/17/2006 1289.12 1292.45 1280.74 1285.33 1.79E+09 1285.33 -0.00294
4/13/2006 1288.12 1292.09 1283.37 1289.12 1.89E+09 1289.12 0.000776
4/12/2006 1286.57 1290.93 1286.45 1288.12 1.94E+09 1288.12 0.001205
4/11/2006 1296.6 1300.71 1282.96 1286.57 2.23E+09 1286.57 -0.00774
4/10/2006 1295.51 1300.74 1293.17 1296.62 1.9E+09 1296.62 0.000857
4/7/2006 1309.04 1314.07 1294.18 1295.5 2.08E+09 1295.5 -0.01034
4/6/2006 1311.56 1311.99 1302.44 1309.04 2.28E+09 1309.04 -0.00192
4/5/2006 1305.93 1312.81 1304.82 1311.56 2.42E+09 1311.56 0.004311
4/4/2006 1297.81 1307.55 1294.71 1305.93 2.15E+09 1305.93 0.006257
4/3/2006 1302.88 1309.19 1296.65 1297.81 2.49E+09 1297.81 -0.00389
3/31/2006 1300.25 1303 1294.87 1294.87 2.24E+09 1294.87 -0.00414
3/30/2006 1302.89 1310.15 1296.72 1300.25 2.29E+09 1300.25 -0.00203
3/29/2006 1293.23 1305.6 1293.23 1302.89 2.14E+09 1302.89 0.00747
3/28/2006 1301.61 1306.24 1291.84 1293.23 2.15E+09 1293.23 -0.00644
3/27/2006 1302.95 1303.74 1299.09 1301.61 2.03E+09 1301.61 -0.00103
3/24/2006 1301.67 1306.53 1298.89 1302.95 2.33E+09 1302.95 0.000983
3/23/2006 1305.04 1305.04 1298.11 1301.67 1.98E+09 1301.67 -0.00258
3/22/2006 1297.23 1305.97 1295.81 1305.04 2.04E+09 1305.04 0.006021
3/21/2006 1305.08 1310.88 1295.82 1297.23 2.15E+09 1297.23 -0.00601
3/20/2006 1307.25 1310 1303.59 1305.08 1.98E+09 1305.08 -0.00166
3/17/2006 1305.33 1309.79 1305.32 1307.25 2.55E+09 1307.25 0.001471
3/16/2006 1303.02 1310.45 1303.02 1305.33 2.29E+09 1305.33 0.001773
3/15/2006 1297.48 1304.4 1294.97 1303.02 2.29E+09 1303.02 0.00427
3/14/2006 1284.13 1298.14 1282.67 1297.48 2.17E+09 1297.48 0.010396
3/13/2006 1281.58 1287.37 1281.58 1284.13 2.07E+09 1284.13 0.00199
3/10/2006 1272.23 1284.37 1271.11 1281.42 2.12E+09 1281.42 0.007224
3/9/2006 1278.47 1282.74 1272.23 1272.23 2.14E+09 1272.23 -0.00488
3/8/2006 1275.88 1280.33 1268.42 1278.47 2.44E+09 1278.47 0.00203
3/7/2006 1278.26 1278.26 1271.11 1275.88 2.27E+09 1275.88 -0.00186
3/6/2006 1287.23 1288.23 1275.67 1278.26 2.28E+09 1278.26 -0.00697
3/3/2006 1289.14 1297.33 1284.2 1287.23 2.15E+09 1287.23 -0.00148
3/2/2006 1291.24 1291.24 1283.21 1289.14 2.49E+09 1289.14 -0.00163
3/1/2006 1280.66 1291.8 1280.66 1291.24 2.31E+09 1291.24 0.008261
2/28/2006 1294.12 1294.12 1278.66 1280.66 2.37E+09 1280.66 -0.0104
2/27/2006 1289.43 1297.57 1289.43 1294.12 1.98E+09 1294.12 0.003637
2/24/2006 1287.79 1292.11 1285.62 1289.43 1.93E+09 1289.43 0.001274
2/23/2006 1292.67 1293.84 1285.14 1287.79 2.14E+09 1287.79 -0.00378
2/22/2006 1283.03 1294.17 1283.03 1292.67 2.22E+09 1292.67 0.007513
2/21/2006 1287.24 1291.92 1281.33 1283.03 2.1E+09 1283.03 -0.00327
2/17/2006 1289.38 1289.47 1284.07 1287.24 2.13E+09 1287.24 -0.00166
2/16/2006 1280 1289.39 1280 1289.38 2.25E+09 1289.38 0.007328
2/15/2006 1275.53 1281 1271.06 1280 2.32E+09 1280 0.003504
2/14/2006 1262.86 1278.21 1260.8 1275.53 2.44E+09 1275.53 0.010033
2/13/2006 1266.99 1266.99 1258.34 1262.86 1.85E+09 1262.86 -0.00326
2/10/2006 1263.82 1269.89 1254.98 1266.99 2.29E+09 1266.99 0.002508
2/9/2006 1265.65 1274.56 1262.8 1263.78 2.44E+09 1263.78 -0.00148
2/8/2006 1254.78 1266.47 1254.78 1265.65 2.46E+09 1265.65 0.008663
2/7/2006 1265.02 1265.78 1253.61 1254.78 2.37E+09 1254.78 -0.00809
 2/6/2006 1264.03 1267.04 1261.62 1265.02 2.13E+09 1265.02 0.000783
2/3/2006 1270.84 1270.87 1261.02 1264.03 2.28E+09 1264.03 -0.00536
2/2/2006 1282.46 1282.46 1267.72 1270.84 2.57E+09 1270.84 -0.00906
2/1/2006 1280.08 1283.33 1277.57 1282.46 2.59E+09 1282.46 0.001859
1/31/2006 1285.2 1285.2 1276.85 1280.08 2.71E+09 1280.08 -0.00398
1/30/2006 1283.72 1287.94 1283.51 1285.19 2.28E+09 1285.19 0.001145
1/27/2006 1273.83 1286.38 1273.83 1283.72 2.62E+09 1283.72 0.007764
1/26/2006 1264.68 1276.44 1264.68 1273.83 2.86E+09 1273.83 0.007235
1/25/2006 1266.86 1271.87 1259.42 1264.68 2.62E+09 1264.68 -0.00172
1/24/2006 1263.82 1271.47 1263.82 1266.86 2.61E+09 1266.86 0.002405
1/23/2006 1261.49 1268.19 1261.49 1263.82 2.26E+09 1263.82 0.001847
1/20/2006 1285.04 1285.04 1260.92 1261.49 2.85E+09 1261.49 -0.01833
1/19/2006 1277.93 1287.79 1277.93 1285.04 2.44E+09 1285.04 0.005564
1/18/2006 1282.93 1282.93 1272.08 1277.93 2.23E+09 1277.93 -0.0039
1/17/2006 1287.61 1287.61 1278.61 1283.03 2.18E+09 1283.03 -0.00356
1/13/2006 1286.06 1288.96 1282.78 1287.61 2.21E+09 1287.61 0.001205
1/12/2006 1294.18 1294.18 1285.04 1286.06 2.32E+09 1286.06 -0.00627
1/11/2006 1289.72 1294.9 1288.12 1294.18 2.41E+09 1294.18 0.003458
1/10/2006 1290.15 1290.15 1283.76 1289.69 2.37E+09 1289.69 -0.00036
1/9/2006 1285.45 1290.78 1284.82 1290.15 2.3E+09 1290.15 0.003656
1/6/2006 1273.48 1286.09 1273.48 1285.45 2.45E+09 1285.45 0.009399
1/5/2006 1273.46 1276.91 1270.3 1273.48 2.43E+09 1273.48 1.57E-05
1/4/2006 1268.8 1275.37 1267.74 1273.46 2.52E+09 1273.46 0.003673
1/3/2006 1248.29 1270.22 1245.74 1268.8 2.55E+09 1268.8 0.01643
12/30/2005 1254.42 1254.42 1246.59 1248.29 1.44E+09 1248.29 -0.00489
12/29/2005 1258.17 1260.61 1254.18 1254.42 1.38E+09 1254.42 -0.00298
12/28/2005 1256.54 1261.1 1256.54 1258.17 1.42E+09 1258.17 0.001297
12/27/2005 1268.66 1271.83 1256.54 1256.54 1.54E+09 1256.54 -0.00955
12/23/2005 1268.12 1269.76 1265.92 1268.66 1.29E+09 1268.66 0.000426
12/22/2005 1262.79 1268.19 1262.5 1268.12 1.89E+09 1268.12 0.004221
12/21/2005 1259.62 1269.37 1259.62 1262.79 2.07E+09 1262.79 0.002517
12/20/2005 1259.92 1263.86 1257.21 1259.62 2E+09 1259.62 -0.00024
12/19/2005 1267.32 1270.51 1259.28 1259.92 2.21E+09 1259.92 -0.00584
12/16/2005 1270.94 1275.24 1267.32 1267.32 2.58E+09 1267.32 -0.00285
12/15/2005 1272.74 1275.17 1267.74 1270.94 2.18E+09 1270.94 -0.00141
12/14/2005 1267.43 1275.8 1267.07 1272.74 2.15E+09 1272.74 0.00419
12/13/2005 1260.43 1272.11 1258.56 1267.43 2.39E+09 1267.43 0.005554
12/12/2005 1259.37 1263.86 1255.52 1260.43 1.88E+09 1260.43 0.000842
12/9/2005 1255.84 1263.08 1254.24 1259.37 1.9E+09 1259.37 0.002811
12/8/2005 1257.37 1263.36 1250.91 1255.84 2.18E+09 1255.84 -0.00122
12/7/2005 1263.7 1264.85 1253.02 1257.37 2.09E+09 1257.37 -0.00501
12/6/2005 1262.09 1272.89 1262.09 1263.7 2.11E+09 1263.7 0.001276
12/5/2005 1265.08 1265.08 1258.12 1262.09 2.33E+09 1262.09 -0.00236
12/2/2005 1264.67 1266.85 1261.42 1265.08 2.13E+09 1265.08 0.000324
12/1/2005 1249.48 1266.17 1249.48 1264.67 2.61E+09 1264.67 0.012157
11/30/2005 1257.48 1260.93 1249.39 1249.48 2.37E+09 1249.48 -0.00636
11/29/2005 1257.46 1266.18 1257.46 1257.48 2.27E+09 1257.48 1.59E-05
11/28/2005 1268.25 1268.44 1257.17 1257.46 2.02E+09 1257.46 -0.00851
11/25/2005 1265.61 1268.78 1265.54 1268.25 7.25E+08 1268.25 0.002086
11/23/2005 1261.23 1270.64 1259.51 1265.61 1.99E+09 1265.61 0.003473
11/22/2005 1254.85 1261.9 1251.4 1261.23 2.29E+09 1261.23 0.005084
11/21/2005 1248.27 1255.89 1246.9 1254.85 2.12E+09 1254.85 0.005271
11/18/2005 1242.8 1249.58 1240.71 1248.27 2.45E+09 1248.27 0.004401
11/17/2005 1231.21 1242.96 1231.21 1242.8 2.3E+09 1242.8 0.009414
11/16/2005 1229.01 1232.24 1227.18 1231.21 2.12E+09 1231.21 0.00179
11/15/2005 1233.76 1237.94 1226.41 1229.01 2.36E+09 1229.01 -0.00385
11/14/2005 1234.72 1237.2 1231.78 1233.76 1.9E+09 1233.76 -0.00078
11/11/2005 1230.96 1235.7 1230.72 1234.72 1.77E+09 1234.72 0.003055
11/10/2005 1220.65 1232.41 1215.05 1230.96 2.38E+09 1230.96 0.008446
11/9/2005 1218.59 1226.59 1216.53 1220.65 2.21E+09 1220.65 0.00169
11/8/2005 1222.81 1222.81 1216.08 1218.59 1.97E+09 1218.59 -0.00345
11/7/2005 1220.14 1224.18 1217.29 1222.81 1.99E+09 1222.81 0.002188
11/4/2005 1219.94 1222.52 1214.45 1220.14 2.05E+09 1220.14 0.000164
11/3/2005 1214.76 1224.7 1214.76 1219.94 2.72E+09 1219.94 0.004264
11/2/2005 1202.76 1215.17 1201.07 1214.76 2.65E+09 1214.76 0.009977
11/1/2005 1207.01 1207.34 1201.66 1202.76 2.46E+09 1202.76 -0.00352
10/31/2005 1198.41 1211.43 1198.41 1207.01 2.57E+09 1207.01 0.007176
10/28/2005 1178.9 1198.41 1178.9 1198.41 2.38E+09 1198.41 0.016549
10/27/2005 1191.38 1192.65 1178.89 1178.9 2.4E+09 1178.9 -0.01048
10/26/2005 1196.54 1204.01 1191.38 1191.38 2.47E+09 1191.38 -0.00431
10/25/2005 1199.38 1201.3 1189.29 1196.54 2.31E+09 1196.54 -0.00237
10/24/2005 1179.59 1199.39 1179.59 1199.38 2.2E+09 1199.38 0.016777
10/21/2005 1177.8 1186.46 1174.92 1179.59 2.47E+09 1179.59 0.00152
10/20/2005 1195.76 1197.3 1173.3 1177.8 2.62E+09 1177.8 -0.01502
10/19/2005 1178.14 1195.76 1170.55 1195.76 2.7E+09 1195.76 0.014956
10/18/2005 1190.1 1190.1 1178.13 1178.14 2.2E+09 1178.14 -0.01005
10/17/2005 1186.57 1191.21 1184.48 1190.1 2.05E+09 1190.1 0.002975
10/14/2005 1176.84 1187.13 1175.44 1186.57 2.19E+09 1186.57 0.008268
10/13/2005 1177.68 1179.56 1168.2 1176.84 2.35E+09 1176.84 -0.00071
10/12/2005 1184.87 1190.02 1173.65 1177.68 2.49E+09 1177.68 -0.00607
10/11/2005 1187.33 1193.1 1183.16 1184.87 2.3E+09 1184.87 -0.00207
10/10/2005 1195.9 1196.52 1186.12 1187.33 2.2E+09 1187.33 -0.00717
10/7/2005 1191.49 1199.71 1191.46 1195.9 2.13E+09 1195.9 0.003701
10/6/2005 1196.39 1202.14 1181.92 1191.49 2.79E+09 1191.49 -0.0041
10/5/2005 1214.47 1214.47 1196.25 1196.39 2.55E+09 1196.39 -0.01489
10/4/2005 1226.7 1229.88 1214.02 1214.47 2.34E+09 1214.47 -0.00997
10/3/2005 1228.81 1233.34 1225.15 1226.7 2.1E+09 1226.7 -0.00172
9/30/2005 1227.68 1229.57 1225.22 1228.81 2.1E+09 1228.81 0.00092
9/29/2005 1216.89 1228.7 1211.54 1227.68 2.18E+09 1227.68 0.008867
9/28/2005 1215.66 1220.98 1212.72 1216.89 2.11E+09 1216.89 0.001012
9/27/2005 1215.63 1220.17 1211.11 1215.66 1.98E+09 1215.66 2.47E-05
9/26/2005 1215.29 1222.56 1211.84 1215.63 2.02E+09 1215.63 0.00028
9/23/2005 1214.62 1218.83 1209.8 1215.29 1.97E+09 1215.29 0.000552
9/22/2005 1210.2 1216.64 1205.35 1214.62 2.42E+09 1214.62 0.003652
9/21/2005 1221.34 1221.52 1209.89 1210.2 2.55E+09 1210.2 -0.00912
9/20/2005 1231.02 1236.49 1220.07 1221.34 2.32E+09 1221.34 -0.00786
9/19/2005 1237.91 1237.91 1227.65 1231.02 2.08E+09 1231.02 -0.00557
9/16/2005 1228.42 1237.95 1228.42 1237.91 3.15E+09 1237.91 0.007725
9/15/2005 1227.16 1231.88 1224.85 1227.73 2.08E+09 1227.73 0.000464
9/14/2005 1231.2 1234.74 1226.16 1227.16 1.99E+09 1227.16 -0.00328
9/13/2005 1240.57 1240.57 1231.2 1231.2 2.08E+09 1231.2 -0.00755
9/12/2005 1241.48 1242.6 1239.15 1240.56 1.94E+09 1240.56 -0.00074
9/9/2005 1231.67 1243.13 1231.67 1241.48 1.99E+09 1241.48 0.007965
9/8/2005 1236.36 1236.36 1229.51 1231.67 1.96E+09 1231.67 -0.00379
9/7/2005 1233.39 1237.06 1230.93 1236.36 2.07E+09 1236.36 0.002408
9/6/2005 1218.02 1233.61 1218.02 1233.39 1.93E+09 1233.39 0.012619
9/2/2005 1221.59 1224.45 1217.75 1218.02 1.64E+09 1218.02 -0.00292
9/1/2005 1220.33 1227.29 1216.18 1221.59 2.23E+09 1221.59 0.001033
8/31/2005 1208.41 1220.36 1204.4 1220.33 2.37E+09 1220.33 0.009864
8/30/2005 1212.28 1212.28 1201.07 1208.41 1.92E+09 1208.41 -0.00319
8/29/2005 1205.1 1214.28 1201.53 1212.28 1.6E+09 1212.28 0.005958
8/26/2005 1212.4 1212.4 1204.23 1205.1 1.54E+09 1205.1 -0.00602
8/25/2005 1209.59 1213.73 1209.57 1212.37 1.57E+09 1212.37 0.002298
8/24/2005 1217.57 1224.15 1209.37 1209.59 1.93E+09 1209.59 -0.00655
8/23/2005 1221.73 1223.04 1214.44 1217.59 1.68E+09 1217.59 -0.00339
8/22/2005 1219.71 1228.96 1216.47 1221.73 1.62E+09 1221.73 0.001656
8/19/2005 1219.02 1225.08 1219.02 1219.71 1.56E+09 1219.71 0.000566
8/18/2005 1220.24 1222.64 1215.93 1219.02 1.81E+09 1219.02 -0.001
8/17/2005 1219.34 1225.63 1218.07 1220.24 1.86E+09 1220.24 0.000738
8/16/2005 1233.87 1233.87 1219.05 1219.34 1.82E+09 1219.34 -0.01178
8/15/2005 1230.4 1236.24 1226.2 1233.87 1.56E+09 1233.87 0.00282
8/12/2005 1237.81 1237.81 1225.87 1230.39 1.71E+09 1230.39 -0.00599
8/11/2005 1229.13 1237.81 1228.33 1237.81 1.94E+09 1237.81 0.007062
8/10/2005 1231.38 1242.69 1226.58 1229.13 2.17E+09 1229.13 -0.00183
8/9/2005 1223.13 1234.11 1223.13 1231.38 1.9E+09 1231.38 0.006745
8/8/2005 1226.42 1232.28 1222.67 1223.13 1.8E+09 1223.13 -0.00268
8/5/2005 1235.86 1235.86 1225.62 1226.42 1.93E+09 1226.42 -0.00764
8/4/2005 1245.04 1245.04 1235.15 1235.86 1.98E+09 1235.86 -0.00737
8/3/2005 1244.12 1245.86 1240.57 1245.04 2E+09 1245.04 0.000739
8/2/2005 1235.35 1244.69 1235.35 1244.12 2.04E+09 1244.12 0.007099
8/1/2005 1234.18 1239.1 1233.8 1235.35 1.72E+09 1235.35 0.000948
7/29/2005 1243.72 1245.04 1234.18 1234.18 1.79E+09 1234.18 -0.00767
7/28/2005 1236.79 1245.15 1235.81 1243.72 2E+09 1243.72 0.005603
7/27/2005 1231.16 1237.64 1230.15 1236.79 1.95E+09 1236.79 0.004573
7/26/2005 1229.03 1234.42 1229.03 1231.16 1.93E+09 1231.16 0.001733
7/25/2005 1233.68 1238.36 1228.15 1229.03 1.72E+09 1229.03 -0.00377
7/22/2005 1227.04 1234.19 1226.15 1233.68 1.77E+09 1233.68 0.005411
7/21/2005 1235.2 1235.83 1224.7 1227.04 2.13E+09 1227.04 -0.00661
7/20/2005 1229.35 1236.56 1222.91 1235.2 2.06E+09 1235.2 0.004759
7/19/2005 1221.13 1230.34 1221.13 1229.35 2.04E+09 1229.35 0.006731
7/18/2005 1227.92 1227.92 1221.13 1221.13 1.58E+09 1221.13 -0.00553
7/15/2005 1226.5 1229.53 1223.5 1227.92 1.72E+09 1227.92 0.001158
7/14/2005 1223.29 1233.16 1223.29 1226.5 2.05E+09 1226.5 0.002624
7/13/2005 1222.21 1224.46 1219.64 1223.29 1.81E+09 1223.29 0.000884
7/12/2005 1219.44 1225.54 1216.6 1222.21 1.93E+09 1222.21 0.002272
7/11/2005 1211.86 1220.03 1211.86 1219.44 1.85E+09 1219.44 0.006255
7/8/2005 1197.87 1212.73 1197.2 1211.86 1.9E+09 1211.86 0.011679
7/7/2005 1194.94 1198.46 1183.55 1197.87 1.95E+09 1197.87 0.002452
7/6/2005 1204.99 1206.11 1194.78 1194.94 1.88E+09 1194.94 -0.00834
7/5/2005 1194.44 1206.34 1192.49 1204.99 1.81E+09 1204.99 0.008833
7/1/2005 1191.33 1197.89 1191.33 1194.44 1.59E+09 1194.44 0.002611
6/30/2005 1199.85 1203.27 1190.51 1191.33 2.11E+09 1191.33 -0.0071
6/29/2005 1201.57 1204.07 1198.7 1199.85 1.77E+09 1199.85 -0.00143
6/28/2005 1190.69 1202.54 1190.69 1201.57 1.77E+09 1201.57 0.009138
6/27/2005 1191.57 1194.33 1188.3 1190.69 1.74E+09 1190.69 -0.00074
6/24/2005 1200.73 1200.9 1191.45 1191.57 2.42E+09 1191.57 -0.00763
6/23/2005 1213.88 1216.45 1200.72 1200.73 2.03E+09 1200.73 -0.01083
6/22/2005 1213.61 1219.59 1211.69 1213.88 1.82E+09 1213.88 0.000222
6/21/2005 1216.1 1217.13 1211.86 1213.61 1.72E+09 1213.61 -0.00205
6/20/2005 1216.96 1219.1 1210.65 1216.1 1.71E+09 1216.1 -0.00071
6/17/2005 1210.93 1219.55 1210.93 1216.96 2.41E+09 1216.96 0.00498
6/16/2005 1206.55 1212.1 1205.47 1210.96 1.78E+09 1210.96 0.003655
6/15/2005 1203.91 1208.08 1198.66 1206.58 1.84E+09 1206.58 0.002218
6/14/2005 1200.82 1207.53 1200.18 1203.91 1.7E+09 1203.91 0.002573
6/13/2005 1198.11 1206.03 1194.51 1200.82 1.66E+09 1200.82 0.002262
6/10/2005 1200.93 1202.79 1192.64 1198.11 1.66E+09 1198.11 -0.00235
6/9/2005 1194.67 1201.86 1191.09 1200.93 1.82E+09 1200.93 0.00524
6/8/2005 1197.26 1201.97 1193.33 1194.67 1.72E+09 1194.67 -0.00216
6/7/2005 1197.51 1208.85 1197.26 1197.26 1.85E+09 1197.26 -0.00021
6/6/2005 1196.02 1198.78 1192.75 1197.51 1.55E+09 1197.51 0.001246
6/3/2005 1204.29 1205.09 1194.55 1196.02 1.63E+09 1196.02 -0.00687
6/2/2005 1202.27 1204.67 1198.42 1204.29 1.81E+09 1204.29 0.00168
6/1/2005 1191.5 1205.64 1191.03 1202.22 1.81E+09 1202.22 0.008997
5/31/2005 1198.78 1198.78 1191.5 1191.5 1.84E+09 1191.5 -0.00607
5/27/2005 1197.62 1199.56 1195.28 1198.78 1.38E+09 1198.78 0.000969
5/26/2005 1190.01 1198.95 1190.01 1197.62 1.65E+09 1197.62 0.006395
5/25/2005 1194.07 1194.07 1185.96 1190.01 1.74E+09 1190.01 -0.0034
5/24/2005 1193.86 1195.29 1189.87 1194.07 1.68E+09 1194.07 0.000176
5/23/2005 1189.28 1197.44 1188.76 1193.86 1.68E+09 1193.86 0.003851
5/20/2005 1191.08 1191.22 1185.19 1189.28 1.63E+09 1189.28 -0.00151
5/19/2005 1185.56 1191.09 1184.49 1191.08 1.78E+09 1191.08 0.004656
5/18/2005 1173.8 1187.9 1173.8 1185.56 2.27E+09 1185.56 0.010019
5/17/2005 1165.69 1174.35 1159.86 1173.8 1.89E+09 1173.8 0.006957
5/16/2005 1154.05 1165.75 1153.64 1165.69 1.86E+09 1165.69 0.010086
5/13/2005 1159.36 1163.75 1146.18 1154.05 2.19E+09 1154.05 -0.00458
5/12/2005 1171.11 1173.37 1157.76 1159.36 2E+09 1159.36 -0.01003
5/11/2005 1166.22 1171.77 1157.71 1171.11 1.83E+09 1171.11 0.004193
5/10/2005 1178.84 1178.84 1162.98 1166.22 1.89E+09 1166.22 -0.01071
5/9/2005 1171.35 1178.87 1169.38 1178.84 1.86E+09 1178.84 0.006394
5/6/2005 1172.63 1177.75 1170.5 1171.35 1.71E+09 1171.35 -0.00109
5/5/2005 1175.65 1178.62 1166.77 1172.63 2E+09 1172.63 -0.00257
5/4/2005 1161.17 1176.01 1161.17 1175.65 2.31E+09 1175.65 0.01247
5/3/2005 1162.16 1166.89 1156.71 1161.17 2.17E+09 1161.17 -0.00085
5/2/2005 1156.85 1162.87 1154.71 1162.16 1.98E+09 1162.16 0.00459
4/29/2005 1143.22 1156.97 1139.19 1156.85 2.36E+09 1156.85 0.011922
4/28/2005 1156.38 1156.38 1143.22 1143.22 2.18E+09 1143.22 -0.01138
4/27/2005 1151.74 1159.87 1144.42 1156.38 2.15E+09 1156.38 0.004029
4/26/2005 1162.1 1164.8 1151.83 1151.83 1.96E+09 1151.83 -0.00884
4/25/2005 1152.12 1164.05 1152.12 1162.1 1.8E+09 1162.1 0.008662
4/22/2005 1159.95 1159.95 1142.95 1152.12 2.05E+09 1152.12 -0.00675
4/21/2005 1137.5 1159.95 1137.5 1159.95 2.31E+09 1159.95 0.019736
4/20/2005 1152.78 1155.5 1136.15 1137.5 2.22E+09 1137.5 -0.01325
4/19/2005 1145.98 1154.67 1145.98 1152.78 2.14E+09 1152.78 0.005934
4/18/2005 1142.62 1148.92 1139.8 1145.98 2.18E+09 1145.98 0.002941
4/15/2005 1162.05 1162.05 1141.92 1142.62 2.69E+09 1142.62 -0.01672
4/14/2005 1173.79 1174.67 1161.7 1162.05 2.36E+09 1162.05 -0.01
4/13/2005 1187.76 1187.76 1171.4 1173.79 2.05E+09 1173.79 -0.01176
4/12/2005 1181.21 1190.17 1170.85 1187.76 1.98E+09 1187.76 0.005545
4/11/2005 1181.2 1184.07 1178.69 1181.21 1.53E+09 1181.21 8.47E-06
4/8/2005 1191.14 1191.75 1181.13 1181.2 1.66E+09 1181.2 -0.00834
4/7/2005 1184.07 1191.88 1183.81 1191.14 1.9E+09 1191.14 0.005971
4/6/2005 1181.39 1189.34 1181.39 1184.07 1.8E+09 1184.07 0.002269
4/5/2005 1176.12 1183.56 1176.12 1181.39 1.87E+09 1181.39 0.004481
4/4/2005 1172.79 1178.61 1167.72 1176.12 2.08E+09 1176.12 0.002839
4/1/2005 1180.59 1189.8 1169.91 1172.92 2.17E+09 1172.92 -0.0065
3/31/2005 1181.41 1184.53 1179.49 1180.59 2.21E+09 1180.59 -0.00069
3/30/2005 1165.36 1181.54 1165.36 1181.41 2.1E+09 1181.41 0.013773
3/29/2005 1174.28 1179.39 1163.69 1165.36 2.22E+09 1165.36 -0.0076
3/28/2005 1171.42 1179.91 1171.42 1174.28 1.75E+09 1174.28 0.002441
3/24/2005 1172.53 1180.11 1171.42 1171.42 1.72E+09 1171.42 -0.00095
3/23/2005 1171.71 1176.26 1168.7 1172.53 2.25E+09 1172.53 0.0007
3/22/2005 1183.78 1189.59 1171.63 1171.71 2.11E+09 1171.71 -0.0102
3/21/2005 1189.65 1189.65 1178.82 1183.78 1.82E+09 1183.78 -0.00493
3/18/2005 1190.21 1191.98 1182.78 1189.65 2.34E+09 1189.65 -0.00047
3/17/2005 1188.07 1193.28 1186.34 1190.21 1.58E+09 1190.21 0.001801
3/16/2005 1197.75 1197.75 1185.61 1188.07 1.65E+09 1188.07 -0.00808
3/15/2005 1206.83 1210.54 1197.75 1197.75 1.51E+09 1197.75 -0.00752
3/14/2005 1200.08 1206.83 1199.51 1206.83 1.44E+09 1206.83 0.005625
3/11/2005 1209.25 1213.04 1198.15 1200.08 1.45E+09 1200.08 -0.00758
3/10/2005 1207.01 1211.23 1201.41 1209.25 1.6E+09 1209.25 0.001856
3/9/2005 1219.43 1219.43 1206.66 1207.01 1.7E+09 1207.01 -0.01019
3/8/2005 1225.31 1225.69 1218.57 1219.43 1.52E+09 1219.43 -0.0048
3/7/2005 1222.12 1229.11 1222.12 1225.31 1.49E+09 1225.31 0.00261
3/4/2005 1210.47 1224.76 1210.47 1222.12 1.64E+09 1222.12 0.009624
3/3/2005 1210.08 1215.72 1204.45 1210.47 1.62E+09 1210.47 0.000322
3/2/2005 1210.41 1215.79 1204.22 1210.08 1.57E+09 1210.08 -0.00027
3/1/2005 1203.6 1212.25 1203.6 1210.41 1.71E+09 1210.41 0.005658
2/28/2005 1211.37 1211.37 1198.13 1203.6 1.8E+09 1203.6 -0.00641
2/25/2005 1200.2 1212.15 1199.61 1211.37 1.52E+09 1211.37 0.009307
2/24/2005 1190.8 1200.42 1187.8 1200.2 1.52E+09 1200.2 0.007894
2/23/2005 1184.16 1193.52 1184.16 1190.8 1.5E+09 1190.8 0.005607
2/22/2005 1201.59 1202.48 1184.16 1184.16 1.74E+09 1184.16 -0.01451
2/18/2005 1200.75 1202.92 1197.35 1201.59 1.55E+09 1201.59 0.0007
2/17/2005 1210.34 1211.33 1200.74 1200.75 1.58E+09 1200.75 -0.00792
2/16/2005 1210.12 1212.44 1205.06 1210.34 1.49E+09 1210.34 0.000182
2/15/2005 1206.14 1212.44 1205.52 1210.12 1.53E+09 1210.12 0.0033
2/14/2005 1205.3 1206.93 1203.59 1206.14 1.29E+09 1206.14 0.000697
2/11/2005 1197.01 1208.38 1193.28 1205.3 1.56E+09 1205.3 0.006926
2/10/2005 1191.99 1198.75 1191.54 1197.01 1.49E+09 1197.01 0.004211
2/9/2005 1202.3 1203.83 1191.54 1191.99 1.51E+09 1191.99 -0.00858
2/8/2005 1201.72 1205.11 1200.16 1202.3 1.42E+09 1202.3 0.000483
2/7/2005 1203.03 1204.15 1199.27 1201.72 1.35E+09 1201.72 -0.00109
2/4/2005 1189.89 1203.47 1189.67 1203.03 1.65E+09 1203.03 0.011043
2/3/2005 1193.19 1193.19 1185.64 1189.89 1.55E+09 1189.89 -0.00277
2/2/2005 1189.41 1195.25 1188.92 1193.19 1.56E+09 1193.19 0.003178
2/1/2005 1181.27 1190.39 1180.95 1189.41 1.68E+09 1189.41 0.006891
1/31/2005 1171.36 1182.07 1171.36 1181.27 1.68E+09 1181.27 0.00846
1/28/2005 1174.55 1175.61 1166.25 1171.36 1.64E+09 1171.36 -0.00272
1/27/2005 1174.07 1177.5 1170.15 1174.55 1.6E+09 1174.55 0.000409
1/26/2005 1168.41 1175.96 1168.41 1174.07 1.64E+09 1174.07 0.004844
1/25/2005 1163.75 1174.3 1163.75 1168.41 1.61E+09 1168.41 0.004004
1/24/2005 1167.87 1173.03 1163.75 1163.75 1.49E+09 1163.75 -0.00353
1/21/2005 1175.41 1179.45 1167.82 1167.87 1.64E+09 1167.87 -0.00641
1/20/2005 1184.63 1184.63 1173.42 1175.41 1.69E+09 1175.41 -0.00778
1/19/2005 1195.98 1195.98 1184.41 1184.63 1.5E+09 1184.63 -0.00949
1/18/2005 1184.52 1195.98 1180.1 1195.98 1.6E+09 1195.98 0.009675
1/14/2005 1177.45 1185.21 1177.45 1184.52 1.34E+09 1184.52 0.006005
1/13/2005 1187.7 1187.7 1175.81 1177.45 1.51E+09 1177.45 -0.00863
1/12/2005 1182.99 1187.92 1175.64 1187.7 1.56E+09 1187.7 0.003981
1/11/2005 1190.25 1190.25 1180.43 1182.99 1.49E+09 1182.99 -0.0061
 1/10/2005 1186.19 1194.78 1184.8 1190.25 1.49E+09 1190.25 0.003423
1/7/2005 1187.89 1192.2 1182.16 1186.19 1.48E+09 1186.19 -0.00143
1/6/2005 1183.74 1191.63 1183.27 1187.89 1.57E+09 1187.89 0.003506
1/5/2005 1188.05 1192.73 1183.72 1183.74 1.74E+09 1183.74 -0.00363
1/4/2005 1202.08 1205.84 1185.39 1188.05 1.72E+09 1188.05 -0.01167
1/3/2005 1211.92 1217.8 1200.32 1202.08 1.51E+09 1202.08 -0.00812
12/31/2004 1213.55 1217.33 1211.65 1211.92 7.87E+08 1211.92 -0.00134
12/30/2004 1213.45 1216.47 1213.41 1213.55 8.3E+08 1213.55 8.24E-05
12/29/2004 1213.54 1213.85 1210.95 1213.45 9.26E+08 1213.45 -7.42E-05
12/28/2004 1204.92 1213.54 1204.92 1213.54 9.83E+08 1213.54 0.007154
12/27/2004 1210.13 1214.13 1204.92 1204.92 9.22E+08 1204.92 -0.00431
12/23/2004 1209.57 1213.66 1208.71 1210.13 9.56E+08 1210.13 0.000463
12/22/2004 1205.45 1211.42 1203.85 1209.57 1.39E+09 1209.57 0.003418
12/21/2004 1194.65 1205.93 1194.65 1205.45 1.48E+09 1205.45 0.00904
12/20/2004 1194.2 1203.43 1193.36 1194.65 1.42E+09 1194.65 0.000377
12/17/2004 1203.21 1203.21 1193.49 1194.2 2.34E+09 1194.2 -0.00749
12/16/2004 1205.72 1207.97 1198.41 1203.21 1.79E+09 1203.21 -0.00208
12/15/2004 1203.38 1206.61 1199.44 1205.72 1.7E+09 1205.72 0.001945
12/14/2004 1198.68 1205.29 1197.84 1203.38 1.54E+09 1203.38 0.003921
12/13/2004 1188 1198.74 1188 1198.68 1.44E+09 1198.68 0.00899
12/10/2004 1189.24 1191.45 1185.24 1188 1.44E+09 1188 -0.00104
12/9/2004 1182.81 1190.51 1173.79 1189.24 1.62E+09 1189.24 0.005436
12/8/2004 1177.07 1184.05 1177.07 1182.81 1.53E+09 1182.81 0.004877
12/7/2004 1190.25 1192.17 1177.07 1177.07 1.53E+09 1177.07 -0.01107
12/6/2004 1191.17 1192.41 1185.18 1190.25 1.35E+09 1190.25 -0.00077
12/3/2004 1190.33 1197.46 1187.71 1191.17 1.57E+09 1191.17 0.000706
12/2/2004 1191.37 1194.8 1186.72 1190.33 1.77E+09 1190.33 -0.00087
12/1/2004 1173.78 1191.37 1173.78 1191.37 1.77E+09 1191.37 0.014986
11/30/2004 1178.57 1178.66 1173.81 1173.82 1.55E+09 1173.82 -0.00403
11/29/2004 1182.65 1186.94 1172.37 1178.57 1.38E+09 1178.57 -0.00345
11/26/2004 1181.76 1186.62 1181.08 1182.65 5.05E+08 1182.65 0.000753
11/24/2004 1176.94 1182.46 1176.94 1181.76 1.15E+09 1181.76 0.004095
11/23/2004 1177.24 1179.52 1171.41 1176.94 1.43E+09 1176.94 -0.00025
11/22/2004 1170.34 1178.18 1167.89 1177.24 1.39E+09 1177.24 0.005896
11/19/2004 1183.55 1184 1169.19 1170.34 1.53E+09 1170.34 -0.01116
11/18/2004 1181.94 1184.9 1180.15 1183.55 1.46E+09 1183.55 0.001362
11/17/2004 1175.43 1188.46 1175.43 1181.94 1.68E+09 1181.94 0.005538
11/16/2004 1183.81 1183.81 1175.32 1175.43 1.36E+09 1175.43 -0.00708
11/15/2004 1184.17 1184.48 1179.85 1183.81 1.45E+09 1183.81 -0.0003
11/12/2004 1173.48 1184.17 1171.43 1184.17 1.53E+09 1184.17 0.00911
11/11/2004 1162.91 1174.8 1162.91 1173.48 1.39E+09 1173.48 0.009089
11/10/2004 1164.08 1169.25 1162.51 1162.91 1.5E+09 1162.91 -0.00101
11/9/2004 1164.89 1168.96 1162.48 1164.08 1.45E+09 1164.08 -0.0007
11/8/2004 1166.17 1166.77 1162.32 1164.89 1.36E+09 1164.89 -0.0011
11/5/2004 1161.67 1170.87 1160.66 1166.17 1.72E+09 1166.17 0.003874
 11/4/2004 1143.2 1161.67 1142.34 1161.67 1.78E+09 1161.67 0.016156
11/3/2004 1130.54 1147.57 1130.54 1143.2 1.77E+09 1143.2 0.011198
11/2/2004 1130.51 1140.48 1128.12 1130.56 1.66E+09 1130.56 4.42E-05
11/1/2004 1130.2 1133.41 1127.6 1130.51 1.4E+09 1130.51 0.000274
10/29/2004 1127.44 1131.4 1124.62 1130.2 1.5E+09 1130.2 0.002448
10/28/2004 1125.34 1130.67 1120.6 1127.44 1.63E+09 1127.44 0.001866
10/27/2004 1111.09 1126.29 1107.43 1125.4 1.74E+09 1125.4 0.012879
10/26/2004 1094.81 1111.1 1094.81 1111.09 1.69E+09 1111.09 0.01487
10/25/2004 1095.74 1096.81 1090.29 1094.8 1.38E+09 1094.8 -0.00086
10/22/2004 1106.49 1108.14 1095.47 1095.74 1.47E+09 1095.74 -0.00972
10/21/2004 1103.66 1108.87 1098.47 1106.49 1.67E+09 1106.49 0.002564
10/20/2004 1103.23 1104.09 1094.25 1103.66 1.69E+09 1103.66 0.00039
10/19/2004 1114.02 1117.96 1103.15 1103.23 1.74E+09 1103.23 -0.00969
10/18/2004 1108.2 1114.46 1103.33 1114.02 1.37E+09 1114.02 0.005252
10/15/2004 1103.29 1113.17 1102.14 1108.2 1.65E+09 1108.2 0.00445
10/14/2004 1113.65 1114.96 1102.06 1103.29 1.49E+09 1103.29 -0.0093
10/13/2004 1121.84 1127.01 1109.63 1113.65 1.55E+09 1113.65 -0.0073
10/12/2004 1124.39 1124.39 1115.77 1121.84 1.32E+09 1121.84 -0.00227
10/11/2004 1122.14 1126.2 1122.14 1124.39 9.44E+08 1124.39 0.002005
10/8/2004 1130.65 1132.92 1120.19 1122.14 1.29E+09 1122.14 -0.00753
10/7/2004 1142.05 1142.05 1130.5 1130.65 1.45E+09 1130.65 -0.00998
10/6/2004 1134.48 1142.05 1132.94 1142.05 1.42E+09 1142.05 0.006673
10/5/2004 1135.17 1137.87 1132.03 1134.48 1.42E+09 1134.48 -0.00061
10/4/2004 1131.5 1140.13 1131.5 1135.17 1.53E+09 1135.17 0.003243
10/1/2004 1114.58 1131.64 1114.58 1131.5 1.58E+09 1131.5 0.015181
9/30/2004 1114.8 1116.31 1109.68 1114.58 1.75E+09 1114.58 -0.0002
9/29/2004 1110.06 1114.8 1107.42 1114.8 1.4E+09 1114.8 0.00427
9/28/2004 1103.52 1111.77 1101.29 1110.06 1.4E+09 1110.06 0.005926
9/27/2004 1110.11 1110.11 1103.24 1103.52 1.26E+09 1103.52 -0.00594
9/24/2004 1108.36 1113.81 1108.36 1110.11 1.26E+09 1110.11 0.001579
9/23/2004 1113.56 1113.61 1108.05 1108.36 1.29E+09 1108.36 -0.00467
9/22/2004 1129.3 1129.3 1112.67 1113.56 1.38E+09 1113.56 -0.01394
9/21/2004 1122.2 1131.54 1122.2 1129.3 1.33E+09 1129.3 0.006327
9/20/2004 1128.55 1128.55 1120.34 1122.2 1.2E+09 1122.2 -0.00563
9/17/2004 1123.5 1130.14 1123.5 1128.55 1.42E+09 1128.55 0.004495
9/16/2004 1120.37 1126.06 1120.37 1123.5 1.11E+09 1123.5 0.002794
9/15/2004 1128.33 1128.33 1119.82 1120.37 1.26E+09 1120.37 -0.00705
9/14/2004 1125.82 1129.46 1124.72 1128.33 1.2E+09 1128.33 0.002229
9/13/2004 1123.92 1129.78 1123.35 1125.82 1.3E+09 1125.82 0.001691
9/10/2004 1118.38 1125.26 1114.39 1123.92 1.26E+09 1123.92 0.004954
9/9/2004 1116.27 1121.3 1113.62 1118.38 1.37E+09 1118.38 0.00189
9/8/2004 1121.3 1123.05 1116.27 1116.27 1.25E+09 1116.27 -0.00449
9/7/2004 1113.63 1124.08 1113.63 1121.3 1.21E+09 1121.3 0.006887
9/3/2004 1118.31 1120.8 1113.57 1113.63 9.24E+08 1113.63 -0.00418
9/2/2004 1105.91 1119.11 1105.6 1118.31 1.12E+09 1118.31 0.011212
 9/1/2004 1104.24 1109.24 1099.18 1105.91 1.14E+09 1105.91 0.001512
8/31/2004 1099.15 1104.24 1094.72 1104.24 1.14E+09 1104.24 0.004631
8/30/2004 1107.77 1107.77 1099.15 1099.15 8.43E+08 1099.15 -0.00778
8/27/2004 1105.09 1109.68 1104.62 1107.77 8.45E+08 1107.77 0.002425
8/26/2004 1104.96 1106.78 1102.46 1105.09 1.02E+09 1105.09 0.000118
8/25/2004 1096.19 1106.29 1093.24 1104.96 1.19E+09 1104.96 0.008
8/24/2004 1095.68 1100.94 1092.82 1096.19 1.09E+09 1096.19 0.000465
8/23/2004 1098.35 1101.4 1094.73 1095.68 1.02E+09 1095.68 -0.00243
8/20/2004 1091.23 1100.26 1089.57 1098.35 1.2E+09 1098.35 0.006525
8/19/2004 1095.17 1095.17 1086.28 1091.23 1.25E+09 1091.23 -0.0036
8/18/2004 1081.71 1095.17 1078.93 1095.17 1.28E+09 1095.17 0.012443
8/17/2004 1079.34 1086.78 1079.34 1081.71 1.27E+09 1081.71 0.002196
8/16/2004 1064.8 1080.66 1064.8 1079.34 1.21E+09 1079.34 0.013655
8/13/2004 1063.23 1067.58 1060.72 1064.8 1.18E+09 1064.8 0.001477
8/12/2004 1075.79 1075.79 1062.82 1063.23 1.41E+09 1063.23 -0.01168
8/11/2004 1079.04 1079.04 1065.92 1075.79 1.41E+09 1075.79 -0.00301
8/10/2004 1065.22 1079.04 1065.22 1079.04 1.25E+09 1079.04 0.012974
8/9/2004 1063.97 1069.46 1063.97 1065.22 1.09E+09 1065.22 0.001175
8/6/2004 1080.7 1080.7 1062.23 1063.97 1.52E+09 1063.97 -0.01548
8/5/2004 1098.63 1098.79 1079.98 1080.7 1.4E+09 1080.7 -0.01632
8/4/2004 1099.69 1102.45 1092.4 1098.63 1.37E+09 1098.63 -0.00096
8/3/2004 1106.62 1106.62 1099.26 1099.69 1.34E+09 1099.69 -0.00626
8/2/2004 1101.72 1108.6 1097.34 1106.62 1.28E+09 1106.62 0.004448
7/30/2004 1100.43 1103.73 1096.96 1101.72 1.3E+09 1101.72 0.001172
7/29/2004 1095.42 1103.51 1095.42 1100.43 1.53E+09 1100.43 0.004574
7/28/2004 1094.83 1098.84 1082.17 1095.42 1.55E+09 1095.42 0.000539
7/27/2004 1084.07 1096.65 1084.07 1094.83 1.61E+09 1094.83 0.009926
7/26/2004 1086.2 1089.82 1078.78 1084.07 1.41E+09 1084.07 -0.00196
7/23/2004 1096.84 1096.84 1083.56 1086.2 1.34E+09 1086.2 -0.0097
7/22/2004 1093.88 1099.66 1084.16 1096.84 1.68E+09 1096.84 0.002706
7/21/2004 1108.67 1116.27 1093.88 1093.88 1.68E+09 1093.88 -0.01334
7/20/2004 1100.9 1108.88 1099.1 1108.67 1.45E+09 1108.67 0.007058
7/19/2004 1101.39 1105.52 1096.55 1100.9 1.32E+09 1100.9 -0.00044
7/16/2004 1106.69 1112.17 1101.07 1101.39 1.45E+09 1101.39 -0.00479
7/15/2004 1111.47 1114.63 1106.67 1106.69 1.41E+09 1106.69 -0.0043
7/14/2004 1115.14 1119.6 1107.83 1111.47 1.46E+09 1111.47 -0.00329
7/13/2004 1114.35 1116.3 1112.99 1115.14 1.2E+09 1115.14 0.000709
7/12/2004 1112.81 1116.11 1106.71 1114.35 1.11E+09 1114.35 0.001384
7/9/2004 1109.11 1115.57 1109.11 1112.81 1.19E+09 1112.81 0.003336
7/8/2004 1118.33 1119.12 1108.72 1109.11 1.4E+09 1109.11 -0.00824
7/7/2004 1116.21 1122.37 1114.92 1118.33 1.33E+09 1118.33 0.001899
7/6/2004 1125.38 1125.38 1113.21 1116.21 1.28E+09 1116.21 -0.00815
7/2/2004 1128.94 1129.15 1123.26 1125.38 1.09E+09 1125.38 -0.00315
7/1/2004 1140.84 1140.84 1123.06 1128.94 1.5E+09 1128.94 -0.01043
6/30/2004 1136.2 1144.2 1133.62 1140.84 1.47E+09 1140.84 0.004084
6/29/2004 1133.35 1138.26 1131.81 1136.2 1.38E+09 1136.2 0.002515
6/28/2004 1134.43 1142.6 1131.72 1133.35 1.35E+09 1133.35 -0.00095
6/25/2004 1140.65 1145.97 1134.24 1134.43 1.81E+09 1134.43 -0.00545
6/24/2004 1144.06 1146.34 1139.94 1140.65 1.39E+09 1140.65 -0.00298
6/23/2004 1134.41 1145.15 1131.73 1144.06 1.44E+09 1144.06 0.008507
6/22/2004 1130.3 1135.05 1124.37 1134.41 1.38E+09 1134.41 0.003636
6/21/2004 1135.02 1138.05 1129.64 1130.3 1.12E+09 1130.3 -0.00416
6/18/2004 1132.05 1138.96 1129.83 1135.02 1.5E+09 1135.02 0.002624
6/17/2004 1133.56 1133.56 1126.89 1132.05 1.3E+09 1132.05 -0.00133
6/16/2004 1132.01 1135.28 1130.55 1133.56 1.17E+09 1133.56 0.001369
6/15/2004 1125.29 1137.36 1125.29 1132.01 1.35E+09 1132.01 0.005972
6/14/2004 1136.47 1136.47 1122.16 1125.29 1.18E+09 1125.29 -0.00984
6/10/2004 1131.33 1136.47 1131.33 1136.47 1.16E+09 1136.47 0.004543
6/9/2004 1142.18 1142.18 1131.17 1131.33 1.28E+09 1131.33 -0.0095
6/8/2004 1140.42 1142.18 1135.45 1142.18 1.19E+09 1142.18 0.001543
6/7/2004 1122.5 1140.54 1122.5 1140.42 1.21E+09 1140.42 0.015964
6/4/2004 1116.64 1129.17 1116.64 1122.5 1.12E+09 1122.5 0.005248
6/3/2004 1124.99 1125.31 1116.57 1116.64 1.23E+09 1116.64 -0.00742
6/2/2004 1121.2 1128.1 1118.64 1124.99 1.25E+09 1124.99 0.00338
6/1/2004 1120.68 1122.7 1113.32 1121.2 1.24E+09 1121.2 0.000464
5/28/2004 1121.28 1122.69 1118.1 1120.68 1.17E+09 1120.68 -0.00054
5/27/2004 1114.94 1123.95 1114.86 1121.28 1.45E+09 1121.28 0.005686
5/26/2004 1113.05 1116.71 1109.91 1114.94 1.37E+09 1114.94 0.001698
5/25/2004 1095.41 1113.8 1090.74 1113.05 1.55E+09 1113.05 0.016104
5/24/2004 1093.56 1101.28 1091.77 1095.41 1.23E+09 1095.41 0.001692
5/21/2004 1089.19 1099.64 1089.19 1093.56 1.26E+09 1093.56 0.004012
5/20/2004 1088.68 1092.62 1085.43 1089.19 1.21E+09 1089.19 0.000468
5/19/2004 1091.49 1105.93 1088.49 1088.68 1.55E+09 1088.68 -0.00257
5/18/2004 1084.1 1094.1 1084.1 1091.49 1.35E+09 1091.49 0.006817
5/17/2004 1095.7 1095.7 1079.36 1084.1 1.43E+09 1084.1 -0.01059
5/14/2004 1096.44 1102.1 1088.24 1095.7 1.34E+09 1095.7 -0.00067
5/13/2004 1097.28 1102.77 1091.76 1096.44 1.41E+09 1096.44 -0.00077
5/12/2004 1095.45 1097.55 1076.32 1097.28 1.7E+09 1097.28 0.001671
5/11/2004 1087.12 1095.69 1087.12 1095.45 1.53E+09 1095.45 0.007662
5/10/2004 1098.7 1098.7 1079.63 1087.12 1.92E+09 1087.12 -0.01054
5/7/2004 1113.99 1117.3 1098.63 1098.7 1.65E+09 1098.7 -0.01373
5/6/2004 1121.53 1121.53 1106.3 1113.99 1.51E+09 1113.99 -0.00672
5/5/2004 1119.55 1125.07 1117.9 1121.53 1.47E+09 1121.53 0.001769
5/4/2004 1117.49 1127.74 1112.89 1119.55 1.66E+09 1119.55 0.001843
5/3/2004 1107.3 1118.72 1107.3 1117.49 1.57E+09 1117.49 0.009203
4/30/2004 1113.89 1119.26 1107.23 1107.3 1.63E+09 1107.3 -0.00592
4/29/2004 1122.41 1128.8 1108.04 1113.89 1.86E+09 1113.89 -0.00759
4/28/2004 1138.11 1138.11 1121.7 1122.41 1.86E+09 1122.41 -0.01379
4/27/2004 1135.53 1146.56 1135.53 1138.11 1.52E+09 1138.11 0.002272
4/26/2004 1140.6 1145.08 1132.91 1135.53 1.29E+09 1135.53 -0.00445
4/23/2004 1139.93 1141.92 1134.81 1140.6 1.4E+09 1140.6 0.000588
4/22/2004 1124.09 1142.77 1121.95 1139.93 1.83E+09 1139.93 0.014091
4/21/2004 1118.15 1125.72 1116.03 1124.09 1.74E+09 1124.09 0.005312
4/20/2004 1135.82 1139.26 1118.09 1118.15 1.51E+09 1118.15 -0.01556
4/19/2004 1134.56 1136.18 1129.84 1135.82 1.19E+09 1135.82 0.001111
4/16/2004 1128.84 1136.8 1126.9 1134.61 1.49E+09 1134.61 0.005111
4/15/2004 1128.17 1134.08 1120.75 1128.84 1.57E+09 1128.84 0.000594
4/14/2004 1129.44 1132.52 1122.15 1128.17 1.55E+09 1128.17 -0.00112
4/13/2004 1145.2 1147.78 1127.7 1129.44 1.42E+09 1129.44 -0.01376
4/12/2004 1139.32 1147.29 1139.32 1145.2 1.1E+09 1145.2 0.005161
4/8/2004 1140.53 1148.97 1134.52 1139.32 1.2E+09 1139.32 -0.00106
4/7/2004 1148.16 1148.16 1138.41 1140.53 1.46E+09 1140.53 -0.00665
4/6/2004 1150.57 1150.57 1143.3 1148.16 1.4E+09 1148.16 -0.00209
4/5/2004 1141.81 1150.57 1141.64 1150.57 1.41E+09 1150.57 0.007672
4/2/2004 1132.17 1144.81 1132.17 1141.81 1.63E+09 1141.81 0.008515
4/1/2004 1126.21 1135.67 1126.2 1132.17 1.56E+09 1132.17 0.005292
3/31/2004 1127 1130.83 1121.46 1126.21 1.56E+09 1126.21 -0.0007
3/30/2004 1122.47 1127.6 1119.66 1127 1.33E+09 1127 0.004036
3/29/2004 1108.06 1124.37 1108.06 1122.47 1.41E+09 1122.47 0.013005
3/26/2004 1109.19 1115.27 1106.13 1108.06 1.32E+09 1108.06 -0.00102
3/25/2004 1091.33 1110.38 1091.33 1109.19 1.47E+09 1109.19 0.016365
3/24/2004 1093.95 1098.32 1087.16 1091.33 1.53E+09 1091.33 -0.00239
3/23/2004 1095.4 1101.52 1091.57 1093.95 1.46E+09 1093.95 -0.00132
3/22/2004 1109.78 1109.78 1089.54 1095.4 1.45E+09 1095.4 -0.01296
3/19/2004 1122.32 1122.72 1109.69 1109.78 1.46E+09 1109.78 -0.01117
3/18/2004 1123.75 1125.5 1113.25 1122.32 1.37E+09 1122.32 -0.00127
3/17/2004 1110.7 1125.76 1110.7 1123.75 1.49E+09 1123.75 0.011749
3/16/2004 1104.49 1113.76 1102.61 1110.7 1.5E+09 1110.7 0.005623
3/15/2004 1120.57 1120.57 1103.36 1104.49 1.6E+09 1104.49 -0.01435
3/12/2004 1106.78 1120.63 1106.78 1120.57 1.39E+09 1120.57 0.01246
3/11/2004 1123.89 1125.96 1105.87 1106.78 1.89E+09 1106.78 -0.01522
3/10/2004 1140.58 1141.45 1122.53 1123.89 1.65E+09 1123.89 -0.01463
3/9/2004 1147.2 1147.32 1136.84 1140.58 1.5E+09 1140.58 -0.00577
3/8/2004 1156.86 1159.94 1146.97 1147.2 1.25E+09 1147.2 -0.00835
3/5/2004 1154.87 1163.23 1148.77 1156.86 1.4E+09 1156.86 0.001723
3/4/2004 1151.03 1154.97 1149.81 1154.87 1.27E+09 1154.87 0.003336
3/3/2004 1149.1 1152.44 1143.78 1151.03 1.33E+09 1151.03 0.00168
3/2/2004 1155.97 1156.54 1147.31 1149.1 1.48E+09 1149.1 -0.00594
3/1/2004 1144.94 1157.45 1144.94 1155.97 1.5E+09 1155.97 0.009634
2/27/2004 1145.8 1151.68 1141.8 1144.94 1.54E+09 1144.94 -0.00075
2/26/2004 1143.67 1147.23 1138.62 1144.91 1.38E+09 1144.91 0.001084
2/25/2004 1139.09 1145.24 1138.96 1143.67 1.36E+09 1143.67 0.004021
2/24/2004 1140.99 1144.54 1134.43 1139.09 1.54E+09 1139.09 -0.00167
2/23/2004 1144.11 1146.69 1136.98 1140.99 1.38E+09 1140.99 -0.00273
2/20/2004 1147.06 1149.81 1139 1144.11 1.48E+09 1144.11 -0.00257
 2/19/2004 1151.82 1158.57 1146.85 1147.06 1.56E+09 1147.06 -0.00413
2/18/2004 1156.99 1157.4 1149.54 1151.82 1.38E+09 1151.82 -0.00447
2/17/2004 1145.81 1158.98 1145.81 1156.99 1.4E+09 1156.99 0.009757
2/13/2004 1152.11 1156.88 1143.24 1145.81 1.33E+09 1145.81 -0.00547
2/12/2004 1157.76 1157.76 1151.44 1152.11 1.46E+09 1152.11 -0.00488
2/11/2004 1145.54 1158.89 1142.33 1157.76 1.7E+09 1157.76 0.010667
2/10/2004 1139.81 1147.02 1138.7 1145.54 1.4E+09 1145.54 0.005027
2/9/2004 1142.76 1144.46 1139.21 1139.81 1.3E+09 1139.81 -0.00258
2/6/2004 1128.59 1142.79 1128.39 1142.76 1.48E+09 1142.76 0.012555
2/5/2004 1126.52 1131.17 1124.44 1128.59 1.57E+09 1128.59 0.001838
2/4/2004 1136.03 1136.03 1124.74 1126.52 1.63E+09 1126.52 -0.00837
2/3/2004 1135.26 1137.44 1131.33 1136.03 1.48E+09 1136.03 0.000678
2/2/2004 1131.13 1142.45 1127.87 1135.26 1.6E+09 1135.26 0.003651
1/30/2004 1134.11 1134.17 1127.73 1131.13 1.64E+09 1131.13 -0.00263
1/29/2004 1128.48 1134.39 1122.38 1134.11 1.92E+09 1134.11 0.004989
1/28/2004 1144.05 1149.14 1126.5 1128.48 1.84E+09 1128.48 -0.01361
1/27/2004 1155.37 1155.37 1144.05 1144.05 1.67E+09 1144.05 -0.0098
1/26/2004 1141.55 1155.38 1141 1155.37 1.48E+09 1155.37 0.012106
1/23/2004 1143.94 1150.31 1136.85 1141.55 1.56E+09 1141.55 -0.00209
1/22/2004 1147.62 1150.51 1143.01 1143.94 1.69E+09 1143.94 -0.00321
1/21/2004 1138.77 1149.21 1134.62 1147.62 1.76E+09 1147.62 0.007772
1/20/2004 1139.83 1142.93 1135.4 1138.77 1.7E+09 1138.77 -0.00093
1/16/2004 1132.05 1139.83 1132.05 1139.83 1.72E+09 1139.83 0.006872
1/15/2004 1130.52 1137.11 1124.54 1132.05 1.7E+09 1132.05 0.001353
1/14/2004 1121.22 1130.75 1121.22 1130.52 1.51E+09 1130.52 0.008295
1/13/2004 1127.23 1129.07 1115.19 1121.22 1.6E+09 1121.22 -0.00533
1/12/2004 1121.86 1127.85 1120.9 1127.23 1.51E+09 1127.23 0.004787
1/9/2004 1131.92 1131.92 1120.9 1121.86 1.72E+09 1121.86 -0.00889
1/8/2004 1126.33 1131.92 1124.91 1131.92 1.87E+09 1131.92 0.004963
1/7/2004 1123.67 1126.33 1116.45 1126.33 1.7E+09 1126.33 0.002367
1/6/2004 1122.22 1124.46 1118.44 1123.67 1.49E+09 1123.67 0.001292
1/5/2004 1108.48 1122.22 1108.48 1122.22 1.58E+09 1122.22 0.012395
1/2/2004 1111.92 1118.85 1105.08 1108.48 1.15E+09 1108.48 -0.00309
12/31/2003 1109.64 1112.56 1106.21 1111.92 1.03E+09 1111.92 0.002055
12/30/2003 1109.48 1109.75 1106.41 1109.64 1.01E+09 1109.64 0.000144
12/29/2003 1095.89 1109.48 1095.89 1109.48 1.06E+09 1109.48 0.012401
12/26/2003 1094.04 1098.47 1094.04 1095.89 3.56E+08 1095.89 0.001691
12/24/2003 1096.02 1096.4 1092.73 1094.04 5.18E+08 1094.04 -0.00181
12/23/2003 1092.94 1096.95 1091.73 1096.02 1.15E+09 1096.02 0.002818
12/22/2003 1088.66 1092.94 1086.14 1092.94 1.25E+09 1092.94 0.003931
12/19/2003 1089.18 1091.06 1084.19 1088.66 1.66E+09 1088.66 -0.00048
12/18/2003 1076.48 1089.5 1076.48 1089.18 1.58E+09 1089.18 0.011798
12/17/2003 1075.13 1076.54 1071.14 1076.48 1.44E+09 1076.48 0.001256
12/16/2003 1068.04 1075.94 1068.04 1075.13 1.55E+09 1075.13 0.006638
12/15/2003 1074.14 1082.79 1068 1068.04 1.52E+09 1068.04 -0.00568
12/12/2003 1071.21 1074.76 1067.64 1074.14 1.22E+09 1074.14 0.002735
12/11/2003 1059.05 1073.63 1059.05 1071.21 1.44E+09 1071.21 0.011482
12/10/2003 1060.18 1063.02 1053.41 1059.05 1.44E+09 1059.05 -0.00107
12/9/2003 1069.3 1071.94 1059.16 1060.18 1.47E+09 1060.18 -0.00853
12/8/2003 1061.5 1069.59 1060.93 1069.3 1.22E+09 1069.3 0.007348
12/5/2003 1069.72 1069.72 1060.09 1061.5 1.27E+09 1061.5 -0.00768
12/4/2003 1064.73 1070.37 1063.15 1069.72 1.46E+09 1069.72 0.004687
12/3/2003 1066.62 1074.3 1064.63 1064.73 1.44E+09 1064.73 -0.00177
12/2/2003 1070.12 1071.22 1065.22 1066.62 1.38E+09 1066.62 -0.00327
12/1/2003 1058.2 1070.47 1058.2 1070.12 1.38E+09 1070.12 0.011264
11/28/2003 1058.45 1060.63 1056.77 1058.2 4.87E+08 1058.2 -0.00024
11/26/2003 1053.89 1058.45 1048.28 1058.45 1.1E+09 1058.45 0.004327
11/25/2003 1052.08 1058.05 1049.31 1053.89 1.33E+09 1053.89 0.00172
11/24/2003 1035.28 1052.08 1035.28 1052.08 1.3E+09 1052.08 0.016227
11/21/2003 1033.65 1037.57 1031.2 1035.28 1.27E+09 1035.28 0.001577
11/20/2003 1042.44 1046.48 1033.42 1033.65 1.33E+09 1033.65 -0.00843
11/19/2003 1034.15 1043.95 1034.15 1042.44 1.33E+09 1042.44 0.008016
11/18/2003 1043.63 1048.77 1034 1034.15 1.35E+09 1034.15 -0.00908
11/17/2003 1050.35 1050.35 1035.28 1043.63 1.37E+09 1043.63 -0.0064
11/14/2003 1058.41 1063.65 1048.11 1050.35 1.36E+09 1050.35 -0.00762
11/13/2003 1058.56 1059.62 1052.96 1058.41 1.38E+09 1058.41 -0.00014
11/12/2003 1046.57 1059.1 1046.57 1058.53 1.35E+09 1058.53 0.011428
11/11/2003 1047.11 1048.23 1043.46 1046.57 1.16E+09 1046.57 -0.00052
11/10/2003 1053.21 1053.65 1045.58 1047.11 1.24E+09 1047.11 -0.00579
11/7/2003 1058.05 1062.39 1052.17 1053.21 1.44E+09 1053.21 -0.00457
11/6/2003 1051.81 1058.94 1046.93 1058.05 1.45E+09 1058.05 0.005933
11/5/2003 1053.25 1054.54 1044.88 1051.81 1.4E+09 1051.81 -0.00137
11/4/2003 1059.02 1059.02 1051.7 1053.25 1.42E+09 1053.25 -0.00545
11/3/2003 1050.71 1061.44 1050.71 1059.02 1.38E+09 1059.02 0.007909
10/31/2003 1046.94 1053.09 1046.94 1050.71 1.5E+09 1050.71 0.003601
10/30/2003 1048.11 1052.81 1043.82 1046.94 1.63E+09 1046.94 -0.00112
10/29/2003 1046.79 1049.83 1043.35 1048.11 1.56E+09 1048.11 0.001261
10/28/2003 1031.13 1046.79 1031.13 1046.79 1.63E+09 1046.79 0.015187
10/27/2003 1028.91 1037.75 1028.91 1031.13 1.37E+09 1031.13 0.002158
10/24/2003 1033.77 1033.77 1018.32 1028.91 1.42E+09 1028.91 -0.0047
10/23/2003 1030.36 1035.44 1025.89 1033.77 1.6E+09 1033.77 0.00331
10/22/2003 1046.03 1046.03 1028.39 1030.36 1.65E+09 1030.36 -0.01498
10/21/2003 1044.68 1048.57 1042.59 1046.03 1.5E+09 1046.03 0.001292
10/20/2003 1039.32 1044.69 1036.13 1044.68 1.17E+09 1044.68 0.005157
10/17/2003 1050.07 1051.89 1036.57 1039.32 1.35E+09 1039.32 -0.01024
10/16/2003 1046.76 1052.94 1044.04 1050.07 1.42E+09 1050.07 0.003162
10/15/2003 1049.48 1053.79 1043.15 1046.76 1.52E+09 1046.76 -0.00259
10/14/2003 1045.35 1049.49 1040.84 1049.48 1.27E+09 1049.48 0.003951
10/13/2003 1038.06 1048.9 1038.06 1045.35 1.04E+09 1045.35 0.007023
10/10/2003 1038.73 1040.84 1035.74 1038.06 1.11E+09 1038.06 -0.00065
10/9/2003 1033.78 1048.28 1033.78 1038.73 1.58E+09 1038.73 0.004788
10/8/2003 1039.25 1040.06 1030.96 1033.78 1.26E+09 1033.78 -0.00526
10/7/2003 1034.35 1039.25 1026.27 1039.25 1.28E+09 1039.25 0.004737
10/6/2003 1029.85 1036.48 1029.15 1034.35 1.03E+09 1034.35 0.00437
10/3/2003 1020.24 1039.31 1020.24 1029.85 1.57E+09 1029.85 0.009419
10/2/2003 1018.22 1021.87 1013.38 1020.24 1.27E+09 1020.24 0.001984
10/1/2003 995.97 1018.22 995.97 1018.22 1.57E+09 1018.22 0.02234
9/30/2003 1006.58 1006.58 990.36 995.97 1.59E+09 995.97 -0.01054
9/29/2003 996.85 1006.89 995.31 1006.58 1.37E+09 1006.58 0.009761
9/26/2003 1003.27 1003.45 996.08 996.85 1.47E+09 996.85 -0.0064
9/25/2003 1009.38 1015.97 1003.26 1003.27 1.53E+09 1003.27 -0.00605
9/24/2003 1029.03 1029.83 1008.93 1009.38 1.56E+09 1009.38 -0.0191
9/23/2003 1022.82 1030.12 1021.54 1029.03 1.3E+09 1029.03 0.006071
9/22/2003 1036.3 1036.3 1018.3 1022.82 1.28E+09 1022.82 -0.01301
9/19/2003 1039.58 1040.29 1031.89 1036.3 1.52E+09 1036.3 -0.00316
9/18/2003 1025.97 1040.16 1025.75 1039.58 1.5E+09 1039.58 0.013265
9/17/2003 1029.32 1031.34 1024.53 1025.97 1.34E+09 1025.97 -0.00325
9/16/2003 1014.81 1029.66 1014.81 1029.32 1.4E+09 1029.32 0.014298
9/15/2003 1018.63 1019.79 1013.59 1014.81 1.15E+09 1014.81 -0.00375
9/12/2003 1016.42 1019.65 1007.71 1018.63 1.24E+09 1018.63 0.002174
9/11/2003 1010.92 1020.88 1010.92 1016.42 1.34E+09 1016.42 0.005441
9/10/2003 1023.17 1023.17 1009.74 1010.92 1.58E+09 1010.92 -0.01197
9/9/2003 1031.64 1031.64 1021.14 1023.17 1.41E+09 1023.17 -0.00821
9/8/2003 1021.39 1032.41 1021.39 1031.64 1.3E+09 1031.64 0.010035
9/5/2003 1027.97 1029.21 1018.19 1021.39 1.47E+09 1021.39 -0.0064
9/4/2003 1026.27 1029.17 1022.19 1027.97 1.45E+09 1027.97 0.001656
9/3/2003 1021.99 1029.34 1021.99 1026.27 1.68E+09 1026.27 0.004188
9/2/2003 1008.01 1022.59 1005.73 1021.99 1.47E+09 1021.99 0.013869
8/29/2003 1002.84 1008.85 999.52 1008.01 9.45E+08 1008.01 0.005155
8/28/2003 996.79 1004.12 991.42 1002.84 1.17E+09 1002.84 0.006069
8/27/2003 996.73 998.05 993.33 996.79 1.05E+09 996.79 6.02E-05
8/26/2003 993.71 997.93 983.57 996.73 1.18E+09 996.73 0.003039
8/25/2003 993.06 993.71 987.91 993.71 9.72E+08 993.71 0.000655
8/22/2003 1003.27 1011.01 992.62 993.06 1.31E+09 993.06 -0.01018
8/21/2003 1000.3 1009.53 999.33 1003.27 1.41E+09 1003.27 0.002969
8/20/2003 1002.35 1003.54 996.62 1000.3 1.21E+09 1000.3 -0.00205
8/19/2003 999.74 1003.3 995.3 1002.35 1.3E+09 1002.35 0.002611
8/18/2003 990.67 1000.35 990.67 999.74 1.13E+09 999.74 0.009155
8/15/2003 990.51 992.39 987.1 990.67 6.36E+08 990.67 0.000162
8/14/2003 984.03 991.91 980.36 990.51 1.19E+09 990.51 0.006585
8/13/2003 990.35 992.5 980.85 984.03 1.21E+09 984.03 -0.00638
8/12/2003 980.59 990.41 979.9 990.35 1.13E+09 990.35 0.009953
8/11/2003 977.59 985.46 974.21 980.59 1.02E+09 980.59 0.003069
8/8/2003 974.12 980.57 973.83 977.59 1.09E+09 977.59 0.003562
8/7/2003 967.08 974.89 963.82 974.12 1.39E+09 974.12 0.00728
 8/6/2003 965.46 975.74 960.84 967.08 1.49E+09 967.08 0.001678
8/5/2003 982.82 982.82 964.97 965.46 1.35E+09 965.46 -0.01766
8/4/2003 980.15 985.75 966.79 982.82 1.32E+09 982.82 0.002724
8/1/2003 990.31 990.31 978.86 980.15 1.39E+09 980.15 -0.01026
7/31/2003 987.49 1004.59 987.49 990.31 1.61E+09 990.31 0.002856
7/30/2003 989.28 992.62 985.96 987.49 1.39E+09 987.49 -0.00181
7/29/2003 996.52 998.64 984.15 989.28 1.51E+09 989.28 -0.00727
7/28/2003 998.68 1000.68 993.59 996.52 1.33E+09 996.52 -0.00216
7/25/2003 981.6 998.71 977.49 998.68 1.4E+09 998.68 0.0174
7/24/2003 988.61 998.89 981.07 981.6 1.56E+09 981.6 -0.00709
7/23/2003 988.11 989.86 979.79 988.61 1.36E+09 988.61 0.000506
7/22/2003 978.8 990.29 976.08 988.11 1.44E+09 988.11 0.009512
7/21/2003 993.32 993.32 975.63 978.8 1.25E+09 978.8 -0.01462
7/18/2003 981.73 994.25 981.71 993.32 1.37E+09 993.32 0.011806
7/17/2003 994 994 978.6 981.73 1.66E+09 981.73 -0.01234
7/16/2003 1000.42 1003.47 989.3 994.09 1.66E+09 994.09 -0.00633
7/15/2003 1003.86 1009.61 996.67 1000.42 1.52E+09 1000.42 -0.00343
7/14/2003 998.14 1015.41 998.14 1003.86 1.45E+09 1003.86 0.005731
7/11/2003 988.7 1000.86 988.7 998.14 1.21E+09 998.14 0.009548
7/10/2003 1002.21 1002.21 983.63 988.7 1.47E+09 988.7 -0.01348
7/9/2003 1007.84 1010.43 998.17 1002.21 1.62E+09 1002.21 -0.00559
7/8/2003 1004.42 1008.92 998.73 1007.84 1.57E+09 1007.84 0.003405
7/7/2003 985.7 1005.56 985.7 1004.42 1.43E+09 1004.42 0.018992
7/3/2003 993.75 995 983.34 985.7 7.76E+08 985.7 -0.0081
7/2/2003 982.32 993.78 982.32 993.75 1.52E+09 993.75 0.011636
7/1/2003 974.5 983.26 962.1 982.32 1.46E+09 982.32 0.008025
6/30/2003 976.22 983.61 973.6 974.5 1.59E+09 974.5 -0.00176
6/27/2003 985.82 988.88 974.29 976.22 1.27E+09 976.22 -0.00974
6/26/2003 975.32 986.53 973.8 985.82 1.39E+09 985.82 0.010766
6/25/2003 983.45 991.64 974.86 975.32 1.46E+09 975.32 -0.00827
6/24/2003 981.64 987.84 979.08 983.45 1.39E+09 983.45 0.001844
6/23/2003 995.69 995.69 977.4 981.64 1.4E+09 981.64 -0.01411
6/20/2003 994.7 1002.09 993.36 995.69 1.7E+09 995.69 0.000995
6/19/2003 1010.09 1011.22 993.08 994.7 1.53E+09 994.7 -0.01524
6/18/2003 1011.66 1015.12 1004.61 1010.09 1.49E+09 1010.09 -0.00155
6/17/2003 1010.74 1015.33 1007.04 1011.66 1.48E+09 1011.66 0.00091
6/16/2003 988.61 1010.86 988.61 1010.74 1.35E+09 1010.74 0.022385
6/13/2003 998.51 1000.92 984.27 988.61 1.27E+09 988.61 -0.00991
6/12/2003 997.48 1002.74 991.27 998.51 1.55E+09 998.51 0.001033
6/11/2003 984.84 997.48 981.61 997.48 1.52E+09 997.48 0.012835
6/10/2003 975.93 984.84 975.93 984.84 1.28E+09 984.84 0.00913
6/9/2003 987.76 987.76 972.59 975.93 1.31E+09 975.93 -0.01198
6/6/2003 990.14 1007.69 986.01 987.76 1.84E+09 987.76 -0.0024
6/5/2003 986.24 990.14 978.13 990.14 1.69E+09 990.14 0.003954
6/4/2003 971.56 987.85 970.72 986.24 1.62E+09 986.24 0.01511
 6/3/2003 967 973.02 964.47 971.56 1.45E+09 971.56 0.004716
6/2/2003 963.59 979.11 963.59 967 1.66E+09 967 0.003539
5/30/2003 949.64 965.38 949.64 963.59 1.69E+09 963.59 0.01469
5/29/2003 953.22 962.08 946.23 949.64 1.69E+09 949.64 -0.00376
5/28/2003 951.48 959.39 950.12 953.22 1.56E+09 953.22 0.001829
5/27/2003 933.22 952.76 927.33 951.48 1.53E+09 951.48 0.019567
5/23/2003 931.87 935.2 927.42 933.22 1.2E+09 933.22 0.001449
5/22/2003 923.42 935.3 922.54 931.87 1.45E+09 931.87 0.009151
5/21/2003 919.73 923.85 914.91 923.42 1.46E+09 923.42 0.004012
5/20/2003 920.77 925.34 912.05 919.73 1.51E+09 919.73 -0.00113
5/19/2003 944.3 944.3 920.23 920.77 1.38E+09 920.77 -0.02492
5/16/2003 946.67 948.65 938.6 944.3 1.51E+09 944.3 -0.0025
5/15/2003 939.28 948.23 938.79 946.67 1.51E+09 946.67 0.007868
5/14/2003 942.3 947.29 935.24 939.28 1.4E+09 939.28 -0.0032
5/13/2003 945.11 947.51 938.91 942.3 1.42E+09 942.3 -0.00297
5/12/2003 933.41 946.84 929.3 945.11 1.38E+09 945.11 0.012535
5/9/2003 920.27 933.77 920.27 933.41 1.33E+09 933.41 0.014278
5/8/2003 929.62 929.62 919.72 920.27 1.38E+09 920.27 -0.01006
5/7/2003 934.39 937.22 926.41 929.62 1.53E+09 929.62 -0.0051
5/6/2003 926.55 939.61 926.38 934.39 1.65E+09 934.39 0.008461
5/5/2003 930.08 933.88 924.55 926.55 1.45E+09 926.55 -0.0038
5/2/2003 916.3 930.56 912.35 930.08 1.55E+09 930.08 0.015039
5/1/2003 916.92 919.68 902.83 916.3 1.4E+09 916.3 -0.00068
4/30/2003 917.84 922.01 911.7 916.92 1.79E+09 916.92 -0.001
4/29/2003 914.84 924.24 911.1 917.84 1.53E+09 917.84 0.003279
4/28/2003 898.81 918.15 898.81 914.84 1.27E+09 914.84 0.017835
4/25/2003 911.43 911.43 897.52 898.81 1.34E+09 898.81 -0.01385
4/24/2003 919.02 919.02 906.69 911.43 1.65E+09 911.43 -0.00826
4/23/2003 911.37 919.74 909.89 919.02 1.67E+09 919.02 0.008394
4/22/2003 892.01 911.74 886.7 911.37 1.63E+09 911.37 0.021704
4/21/2003 893.58 898.01 888.17 892.01 1.12E+09 892.01 -0.00176
4/17/2003 879.91 893.83 879.2 893.58 1.43E+09 893.58 0.015536
4/16/2003 890.81 896.77 877.93 879.91 1.59E+09 879.91 -0.01224
4/15/2003 885.23 891.27 881.85 890.81 1.46E+09 890.81 0.006303
4/14/2003 868.3 885.26 868.3 885.23 1.13E+09 885.23 0.019498
4/11/2003 871.58 883.34 865.92 868.3 1.14E+09 868.3 -0.00376
4/10/2003 865.99 871.78 862.76 871.58 1.28E+09 871.58 0.006455
4/9/2003 878.29 887.35 865.72 865.99 1.29E+09 865.99 -0.014
4/8/2003 879.93 883.11 874.68 878.29 1.24E+09 878.29 -0.00186
4/7/2003 878.85 904.89 878.85 879.93 1.49E+09 879.93 0.001229
4/4/2003 876.45 882.73 874.23 878.85 1.24E+09 878.85 0.002738
4/3/2003 880.9 885.89 876.12 876.45 1.34E+09 876.45 -0.00505
4/2/2003 858.48 884.57 858.48 880.9 1.59E+09 880.9 0.026116
4/1/2003 848.18 861.28 847.85 858.48 1.46E+09 858.48 0.012144
3/31/2003 863.5 863.5 843.68 848.18 1.5E+09 848.18 -0.01774
3/28/2003 868.52 869.88 860.83 863.5 1.23E+09 863.5 -0.00578
3/27/2003 869.95 874.15 858.09 868.52 1.23E+09 868.52 -0.00164
3/26/2003 874.74 875.8 866.47 869.95 1.32E+09 869.95 -0.00548
3/25/2003 864.23 879.87 862.59 874.74 1.33E+09 874.74 0.012161
3/24/2003 895.79 895.79 862.02 864.23 1.29E+09 864.23 -0.03523
3/21/2003 875.84 895.9 875.84 895.79 1.88E+09 895.79 0.022778
3/20/2003 874.02 879.6 859.01 875.67 1.44E+09 875.67 0.001888
3/19/2003 866.45 874.99 861.21 874.02 1.47E+09 874.02 0.008737
3/18/2003 862.79 866.94 857.36 866.45 1.56E+09 866.45 0.004242
3/17/2003 833.27 862.79 827.17 862.79 1.7E+09 862.79 0.035427
3/14/2003 831.89 841.39 828.26 833.27 1.54E+09 833.27 0.001659
3/13/2003 804.19 832.02 804.19 831.9 1.82E+09 831.9 0.034457
3/12/2003 800.73 804.19 788.9 804.19 1.62E+09 804.19 0.004321
3/11/2003 807.48 814.25 800.3 800.73 1.43E+09 800.73 -0.00836
3/10/2003 828.89 828.89 806.57 807.48 1.26E+09 807.48 -0.02583
3/7/2003 822.1 829.55 811.23 828.89 1.37E+09 828.89 0.008259
3/6/2003 829.85 829.85 819.85 822.1 1.3E+09 822.1 -0.00934
3/5/2003 821.99 829.87 819 829.85 1.33E+09 829.85 0.009562
3/4/2003 834.81 835.43 821.96 821.99 1.26E+09 821.99 -0.01536
3/3/2003 841.15 852.34 832.74 834.81 1.21E+09 834.81 -0.00754
2/28/2003 837.28 847 837.28 841.15 1.37E+09 841.15 0.004622
2/27/2003 827.55 842.19 827.55 837.28 1.29E+09 837.28 0.011758
2/26/2003 838.57 840.1 826.68 827.55 1.37E+09 827.55 -0.01314
2/25/2003 832.58 839.55 818.54 838.57 1.48E+09 838.57 0.007195
2/24/2003 848.17 848.17 832.16 832.58 1.23E+09 832.58 -0.01838
2/21/2003 837.1 852.28 831.48 848.17 1.4E+09 848.17 0.013224
2/20/2003 845.13 849.37 836.56 837.1 1.19E+09 837.1 -0.0095
2/19/2003 851.17 851.17 838.79 845.13 1.08E+09 845.13 -0.0071
2/18/2003 834.89 852.87 834.89 851.17 1.25E+09 851.17 0.0195
2/14/2003 817.37 834.89 815.03 834.89 1.4E+09 834.89 0.021435
2/13/2003 818.68 821.25 806.29 817.37 1.49E+09 817.37 -0.0016
2/12/2003 829.2 832.12 818.49 818.68 1.26E+09 818.68 -0.01269
2/11/2003 835.97 843.02 825.09 829.2 1.31E+09 829.2 -0.0081
2/10/2003 829.69 837.16 823.53 835.97 1.24E+09 835.97 0.007569
2/7/2003 838.15 845.73 826.7 829.69 1.28E+09 829.69 -0.01009
2/6/2003 843.59 844.23 833.25 838.15 1.43E+09 838.15 -0.00645
2/5/2003 848.2 861.63 842.11 843.59 1.45E+09 843.59 -0.00544
2/4/2003 860.32 860.32 840.19 848.2 1.45E+09 848.2 -0.01409
2/3/2003 855.7 864.64 855.7 860.32 1.26E+09 860.32 0.005399
1/31/2003 844.61 858.33 840.34 855.7 1.58E+09 855.7 0.01313
1/30/2003 864.36 865.48 843.74 844.61 1.51E+09 844.61 -0.02285
1/29/2003 858.54 868.72 845.86 864.36 1.6E+09 864.36 0.006779
1/28/2003 847.48 860.76 847.48 858.54 1.46E+09 858.54 0.01305
1/27/2003 861.4 863.95 844.25 847.48 1.44E+09 847.48 -0.01616
1/24/2003 887.34 887.34 859.71 861.4 1.57E+09 861.4 -0.02923
 1/23/2003 878.36 890.25 876.89 887.34 1.74E+09 887.34 0.010224
1/22/2003 887.62 889.74 877.64 878.36 1.56E+09 878.36 -0.01043
1/21/2003 901.78 906 887.62 887.62 1.34E+09 887.62 -0.0157
1/17/2003 914.6 914.6 899.02 901.78 1.36E+09 901.78 -0.01402
1/16/2003 918.22 926.03 911.98 914.6 1.53E+09 914.6 -0.00394
1/15/2003 931.66 932.59 916.7 918.22 1.43E+09 918.22 -0.01443
1/14/2003 926.26 931.66 921.72 931.66 1.38E+09 931.66 0.00583
1/13/2003 927.57 935.05 922.05 926.26 1.4E+09 926.26 -0.00141
1/10/2003 927.58 932.89 917.66 927.57 1.49E+09 927.57 -1.08E-05
1/9/2003 909.93 928.31 909.93 927.57 1.56E+09 927.57 0.019386
1/8/2003 922.93 922.93 908.32 909.93 1.47E+09 909.93 -0.01409
1/7/2003 929.01 930.81 919.93 922.93 1.55E+09 922.93 -0.00654
1/6/2003 908.59 931.77 908.59 929.01 1.44E+09 929.01 0.022474
1/3/2003 909.03 911.25 903.07 908.59 1.13E+09 908.59 -0.00048
1/2/2003 879.82 909.03 879.82 909.03 1.23E+09 909.03 0.0332
12/31/2002 879.39 881.93 869.45 879.82 1.09E+09 879.82 0.000489
12/30/2002 875.4 882.1 870.23 879.39 1.06E+09 879.39 0.004558
12/27/2002 889.66 890.46 873.62 875.4 7.58E+08 875.4 -0.01603
12/26/2002 892.47 903.89 887.48 889.66 7.21E+08 889.66 -0.00315
12/24/2002 897.38 897.38 892.29 892.47 4.58E+08 892.47 -0.00547
12/23/2002 895.74 902.43 892.26 897.38 1.11E+09 897.38 0.001831
12/20/2002 884.25 897.79 884.25 895.76 1.78E+09 895.76 0.013017
12/19/2002 890.02 899.19 880.32 884.25 1.39E+09 884.25 -0.00648
12/18/2002 902.99 902.99 887.82 891.12 1.45E+09 891.12 -0.01315
12/17/2002 910.4 911.22 901.74 902.99 1.25E+09 902.99 -0.00814
12/16/2002 889.48 910.42 889.48 910.4 1.27E+09 910.4 0.023519
12/13/2002 901.58 901.58 888.48 889.48 1.33E+09 889.48 -0.01342
12/12/2002 904.96 908.37 897 901.58 1.26E+09 901.58 -0.00373
12/11/2002 904.45 909.94 896.48 904.96 1.29E+09 904.96 0.000564
12/10/2002 892 904.95 892 904.45 1.29E+09 904.45 0.013957
12/9/2002 912.23 912.23 891.97 892 1.32E+09 892 -0.02218
12/6/2002 906.55 915.48 895.96 912.23 1.24E+09 912.23 0.006266
12/5/2002 917.58 921.49 905.9 906.55 1.25E+09 906.55 -0.01202
12/4/2002 920.75 925.25 909.51 917.58 1.59E+09 917.58 -0.00344
12/3/2002 934.53 934.53 918.73 920.75 1.49E+09 920.75 -0.01475
12/2/2002 936.31 954.28 927.72 934.53 1.61E+09 934.53 -0.0019
11/29/2002 938.87 941.82 935.58 936.31 6.43E+08 936.31 -0.00273
11/27/2002 913.31 940.41 913.31 938.87 1.35E+09 938.87 0.027986
11/26/2002 932.87 932.87 912.1 913.31 1.54E+09 913.31 -0.02097
11/25/2002 930.55 937.15 923.31 932.87 1.57E+09 932.87 0.002493
11/22/2002 933.76 937.28 928.41 930.55 1.63E+09 930.55 -0.00344
11/21/2002 914.15 935.13 914.15 933.76 2.42E+09 933.76 0.021452
11/20/2002 896.74 915.01 894.93 914.15 1.52E+09 914.15 0.019415
11/19/2002 900.36 905.45 893.09 896.74 1.34E+09 896.74 -0.00402
11/18/2002 909.83 915.91 899.48 900.36 1.28E+09 900.36 -0.01041
11/15/2002 904.27 910.21 895.35 909.83 1.4E+09 909.83 0.006149
11/14/2002 882.53 904.27 882.53 904.27 1.52E+09 904.27 0.024634
11/13/2002 882.95 892.51 872.05 882.53 1.46E+09 882.53 -0.00048
11/12/2002 876.19 894.3 876.19 882.95 1.38E+09 882.95 0.007715
11/11/2002 894.74 894.74 874.63 876.19 1.11E+09 876.19 -0.02073
11/8/2002 902.65 910.11 891.62 894.74 1.45E+09 894.74 -0.00876
11/7/2002 923.76 923.76 898.68 902.65 1.47E+09 902.65 -0.02285
11/6/2002 915.39 925.66 905 923.76 1.67E+09 923.76 0.009144
11/5/2002 908.35 915.83 904.91 915.39 1.35E+09 915.39 0.00775
11/4/2002 900.96 924.58 900.96 908.35 1.65E+09 908.35 0.008202
11/1/2002 885.76 903.42 877.71 900.96 1.45E+09 900.96 0.01716
10/31/2002 890.71 898.83 879.75 885.76 1.64E+09 885.76 -0.00556
10/30/2002 882.15 895.28 879.19 890.71 1.42E+09 890.71 0.009704
10/29/2002 890.23 890.64 867.91 882.15 1.53E+09 882.15 -0.00908
10/28/2002 897.65 907.44 886.15 890.23 1.38E+09 890.23 -0.00827
10/25/2002 882.5 897.71 877.03 897.65 1.34E+09 897.65 0.017167
10/24/2002 896.14 902.94 879 882.5 1.7E+09 882.5 -0.01522
10/23/2002 890.16 896.14 873.82 896.14 1.59E+09 896.14 0.006718
10/22/2002 899.72 899.72 882.4 890.16 1.55E+09 890.16 -0.01063
10/21/2002 884.39 900.69 873.06 899.72 1.45E+09 899.72 0.017334
10/18/2002 879.2 886.68 866.58 884.39 1.42E+09 884.39 0.005903
10/17/2002 860.02 885.35 860.02 879.2 1.78E+09 879.2 0.022302
10/16/2002 881.27 881.27 856.28 860.02 1.59E+09 860.02 -0.02411
10/15/2002 841.44 881.27 841.44 881.27 1.96E+09 881.27 0.047336
10/14/2002 835.32 844.39 828.37 841.44 1.2E+09 841.44 0.007327
10/11/2002 803.92 843.27 803.92 835.32 1.85E+09 835.32 0.039059
10/10/2002 776.76 806.51 768.63 803.92 2.09E+09 803.92 0.034966
10/9/2002 798.55 798.55 775.8 776.76 1.89E+09 776.76 -0.02729
10/8/2002 785.28 808.86 779.5 798.55 1.94E+09 798.55 0.016898
10/7/2002 800.58 808.21 782.96 785.28 1.58E+09 785.28 -0.01911
10/4/2002 818.95 825.9 794.1 800.58 1.84E+09 800.58 -0.02243
10/3/2002 827.91 840.02 817.25 818.95 1.67E+09 818.95 -0.01082
10/2/2002 843.77 851.93 826.5 827.91 1.67E+09 827.91 -0.0188
10/1/2002 815.28 847.93 812.82 847.91 1.78E+09 847.91 0.040023
9/30/2002 827.37 827.37 800.2 815.28 1.72E+09 815.28 -0.01461
9/27/2002 854.95 854.95 826.84 827.37 1.51E+09 827.37 -0.03226
9/26/2002 839.66 856.6 839.66 854.95 1.65E+09 854.95 0.01821
9/25/2002 819.27 844.22 818.46 839.66 1.65E+09 839.66 0.024888
9/24/2002 833.7 833.7 817.38 819.29 1.67E+09 819.29 -0.01728
9/23/2002 845.39 845.39 825.76 833.7 1.38E+09 833.7 -0.01383
9/20/2002 843.32 849.32 839.09 845.39 1.79E+09 845.39 0.002455
9/19/2002 869.46 869.46 843.09 843.32 1.52E+09 843.32 -0.03006
9/18/2002 873.52 878.45 857.39 869.46 1.5E+09 869.46 -0.00465
9/17/2002 891.1 902.68 872.38 873.52 1.45E+09 873.52 -0.01973
9/16/2002 889.81 891.84 878.91 891.1 1E+09 891.1 0.00145
9/13/2002 886.91 892.75 877.05 889.81 1.27E+09 889.81 0.00327
9/12/2002 909.45 909.45 884.84 886.91 1.19E+09 886.91 -0.02478
9/11/2002 910.63 924.02 908.47 909.45 8.47E+08 909.45 -0.0013
9/10/2002 902.96 909.89 900.5 909.58 1.19E+09 909.58 0.007331
9/9/2002 893.92 907.34 882.92 902.96 1.13E+09 902.96 0.010113
9/6/2002 879.15 899.07 879.15 893.92 1.18E+09 893.92 0.0168
9/5/2002 893.4 893.4 870.5 879.15 1.4E+09 879.15 -0.01595
9/4/2002 878.02 896.1 875.73 893.4 1.37E+09 893.4 0.017517
9/3/2002 916.07 916.07 877.51 878.02 1.29E+09 878.02 -0.04154
8/30/2002 917.8 928.15 910.17 916.07 9.3E+08 916.07 -0.00188
8/29/2002 917.87 924.59 903.33 917.8 1.27E+09 917.8 -7.63E-05
8/28/2002 934.82 934.82 913.21 917.87 1.15E+09 917.87 -0.01813
8/27/2002 947.95 955.82 930.36 934.82 1.31E+09 934.82 -0.01385
8/26/2002 940.86 950.8 930.42 947.95 1.02E+09 947.95 0.007536
8/23/2002 962.7 962.7 937.17 940.86 1.07E+09 940.86 -0.02269
8/22/2002 949.36 965 946.43 962.7 1.37E+09 962.7 0.014052
8/21/2002 937.43 951.59 931.32 949.36 1.35E+09 949.36 0.012726
8/20/2002 950.7 950.7 931.86 937.43 1.31E+09 937.43 -0.01396
8/19/2002 928.77 951.17 927.21 950.7 1.3E+09 950.7 0.023612
8/16/2002 930.25 935.38 916.21 928.77 1.27E+09 928.77 -0.00159
8/15/2002 919.62 933.29 918.17 930.25 1.51E+09 930.25 0.011559
8/14/2002 884.21 920.21 876.2 919.62 1.53E+09 919.62 0.040047
8/13/2002 903.8 911.71 883.62 884.21 1.3E+09 884.21 -0.02168
8/12/2002 908.64 908.64 892.38 903.8 1.04E+09 903.8 -0.00533
8/9/2002 898.73 913.95 890.77 908.64 1.29E+09 908.64 0.011027
8/8/2002 876.77 905.84 875.17 905.46 1.65E+09 905.46 0.032722
8/7/2002 859.57 878.74 854.15 876.77 1.49E+09 876.77 0.02001
8/6/2002 834.6 874.44 834.6 859.57 1.51E+09 859.57 0.029919
8/5/2002 864.24 864.24 833.44 834.6 1.43E+09 834.6 -0.0343
8/2/2002 884.4 884.72 853.95 864.24 1.54E+09 864.24 -0.0228
8/1/2002 911.62 911.62 882.48 884.66 1.67E+09 884.66 -0.02957
7/31/2002 902.78 911.64 889.88 911.62 2.05E+09 911.62 0.009792
7/30/2002 898.96 909.81 884.7 902.78 1.83E+09 902.78 0.004249
7/29/2002 852.84 898.96 852.84 898.96 1.78E+09 898.96 0.054078
7/26/2002 838.68 852.85 835.92 852.84 1.8E+09 852.84 0.016884
7/25/2002 843.42 853.83 816.11 838.68 2.42E+09 838.68 -0.00562
7/24/2002 797.71 844.32 775.68 843.43 2.78E+09 843.43 0.057314
7/23/2002 819.85 827.69 796.13 797.7 2.44E+09 797.7 -0.02702
7/22/2002 847.76 854.13 813.26 819.85 2.25E+09 819.85 -0.03292
7/19/2002 881.56 881.56 842.07 847.75 2.65E+09 847.75 -0.03835
7/18/2002 905.45 907.8 880.6 881.56 1.74E+09 881.56 -0.02638
7/17/2002 901.05 926.52 895.03 906.04 2.57E+09 906.04 0.005538
7/16/2002 917.93 918.65 897.13 900.94 1.84E+09 900.94 -0.01851
7/15/2002 921.39 921.39 876.46 917.93 2.57E+09 917.93 -0.00376
7/12/2002 927.37 934.31 913.71 921.39 1.61E+09 921.39 -0.00645
7/11/2002 920.47 929.16 900.94 927.37 2.08E+09 927.37 0.007496
7/10/2002 952.83 956.34 920.29 920.47 1.82E+09 920.47 -0.03396
7/9/2002 976.98 979.63 951.71 952.83 1.35E+09 952.83 -0.02472
7/8/2002 989.03 993.56 972.91 976.98 1.18E+09 976.98 -0.01218
7/5/2002 953.99 989.07 953.99 989.03 6.99E+08 989.03 0.03673
7/3/2002 948.09 954.3 934.87 953.99 1.53E+09 953.99 0.006223
7/2/2002 968.65 968.65 945.54 948.09 1.82E+09 948.09 -0.02123
7/1/2002 989.82 994.46 967.43 968.65 1.43E+09 968.65 -0.02139
6/28/2002 990.64 1001.79 988.31 989.82 2.12E+09 989.82 -0.00083
6/27/2002 973.53 990.67 963.74 990.64 1.91E+09 990.64 0.017575
6/26/2002 976.14 977.43 952.92 973.53 2.01E+09 973.53 -0.00267
6/25/2002 992.72 1005.88 974.21 976.14 1.51E+09 976.14 -0.0167
6/24/2002 989.14 1002.11 970.85 992.72 1.55E+09 992.72 0.003619
6/21/2002 1006.29 1006.29 985.65 989.14 1.5E+09 989.14 -0.01704
6/20/2002 1019.99 1023.33 1004.59 1006.29 1.39E+09 1006.29 -0.01343
6/19/2002 1037.14 1037.61 1017.88 1019.99 1.34E+09 1019.99 -0.01654
6/18/2002 1036.17 1040.83 1030.92 1037.14 1.19E+09 1037.14 0.000936
6/17/2002 1007.27 1036.17 1007.27 1036.17 1.24E+09 1036.17 0.028691
6/14/2002 1009.56 1009.56 981.63 1007.27 1.55E+09 1007.27 -0.00227
6/13/2002 1020.26 1023.47 1008.12 1009.56 1.41E+09 1009.56 -0.01049
6/12/2002 1013.26 1021.85 1002.58 1020.26 1.8E+09 1020.26 0.006908
6/11/2002 1030.74 1039.04 1012.94 1013.6 1.21E+09 1013.6 -0.01663
6/10/2002 1027.53 1038.18 1025.45 1030.74 1.23E+09 1030.74 0.003124
6/7/2002 1029.15 1033.02 1012.49 1027.53 1.34E+09 1027.53 -0.00157
6/6/2002 1049.9 1049.9 1026.91 1029.15 1.6E+09 1029.15 -0.01976
6/5/2002 1040.69 1050.11 1038.84 1049.9 1.3E+09 1049.9 0.00885
6/4/2002 1040.68 1046.06 1030.52 1040.69 1.47E+09 1040.69 9.61E-06
6/3/2002 1067.14 1070.74 1039.9 1040.68 1.32E+09 1040.68 -0.0248
5/31/2002 1064.66 1079.93 1064.66 1067.14 1.28E+09 1067.14 0.002329
5/30/2002 1067.66 1069.5 1054.26 1064.66 1.29E+09 1064.66 -0.00281
5/29/2002 1074.55 1074.83 1067.66 1067.66 1.08E+09 1067.66 -0.00641
5/28/2002 1083.82 1085.98 1070.31 1074.55 9.97E+08 1074.55 -0.00855
5/24/2002 1097.08 1097.08 1082.19 1083.82 8.85E+08 1083.82 -0.01209
5/23/2002 1086.02 1097.1 1080.55 1097.08 1.19E+09 1097.08 0.010184
5/22/2002 1079.88 1086.02 1075.64 1086.02 1.14E+09 1086.02 0.005686
5/21/2002 1091.88 1099.55 1079.08 1079.88 1.2E+09 1079.88 -0.01099
5/20/2002 1106.59 1106.59 1090.61 1091.88 9.9E+08 1091.88 -0.01329
5/17/2002 1098.23 1106.59 1096.77 1106.59 1.27E+09 1106.59 0.007612
5/16/2002 1091.07 1099.29 1089.17 1098.23 1.26E+09 1098.23 0.006562
5/15/2002 1097.28 1104.23 1088.94 1091.07 1.42E+09 1091.07 -0.00566
5/14/2002 1074.56 1097.71 1074.56 1097.28 1.41E+09 1097.28 0.021144
5/13/2002 1054.99 1074.84 1053.9 1074.56 1.09E+09 1074.56 0.01855
5/10/2002 1073.01 1075.43 1053.93 1054.99 1.17E+09 1054.99 -0.01679
5/9/2002 1088.85 1088.85 1072.23 1073.01 1.15E+09 1073.01 -0.01455
5/8/2002 1049.49 1088.92 1049.49 1088.85 1.5E+09 1088.85 0.037504
 5/7/2002 1052.67 1058.67 1048.96 1049.49 1.35E+09 1049.49 -0.00302
5/6/2002 1073.43 1075.96 1052.65 1052.67 1.12E+09 1052.67 -0.01934
5/3/2002 1084.56 1084.56 1068.89 1073.43 1.28E+09 1073.43 -0.01026
5/2/2002 1086.46 1091.42 1079.46 1084.56 1.36E+09 1084.56 -0.00175
5/1/2002 1076.92 1088.32 1065.29 1086.46 1.45E+09 1086.46 0.008859
4/30/2002 1065.45 1082.62 1063.46 1076.92 1.63E+09 1076.92 0.010765
4/29/2002 1076.32 1078.95 1063.62 1065.45 1.31E+09 1065.45 -0.0101
4/26/2002 1091.48 1096.77 1076.31 1076.32 1.37E+09 1076.32 -0.01389
4/25/2002 1093.14 1094.36 1084.81 1091.48 1.52E+09 1091.48 -0.00152
4/24/2002 1100.96 1108.46 1092.51 1093.14 1.37E+09 1093.14 -0.0071
4/23/2002 1107.83 1111.17 1098.94 1100.96 1.39E+09 1100.96 -0.0062
4/22/2002 1125.17 1125.17 1105.62 1107.83 1.18E+09 1107.83 -0.01541
4/19/2002 1124.47 1128.82 1122.59 1125.17 1.19E+09 1125.17 0.000623
4/18/2002 1126.07 1130.49 1109.29 1124.47 1.36E+09 1124.47 -0.00142
4/17/2002 1128.37 1133 1123.37 1126.07 1.38E+09 1126.07 -0.00204
4/16/2002 1102.55 1129.4 1102.55 1128.37 1.34E+09 1128.37 0.023418
4/15/2002 1111.01 1114.86 1099.41 1102.55 1.12E+09 1102.55 -0.00761
4/12/2002 1103.69 1112.77 1102.74 1111.01 1.28E+09 1111.01 0.006632
4/11/2002 1130.47 1130.47 1102.42 1103.69 1.51E+09 1103.69 -0.02369
4/10/2002 1117.8 1131.76 1117.8 1130.47 1.45E+09 1130.47 0.011335
4/9/2002 1125.29 1128.29 1116.73 1117.8 1.24E+09 1117.8 -0.00666
4/8/2002 1122.73 1125.41 1111.79 1125.29 1.1E+09 1125.29 0.00228
4/5/2002 1126.34 1133.31 1119.49 1122.73 1.11E+09 1122.73 -0.00321
4/4/2002 1125.4 1130.45 1120.06 1126.34 1.28E+09 1126.34 0.000835
4/3/2002 1136.76 1138.85 1119.68 1125.4 1.22E+09 1125.4 -0.00999
4/2/2002 1146.54 1146.54 1135.71 1136.76 1.18E+09 1136.76 -0.00853
4/1/2002 1147.39 1147.84 1132.87 1146.54 1.05E+09 1146.54 -0.00074
3/28/2002 1144.58 1154.45 1144.58 1147.39 1.15E+09 1147.39 0.002455
3/27/2002 1138.49 1146.95 1135.33 1144.58 1.18E+09 1144.58 0.005349
3/26/2002 1131.87 1147 1131.61 1138.49 1.22E+09 1138.49 0.005849
3/25/2002 1148.7 1151.04 1131.87 1131.87 1.06E+09 1131.87 -0.01465
3/22/2002 1153.59 1156.49 1144.6 1148.7 1.24E+09 1148.7 -0.00424
3/21/2002 1151.85 1155.1 1139.48 1153.59 1.34E+09 1153.59 0.001511
3/20/2002 1170.29 1170.29 1151.61 1151.85 1.3E+09 1151.85 -0.01576
3/19/2002 1165.55 1173.94 1165.55 1170.29 1.26E+09 1170.29 0.004067
3/18/2002 1166.16 1172.73 1159.14 1165.55 1.17E+09 1165.55 -0.00052
3/15/2002 1153.04 1166.48 1153.04 1166.16 1.49E+09 1166.16 0.011379
3/14/2002 1154.09 1157.83 1151.08 1153.04 1.21E+09 1153.04 -0.00091
3/13/2002 1165.58 1165.58 1151.01 1154.09 1.35E+09 1154.09 -0.00986
3/12/2002 1168.26 1168.26 1154.34 1165.58 1.3E+09 1165.58 -0.00229
3/11/2002 1164.31 1173.03 1159.58 1168.26 1.21E+09 1168.26 0.003393
3/8/2002 1157.54 1172.76 1157.54 1164.31 1.41E+09 1164.31 0.005849
3/7/2002 1162.77 1167.94 1150.69 1157.54 1.52E+09 1157.54 -0.0045
3/6/2002 1146.14 1165.29 1145.11 1162.77 1.54E+09 1162.77 0.01451
3/5/2002 1153.84 1157.74 1144.78 1146.14 1.55E+09 1146.14 -0.00667
 3/4/2002 1131.78 1153.84 1130.93 1153.84 1.59E+09 1153.84 0.019491
3/1/2002 1106.73 1131.79 1106.73 1131.78 1.46E+09 1131.78 0.022634
2/28/2002 1109.89 1121.57 1106.73 1106.73 1.39E+09 1106.73 -0.00285
2/27/2002 1109.38 1123.06 1102.26 1109.89 1.39E+09 1109.89 0.00046
2/26/2002 1109.43 1115.05 1101.72 1109.38 1.31E+09 1109.38 -4.51E-05
2/25/2002 1089.84 1112.71 1089.84 1109.43 1.37E+09 1109.43 0.017975
2/22/2002 1080.95 1093.93 1074.39 1089.84 1.41E+09 1089.84 0.008224
2/21/2002 1097.98 1101.5 1080.24 1080.95 1.38E+09 1080.95 -0.01551
2/20/2002 1083.34 1098.32 1074.36 1097.98 1.44E+09 1097.98 0.013514
2/19/2002 1104.18 1104.18 1082.24 1083.34 1.19E+09 1083.34 -0.01887
2/15/2002 1116.48 1117.09 1103.23 1104.18 1.36E+09 1104.18 -0.01102
2/14/2002 1118.51 1124.72 1112.3 1116.48 1.27E+09 1116.48 -0.00181
2/13/2002 1107.5 1120.56 1107.5 1118.51 1.22E+09 1118.51 0.009941
2/12/2002 1111.94 1112.68 1102.98 1107.5 1.09E+09 1107.5 -0.00399
2/11/2002 1096.22 1112.01 1094.68 1111.94 1.16E+09 1111.94 0.01434
2/8/2002 1080.17 1096.3 1079.91 1096.22 1.37E+09 1096.22 0.014859
2/7/2002 1083.51 1094.03 1078.44 1080.17 1.44E+09 1080.17 -0.00308
2/6/2002 1090.02 1093.58 1077.78 1083.51 1.67E+09 1083.51 -0.00597
2/5/2002 1094.44 1100.96 1082.58 1090.02 1.78E+09 1090.02 -0.00404
2/4/2002 1122.2 1122.2 1092.25 1094.44 1.44E+09 1094.44 -0.02474
2/1/2002 1130.2 1130.2 1118.51 1122.2 1.37E+09 1122.2 -0.00708
1/31/2002 1113.57 1130.21 1113.3 1130.2 1.56E+09 1130.2 0.014934
1/30/2002 1100.64 1113.79 1081.66 1113.57 2.02E+09 1113.57 0.011748
1/29/2002 1133.06 1137.47 1098.74 1100.64 1.81E+09 1100.64 -0.02861
1/28/2002 1133.28 1138.63 1126.66 1133.06 1.19E+09 1133.06 -0.00019
1/25/2002 1132.15 1138.31 1127.82 1133.28 1.35E+09 1133.28 0.000998
1/24/2002 1128.18 1139.5 1128.18 1132.15 1.55E+09 1132.15 0.003519
1/23/2002 1119.31 1131.94 1117.43 1128.18 1.48E+09 1128.18 0.007925
1/22/2002 1127.58 1135.26 1117.91 1119.31 1.31E+09 1119.31 -0.00733
1/18/2002 1138.88 1138.88 1124.45 1127.58 1.33E+09 1127.58 -0.00992
1/17/2002 1127.57 1139.27 1127.57 1138.88 1.38E+09 1138.88 0.01003
1/16/2002 1146.19 1146.19 1127.49 1127.57 1.48E+09 1127.57 -0.01625
1/15/2002 1138.41 1148.81 1136.88 1146.19 1.39E+09 1146.19 0.006834
1/14/2002 1145.6 1145.6 1138.15 1138.41 1.29E+09 1138.41 -0.00628
1/11/2002 1156.55 1159.41 1145.45 1145.6 1.21E+09 1145.6 -0.00947
1/10/2002 1155.14 1159.93 1150.85 1156.55 1.3E+09 1156.55 0.001221
1/9/2002 1160.71 1174.26 1151.89 1155.14 1.45E+09 1155.14 -0.0048
1/8/2002 1164.89 1167.6 1157.46 1160.71 1.26E+09 1160.71 -0.00359
1/7/2002 1172.51 1176.97 1163.55 1164.89 1.31E+09 1164.89 -0.0065
1/4/2002 1165.27 1176.55 1163.42 1172.51 1.51E+09 1172.51 0.006213
1/3/2002 1154.67 1165.27 1154.01 1165.27 1.4E+09 1165.27 0.00918
1/2/2002 1148.08 1154.67 1136.23 1154.67 1.17E+09 1154.67 0.00574
12/31/2001 1161.02 1161.16 1148.04 1148.08 9.44E+08 1148.08 -0.01115
12/28/2001 1157.13 1164.64 1157.13 1161.02 9.17E+08 1161.02 0.003362
12/27/2001 1149.37 1157.13 1149.37 1157.13 8.76E+08 1157.13 0.006752
12/26/2001 1144.65 1159.18 1144.65 1149.37 7.91E+08 1149.37 0.004124
12/24/2001 1144.89 1147.83 1144.62 1144.65 4.4E+08 1144.65 -0.00021
12/21/2001 1139.93 1147.46 1139.93 1144.89 1.69E+09 1144.89 0.004351
12/20/2001 1149.56 1151.42 1139.93 1139.93 1.49E+09 1139.93 -0.00838
12/19/2001 1142.92 1152.44 1134.75 1149.56 1.48E+09 1149.56 0.00581
12/18/2001 1134.36 1145.1 1134.36 1142.92 1.35E+09 1142.92 0.007546
12/17/2001 1123.09 1137.3 1122.66 1134.36 1.26E+09 1134.36 0.010035
12/14/2001 1119.38 1128.28 1114.53 1123.09 1.31E+09 1123.09 0.003314
12/13/2001 1137.07 1137.07 1117.85 1119.38 1.51E+09 1119.38 -0.01556
12/12/2001 1136.76 1141.58 1126.01 1137.07 1.45E+09 1137.07 0.000273
12/11/2001 1139.93 1150.89 1134.32 1136.76 1.37E+09 1136.76 -0.00278
12/10/2001 1158.31 1158.31 1139.66 1139.93 1.22E+09 1139.93 -0.01587
12/7/2001 1167.1 1167.1 1152.66 1158.31 1.25E+09 1158.31 -0.00753
12/6/2001 1170.35 1173.35 1164.43 1167.1 1.49E+09 1167.1 -0.00278
12/5/2001 1143.77 1173.62 1143.77 1170.35 1.77E+09 1170.35 0.023239
12/4/2001 1129.9 1144.8 1128.86 1144.8 1.32E+09 1144.8 0.013187
12/3/2001 1139.45 1139.45 1125.78 1129.9 1.2E+09 1129.9 -0.00838
11/30/2001 1140.2 1143.57 1135.89 1139.45 1.34E+09 1139.45 -0.00066
11/29/2001 1128.52 1140.4 1125.51 1140.2 1.38E+09 1140.2 0.01035
11/28/2001 1149.5 1149.5 1128.29 1128.52 1.42E+09 1128.52 -0.01825
11/27/2001 1157.42 1163.38 1140.81 1149.5 1.29E+09 1149.5 -0.00684
11/26/2001 1150.34 1157.88 1146.17 1157.42 1.13E+09 1157.42 0.006155
11/23/2001 1137.03 1151.05 1135.9 1150.34 4.1E+08 1150.34 0.011706
11/21/2001 1142.66 1142.66 1129.78 1137.03 1.03E+09 1137.03 -0.00493
11/20/2001 1151.06 1152.45 1142.17 1142.66 1.33E+09 1142.66 -0.0073
11/19/2001 1138.65 1151.06 1138.65 1151.06 1.32E+09 1151.06 0.010899
11/16/2001 1142.24 1143.52 1129.92 1138.65 1.34E+09 1138.65 -0.00314
11/15/2001 1141.21 1146.46 1135.06 1142.24 1.45E+09 1142.24 0.000903
11/14/2001 1139.09 1148.28 1132.87 1141.21 1.44E+09 1141.21 0.001861
11/13/2001 1118.33 1139.14 1118.33 1139.09 1.37E+09 1139.09 0.018563
11/12/2001 1120.31 1121.71 1098.32 1118.33 9.92E+08 1118.33 -0.00177
11/9/2001 1118.54 1123.02 1111.13 1120.31 1.09E+09 1120.31 0.001582
11/8/2001 1115.8 1135.75 1115.42 1118.54 1.52E+09 1118.54 0.002456
11/7/2001 1118.86 1126.62 1112.98 1115.8 1.41E+09 1115.8 -0.00273
11/6/2001 1102.84 1119.73 1095.36 1118.86 1.36E+09 1118.86 0.014526
11/5/2001 1087.2 1106.72 1087.2 1102.84 1.27E+09 1102.84 0.014386
11/2/2001 1084.1 1089.63 1075.58 1087.2 1.12E+09 1087.2 0.00286
11/1/2001 1059.78 1085.61 1054.31 1084.1 1.32E+09 1084.1 0.022948
10/31/2001 1059.79 1074.79 1057.55 1059.78 1.35E+09 1059.78 -9.44E-06
10/30/2001 1078.3 1078.3 1053.61 1059.79 1.3E+09 1059.79 -0.01717
10/29/2001 1104.61 1104.61 1078.3 1078.3 1.11E+09 1078.3 -0.02382
10/26/2001 1100.09 1110.61 1094.24 1104.61 1.24E+09 1104.61 0.004109
10/25/2001 1085.2 1100.09 1065.64 1100.09 1.36E+09 1100.09 0.013721
10/24/2001 1084.78 1090.26 1079.98 1085.2 1.34E+09 1085.2 0.000387
10/23/2001 1089.9 1098.99 1081.53 1084.78 1.32E+09 1084.78 -0.0047
10/22/2001 1073.48 1090.57 1070.79 1089.9 1.11E+09 1089.9 0.015296
10/19/2001 1068.61 1075.52 1057.24 1073.48 1.29E+09 1073.48 0.004557
10/18/2001 1077.09 1077.94 1064.54 1068.61 1.26E+09 1068.61 -0.00787
10/17/2001 1097.54 1107.12 1076.57 1077.09 1.45E+09 1077.09 -0.01863
10/16/2001 1089.98 1101.66 1087.13 1097.54 1.21E+09 1097.54 0.006936
10/15/2001 1091.65 1091.65 1078.19 1089.98 1.02E+09 1089.98 -0.00153
10/12/2001 1097.43 1097.43 1072.15 1091.65 1.33E+09 1091.65 -0.00527
10/11/2001 1080.99 1099.16 1080.99 1097.43 1.7E+09 1097.43 0.015208
10/10/2001 1056.75 1081.62 1052.76 1080.99 1.31E+09 1080.99 0.022938
10/9/2001 1062.44 1063.37 1053.83 1056.75 1.23E+09 1056.75 -0.00536
10/8/2001 1071.37 1071.37 1056.88 1062.44 9.79E+08 1062.44 -0.00834
10/5/2001 1069.62 1072.35 1053.5 1071.38 1.3E+09 1071.38 0.001645
10/4/2001 1072.28 1084.12 1067.82 1069.63 1.61E+09 1069.63 -0.00247
10/3/2001 1051.33 1075.38 1041.48 1072.28 1.65E+09 1072.28 0.019927
10/2/2001 1038.55 1051.33 1034.47 1051.33 1.29E+09 1051.33 0.012306
10/1/2001 1040.94 1040.94 1026.76 1038.55 1.18E+09 1038.55 -0.0023
9/28/2001 1018.61 1040.94 1018.61 1040.94 1.63E+09 1040.94 0.021922
9/27/2001 1007.04 1018.92 998.24 1018.61 1.47E+09 1018.61 0.011489
9/26/2001 1012.27 1020.29 1002.62 1007.04 1.52E+09 1007.04 -0.00517
9/25/2001 1003.45 1017.14 998.33 1012.27 1.61E+09 1012.27 0.00879
9/24/2001 965.8 1008.44 965.8 1003.45 1.75E+09 1003.45 0.038983
9/21/2001 984.54 984.54 944.75 965.8 2.32E+09 965.8 -0.01903
9/20/2001 1016.1 1016.1 984.49 984.54 2E+09 984.54 -0.03106
9/19/2001 1032.74 1038.91 984.62 1016.1 2.12E+09 1016.1 -0.01611
9/18/2001 1038.77 1046.42 1029.25 1032.74 1.65E+09 1032.74 -0.0058
9/17/2001 1092.54 1092.54 1037.46 1038.77 2.33E+09 1038.77 -0.04922
9/10/2001 1085.78 1096.94 1073.15 1092.54 1.28E+09 1092.54 0.006226
9/7/2001 1106.4 1106.4 1082.12 1085.78 1.42E+09 1085.78 -0.01864
9/6/2001 1131.74 1131.74 1105.83 1106.4 1.36E+09 1106.4 -0.02239
9/5/2001 1132.94 1135.52 1114.86 1131.74 1.38E+09 1131.74 -0.00106
9/4/2001 1133.58 1155.4 1129.06 1132.94 1.18E+09 1132.94 -0.00056
8/31/2001 1129.03 1141.83 1126.38 1133.58 9.2E+08 1133.58 0.00403
8/30/2001 1148.6 1151.75 1124.87 1129.03 1.16E+09 1129.03 -0.01704
8/29/2001 1161.51 1166.97 1147.38 1148.56 9.64E+08 1148.56 -0.01115
8/28/2001 1179.21 1179.66 1161.17 1161.51 9.87E+08 1161.51 -0.01501
8/27/2001 1184.93 1186.85 1178.07 1179.21 8.43E+08 1179.21 -0.00483
8/24/2001 1162.09 1185.15 1162.09 1184.93 1.04E+09 1184.93 0.019654
8/23/2001 1165.31 1169.86 1160.96 1162.09 9.86E+08 1162.09 -0.00276
8/22/2001 1157.26 1168.56 1153.34 1165.31 1.11E+09 1165.31 0.006956
8/21/2001 1171.41 1179.85 1156.56 1157.26 1.04E+09 1157.26 -0.01208
8/20/2001 1161.97 1171.41 1160.94 1171.41 8.97E+08 1171.41 0.008124
8/17/2001 1181.66 1181.66 1156.07 1161.97 9.74E+08 1161.97 -0.01666
8/16/2001 1178.02 1181.8 1166.08 1181.66 1.06E+09 1181.66 0.00309
8/15/2001 1186.73 1191.21 1177.61 1178.02 1.07E+09 1178.02 -0.00734
8/14/2001 1191.29 1198.79 1184.26 1186.73 9.65E+08 1186.73 -0.00383
8/13/2001 1190.16 1193.82 1185.12 1191.29 8.38E+08 1191.29 0.000949
8/10/2001 1183.43 1193.33 1169.55 1190.16 9.61E+08 1190.16 0.005687
8/9/2001 1183.53 1184.71 1174.68 1183.43 1.1E+09 1183.43 -8.45E-05
8/8/2001 1204.4 1206.79 1181.27 1183.53 1.12E+09 1183.53 -0.01733
8/7/2001 1200.47 1207.56 1195.64 1204.4 1.01E+09 1204.4 0.003274
8/6/2001 1214.35 1214.35 1197.35 1200.48 8.12E+08 1200.48 -0.01142
8/3/2001 1220.75 1220.75 1205.31 1214.35 9.4E+08 1214.35 -0.00524
8/2/2001 1215.93 1226.27 1215.31 1220.75 1.22E+09 1220.75 0.003964
8/1/2001 1211.23 1223.04 1211.23 1215.93 1.34E+09 1215.93 0.00388
7/31/2001 1204.52 1222.74 1204.52 1211.23 1.13E+09 1211.23 0.005571
7/30/2001 1205.82 1209.05 1200.41 1204.52 9.09E+08 1204.52 -0.00108
7/27/2001 1202.93 1209.26 1195.99 1205.82 1.02E+09 1205.82 0.002402
7/26/2001 1190.49 1204.18 1182.65 1202.93 1.21E+09 1202.93 0.010449
7/25/2001 1171.65 1190.52 1171.28 1190.49 1.28E+09 1190.49 0.01608
7/24/2001 1191.03 1191.03 1165.54 1171.65 1.2E+09 1171.65 -0.01627
7/23/2001 1210.85 1215.22 1190.5 1191.03 9.87E+08 1191.03 -0.01637
7/20/2001 1215.02 1215.69 1207.04 1210.85 1.17E+09 1210.85 -0.00343
7/19/2001 1207.71 1225.04 1205.8 1215.02 1.34E+09 1215.02 0.006053
7/18/2001 1214.44 1214.44 1198.33 1207.71 1.32E+09 1207.71 -0.00554
7/17/2001 1202.45 1215.36 1196.14 1214.44 1.24E+09 1214.44 0.009971
7/16/2001 1215.68 1219.63 1200.05 1202.45 1.04E+09 1202.45 -0.01088
7/13/2001 1208.14 1218.54 1203.61 1215.68 1.12E+09 1215.68 0.006241
7/12/2001 1180.18 1210.25 1180.18 1208.14 1.39E+09 1208.14 0.023691
7/11/2001 1181.52 1184.93 1168.46 1180.18 1.38E+09 1180.18 -0.00113
7/10/2001 1198.78 1203.43 1179.93 1181.52 1.26E+09 1181.52 -0.0144
7/9/2001 1190.59 1201.76 1189.75 1198.78 1.05E+09 1198.78 0.006879
7/6/2001 1219.24 1219.24 1188.74 1190.59 1.06E+09 1190.59 -0.0235
7/5/2001 1234.45 1234.45 1219.15 1219.24 9.35E+08 1219.24 -0.01232
7/3/2001 1236.71 1236.71 1229.43 1234.45 6.22E+08 1234.45 -0.00183
7/2/2001 1224.42 1239.78 1224.03 1236.72 1.13E+09 1236.72 0.010046
6/29/2001 1226.2 1237.29 1221.14 1224.38 1.83E+09 1224.38 -0.00148
6/28/2001 1211.07 1234.44 1211.07 1226.2 1.33E+09 1226.2 0.012493
6/27/2001 1216.76 1219.92 1207.29 1211.07 1.16E+09 1211.07 -0.00468
6/26/2001 1218.6 1220.7 1204.64 1216.76 1.2E+09 1216.76 -0.00151
6/25/2001 1225.35 1231.5 1213.6 1218.6 1.05E+09 1218.6 -0.00551
6/22/2001 1237.04 1237.73 1221.41 1225.35 1.19E+09 1225.35 -0.00945
6/21/2001 1223.14 1240.24 1220.25 1237.04 1.55E+09 1237.04 0.011364
6/20/2001 1212.58 1225.61 1210.07 1223.14 1.35E+09 1223.14 0.008709
6/19/2001 1208.43 1226.11 1207.71 1212.58 1.18E+09 1212.58 0.003434
6/18/2001 1214.36 1221.23 1208.33 1208.43 1.11E+09 1208.43 -0.00488
6/15/2001 1219.87 1221.5 1203.03 1214.36 1.64E+09 1214.36 -0.00452
6/14/2001 1241.6 1241.6 1218.9 1219.87 1.24E+09 1219.87 -0.0175
6/13/2001 1255.85 1259.75 1241.59 1241.6 1.06E+09 1241.6 -0.01135
6/12/2001 1254.39 1261 1235.75 1255.85 1.14E+09 1255.85 0.001164
6/11/2001 1264.96 1264.96 1249.23 1254.39 8.7E+08 1254.39 -0.00836
 6/8/2001 1276.96 1277.11 1259.99 1264.96 7.26E+08 1264.96 -0.0094
6/7/2001 1270.03 1277.08 1265.08 1276.96 1.09E+09 1276.96 0.005457
6/6/2001 1283.57 1283.85 1269.01 1270.03 1.06E+09 1270.03 -0.01055
6/5/2001 1267.11 1286.62 1267.11 1283.57 1.12E+09 1283.57 0.01299
6/4/2001 1260.67 1267.17 1256.36 1267.11 8.37E+08 1267.11 0.005108
6/1/2001 1255.82 1265.34 1246.88 1260.67 1.02E+09 1260.67 0.003862
5/31/2001 1248.08 1261.91 1248.07 1255.82 1.23E+09 1255.82 0.006202
5/30/2001 1267.93 1267.93 1245.96 1248.08 1.16E+09 1248.08 -0.01566
5/29/2001 1277.89 1278.42 1265.41 1267.93 1.03E+09 1267.93 -0.00779
5/25/2001 1293.17 1293.17 1276.42 1277.89 8.28E+08 1277.89 -0.01182
5/24/2001 1289.05 1295.04 1281.22 1293.17 1.1E+09 1293.17 0.003196
5/23/2001 1309.38 1309.38 1288.7 1289.05 1.13E+09 1289.05 -0.01553
5/22/2001 1312.83 1315.93 1306.89 1309.38 1.26E+09 1309.38 -0.00263
5/21/2001 1291.96 1312.95 1287.87 1312.83 1.17E+09 1312.83 0.016154
5/18/2001 1288.49 1292.06 1281.15 1291.96 1.13E+09 1291.96 0.002693
5/17/2001 1284.99 1296.48 1282.65 1288.49 1.36E+09 1288.49 0.002724
5/16/2001 1249.44 1286.39 1243.02 1284.99 1.41E+09 1284.99 0.028453
5/15/2001 1248.92 1257.45 1245.36 1249.44 1.07E+09 1249.44 0.000416
5/14/2001 1245.67 1249.68 1241.02 1248.92 8.58E+08 1248.92 0.002609
5/11/2001 1255.18 1259.84 1240.79 1245.67 9.06E+08 1245.67 -0.00758
5/10/2001 1255.54 1268.14 1254.56 1255.18 1.06E+09 1255.18 -0.00029
5/9/2001 1261.2 1261.65 1247.83 1255.54 1.13E+09 1255.54 -0.00449
5/8/2001 1266.71 1267.01 1253 1261.2 1.01E+09 1261.2 -0.00435
5/7/2001 1266.61 1270 1259.19 1263.51 9.49E+08 1263.51 -0.00245
5/4/2001 1248.58 1267.51 1232 1266.61 1.08E+09 1266.61 0.01444
5/3/2001 1267.43 1267.43 1239.88 1248.58 1.14E+09 1248.58 -0.01487
5/2/2001 1266.44 1272.93 1257.7 1267.43 1.34E+09 1267.43 0.000782
5/1/2001 1249.46 1266.47 1243.55 1266.44 1.18E+09 1266.44 0.01359
4/30/2001 1253.05 1269.3 1243.99 1249.46 1.27E+09 1249.46 -0.00287
4/27/2001 1234.52 1253.07 1234.52 1253.05 1.09E+09 1253.05 0.01501
4/26/2001 1228.75 1248.3 1228.75 1234.52 1.35E+09 1234.52 0.004696
4/25/2001 1209.47 1232.36 1207.38 1228.75 1.2E+09 1228.75 0.015941
4/24/2001 1224.36 1233.54 1208.89 1209.47 1.22E+09 1209.47 -0.01216
4/23/2001 1242.98 1242.98 1217.47 1224.36 1.01E+09 1224.36 -0.01498
4/20/2001 1253.7 1253.7 1234.41 1242.98 1.34E+09 1242.98 -0.00855
4/19/2001 1238.16 1253.71 1233.39 1253.69 1.49E+09 1253.69 0.012543
4/18/2001 1191.81 1248.42 1191.81 1238.16 1.92E+09 1238.16 0.03889
4/17/2001 1179.68 1192.25 1168.9 1191.81 1.11E+09 1191.81 0.010282
4/16/2001 1183.5 1184.64 1167.38 1179.68 9.14E+08 1179.68 -0.00323
4/12/2001 1165.89 1183.51 1157.73 1183.5 1.1E+09 1183.5 0.015104
4/11/2001 1168.38 1182.24 1160.26 1165.89 1.29E+09 1165.89 -0.00213
4/10/2001 1137.59 1173.92 1137.59 1168.38 1.35E+09 1168.38 0.027066
4/9/2001 1128.43 1146.13 1126.38 1137.59 1.06E+09 1137.59 0.008117
4/6/2001 1151.44 1151.44 1119.29 1128.43 1.27E+09 1128.43 -0.01998
4/5/2001 1103.25 1151.47 1103.25 1151.44 1.37E+09 1151.44 0.04368
 4/4/2001 1106.46 1117.5 1091.99 1103.25 1.43E+09 1103.25 -0.0029
4/3/2001 1145.87 1145.87 1100.19 1106.46 1.39E+09 1106.46 -0.03439
4/2/2001 1160.33 1169.51 1137.51 1145.87 1.25E+09 1145.87 -0.01246
3/30/2001 1147.95 1162.8 1143.83 1160.33 1.28E+09 1160.33 0.010784
3/29/2001 1153.29 1161.69 1136.26 1147.95 1.23E+09 1147.95 -0.00463
3/28/2001 1182.17 1182.17 1147.83 1153.29 1.33E+09 1153.29 -0.02443
3/27/2001 1152.69 1183.35 1150.96 1182.17 1.31E+09 1182.17 0.025575
3/26/2001 1139.83 1160.02 1139.83 1152.69 1.11E+09 1152.69 0.011282
3/23/2001 1117.58 1141.83 1117.58 1139.83 1.36E+09 1139.83 0.019909
3/22/2001 1122.14 1124.27 1081.19 1117.58 1.72E+09 1117.58 -0.00406
3/21/2001 1142.62 1149.39 1118.74 1122.14 1.35E+09 1122.14 -0.01792
3/20/2001 1170.81 1180.56 1142.19 1142.62 1.24E+09 1142.62 -0.02408
3/19/2001 1150.53 1173.5 1147.18 1170.81 1.13E+09 1170.81 0.017627
3/16/2001 1173.56 1173.56 1148.64 1150.53 1.54E+09 1150.53 -0.01962
3/15/2001 1166.71 1182.04 1166.71 1173.56 1.26E+09 1173.56 0.005871
3/14/2001 1197.66 1197.66 1155.35 1166.71 1.4E+09 1166.71 -0.02584
3/13/2001 1180.16 1197.83 1171.5 1197.66 1.36E+09 1197.66 0.014828
3/12/2001 1233.42 1233.42 1176.78 1180.16 1.23E+09 1180.16 -0.04318
3/9/2001 1264.74 1264.74 1228.42 1233.42 1.09E+09 1233.42 -0.02476
3/8/2001 1261.89 1266.5 1257.6 1264.74 1.11E+09 1264.74 0.002259
3/7/2001 1253.8 1263.86 1253.8 1261.89 1.13E+09 1261.89 0.006452
3/6/2001 1241.41 1267.42 1241.41 1253.8 1.09E+09 1253.8 0.009981
3/5/2001 1234.18 1242.55 1234.04 1241.41 9.29E+08 1241.41 0.005858
3/2/2001 1241.23 1251.01 1219.74 1234.18 1.29E+09 1234.18 -0.00568
3/1/2001 1239.94 1241.36 1214.5 1241.23 1.29E+09 1241.23 0.00104
2/28/2001 1257.94 1263.47 1229.65 1239.94 1.23E+09 1239.94 -0.01431
2/27/2001 1267.65 1272.76 1252.26 1257.94 1.11E+09 1257.94 -0.00766
2/26/2001 1245.86 1267.69 1241.71 1267.65 1.13E+09 1267.65 0.01749
2/23/2001 1252.82 1252.82 1215.44 1245.86 1.23E+09 1245.86 -0.00556
2/22/2001 1255.27 1259.94 1228.33 1252.82 1.37E+09 1252.82 -0.00195
2/21/2001 1278.94 1282.97 1253.16 1255.27 1.21E+09 1255.27 -0.01851
2/20/2001 1301.53 1307.16 1278.44 1278.94 1.11E+09 1278.94 -0.01736
2/16/2001 1326.61 1326.61 1293.18 1301.53 1.26E+09 1301.53 -0.01891
2/15/2001 1315.92 1331.29 1315.92 1326.61 1.15E+09 1326.61 0.008124
2/14/2001 1318.8 1320.73 1304.72 1315.92 1.15E+09 1315.92 -0.00218
2/13/2001 1330.31 1336.62 1317.51 1318.8 1.08E+09 1318.8 -0.00865
2/12/2001 1314.76 1330.96 1313.64 1330.31 1.04E+09 1330.31 0.011827
2/9/2001 1332.53 1332.53 1309.98 1314.76 1.08E+09 1314.76 -0.01334
2/8/2001 1341.1 1350.32 1332.42 1332.53 1.11E+09 1332.53 -0.00639
2/7/2001 1352.26 1352.26 1334.26 1340.89 1.16E+09 1340.89 -0.00841
2/6/2001 1354.31 1363.55 1350.04 1352.26 1.06E+09 1352.26 -0.00151
2/5/2001 1349.47 1354.56 1344.48 1354.31 1.01E+09 1354.31 0.003587
2/2/2001 1373.47 1376.38 1348.72 1349.47 1.05E+09 1349.47 -0.01747
2/1/2001 1366.01 1373.5 1359.34 1373.47 1.12E+09 1373.47 0.005461
1/31/2001 1373.73 1383.37 1364.66 1366.01 1.3E+09 1366.01 -0.00562
 1/30/2001 1364.17 1375.68 1356.2 1373.73 1.15E+09 1373.73 0.007008
1/29/2001 1354.92 1365.54 1350.36 1364.17 1.05E+09 1364.17 0.006827
1/26/2001 1357.51 1357.51 1342.75 1354.95 1.1E+09 1354.95 -0.00189
1/25/2001 1364.3 1367.35 1354.63 1357.51 1.26E+09 1357.51 -0.00498
1/24/2001 1360.4 1369.75 1357.28 1364.3 1.31E+09 1364.3 0.002867
1/23/2001 1342.9 1362.9 1339.63 1360.4 1.23E+09 1360.4 0.013031
1/22/2001 1342.54 1353.62 1333.84 1342.9 1.16E+09 1342.9 0.000268
1/19/2001 1347.97 1354.55 1336.74 1342.54 1.41E+09 1342.54 -0.00403
1/18/2001 1329.89 1352.71 1327.41 1347.97 1.45E+09 1347.97 0.013595
1/17/2001 1326.65 1346.92 1325.41 1329.47 1.35E+09 1329.47 0.002126
1/16/2001 1318.32 1327.81 1313.33 1326.65 1.21E+09 1326.65 0.006319
1/12/2001 1326.82 1333.21 1311.59 1318.55 1.28E+09 1318.55 -0.00623
1/11/2001 1313.27 1332.19 1309.72 1326.82 1.41E+09 1326.82 0.010318
1/10/2001 1300.8 1313.76 1287.28 1313.27 1.3E+09 1313.27 0.009586
1/9/2001 1295.86 1311.72 1295.14 1300.8 1.19E+09 1300.8 0.003812
1/8/2001 1298.35 1298.35 1276.29 1295.86 1.12E+09 1295.86 -0.00192
1/5/2001 1333.34 1334.77 1294.95 1298.35 1.43E+09 1298.35 -0.02624
1/4/2001 1347.56 1350.24 1329.14 1333.34 2.13E+09 1333.34 -0.01055
1/3/2001 1283.27 1347.76 1274.62 1347.56 1.88E+09 1347.56 0.050099
1/2/2001 1320.28 1320.28 1276.05 1283.27 1.13E+09 1283.27 -0.02803
12/29/2000 1334.22 1340.1 1317.51 1320.28 1.04E+09 1320.28 -0.01045
12/28/2000 1328.92 1335.93 1325.78 1334.22 1.02E+09 1334.22 0.003988
12/27/2000 1315.19 1332.03 1310.96 1328.92 1.09E+09 1328.92 0.01044
12/26/2000 1305.97 1315.94 1301.64 1315.19 8.07E+08 1315.19 0.00706
12/22/2000 1274.86 1305.97 1274.86 1305.95 1.09E+09 1305.95 0.024387
12/21/2000 1264.74 1285.31 1254.07 1274.86 1.45E+09 1274.86 0.008002
12/20/2000 1305.6 1305.6 1261.16 1264.74 1.42E+09 1264.74 -0.0313
12/19/2000 1322.96 1346.44 1305.2 1305.6 1.32E+09 1305.6 -0.01312
12/18/2000 1312.15 1332.32 1312.15 1322.74 1.19E+09 1322.74 0.008071
12/15/2000 1340.93 1340.93 1305.38 1312.15 1.56E+09 1312.15 -0.02146
12/14/2000 1359.99 1359.99 1340.48 1340.93 1.06E+09 1340.93 -0.01401
12/13/2000 1371.18 1385.82 1358.48 1359.99 1.2E+09 1359.99 -0.00816
12/12/2000 1380.2 1380.27 1370.27 1371.18 1.08E+09 1371.18 -0.00654
12/11/2000 1369.89 1389.05 1364.14 1380.2 1.2E+09 1380.2 0.007526
12/8/2000 1343.55 1380.33 1343.55 1369.89 1.36E+09 1369.89 0.019605
12/7/2000 1351.46 1353.5 1339.26 1343.55 1.13E+09 1343.55 -0.00585
12/6/2000 1376.54 1376.54 1346.15 1351.46 1.4E+09 1351.46 -0.01822
12/5/2000 1324.97 1376.56 1324.97 1376.54 9E+08 1376.54 0.038922
12/4/2000 1315.18 1332.06 1310.23 1324.97 1.1E+09 1324.97 0.007444
12/1/2000 1314.95 1334.67 1307.02 1315.23 1.2E+09 1315.23 0.000213
11/30/2000 1341.91 1341.91 1294.9 1314.95 1.19E+09 1314.95 -0.02009
11/29/2000 1336.09 1352.38 1329.28 1341.93 4.02E+08 1341.93 0.004371
11/28/2000 1348.97 1358.81 1334.97 1336.09 1.03E+09 1336.09 -0.00955
11/27/2000 1341.77 1362.5 1341.77 1348.97 9.46E+08 1348.97 0.005366
11/24/2000 1322.36 1343.83 1322.36 1341.77 4.05E+08 1341.77 0.014678
11/22/2000 1347.35 1347.35 1321.89 1322.36 9.63E+08 1322.36 -0.01855
11/21/2000 1342.62 1355.87 1333.62 1347.35 1.14E+09 1347.35 0.003523
11/20/2000 1367.72 1367.72 1341.67 1342.62 9.56E+08 1342.62 -0.01835
11/17/2000 1372.32 1384.85 1355.55 1367.72 1.07E+09 1367.72 -0.00335
11/16/2000 1389.81 1394.76 1370.39 1372.32 9.56E+08 1372.32 -0.01258
11/15/2000 1382.95 1395.96 1374.75 1389.81 1.07E+09 1389.81 0.00496
11/14/2000 1351.26 1390.06 1351.26 1382.95 1.12E+09 1382.95 0.023452
11/13/2000 1365.98 1365.98 1328.62 1351.26 1.13E+09 1351.26 -0.01078
11/10/2000 1400.14 1400.14 1365.97 1365.98 9.63E+08 1365.98 -0.0244
11/9/2000 1409.28 1409.28 1369.68 1400.14 1.11E+09 1400.14 -0.00649
11/8/2000 1431.87 1437.28 1408.78 1409.28 9.09E+08 1409.28 -0.01578
11/7/2000 1432.19 1436.22 1423.26 1431.87 8.81E+08 1431.87 -0.00022
11/6/2000 1428.76 1438.46 1427.72 1432.19 9.31E+08 1432.19 0.002401
11/3/2000 1428.32 1433.21 1420.92 1426.69 9.98E+08 1426.69 -0.00114
11/2/2000 1421.22 1433.4 1421.22 1428.32 1.17E+09 1428.32 0.004996
11/1/2000 1429.4 1429.6 1410.45 1421.22 1.21E+09 1421.22 -0.00572
10/31/2000 1398.66 1432.22 1398.66 1429.4 1.37E+09 1429.4 0.021978
10/30/2000 1379.58 1406.36 1376.86 1398.66 1.19E+09 1398.66 0.01383
10/27/2000 1364.44 1384.57 1364.13 1379.58 1.09E+09 1379.58 0.011096
10/26/2000 1364.9 1372.72 1337.81 1364.44 1.3E+09 1364.44 -0.00034
10/25/2000 1398.13 1398.13 1362.21 1364.9 1.32E+09 1364.9 -0.02377
10/24/2000 1395.78 1415.64 1388.13 1398.13 1.16E+09 1398.13 0.001684
10/23/2000 1396.93 1406.96 1387.75 1395.78 1.05E+09 1395.78 -0.00082
10/20/2000 1388.76 1408.47 1382.19 1396.93 1.18E+09 1396.93 0.005883
10/19/2000 1342.13 1389.93 1342.13 1388.76 1.3E+09 1388.76 0.034743
10/18/2000 1349.97 1356.65 1305.79 1342.13 1.44E+09 1342.13 -0.00581
10/17/2000 1374.62 1380.99 1342.34 1349.97 1.16E+09 1349.97 -0.01793
10/16/2000 1374.17 1379.48 1365.06 1374.62 1.01E+09 1374.62 0.000327
10/13/2000 1329.78 1374.17 1327.08 1374.17 1.22E+09 1374.17 0.033381
10/12/2000 1364.59 1374.93 1328.06 1329.78 1.39E+09 1329.78 -0.02551
10/11/2000 1387.02 1387.02 1349.67 1364.59 1.39E+09 1364.59 -0.01617
10/10/2000 1402.03 1408.83 1383.85 1387.02 1.04E+09 1387.02 -0.01071
10/9/2000 1408.99 1409.69 1392.48 1402.03 7.17E+08 1402.03 -0.00494
10/6/2000 1436.28 1443.3 1397.06 1408.99 1.15E+09 1408.99 -0.019
10/5/2000 1434.32 1444.17 1431.8 1436.28 1.18E+09 1436.28 0.001367
10/4/2000 1426.46 1439.99 1416.31 1434.32 1.17E+09 1434.32 0.00551
10/3/2000 1436.23 1454.82 1425.28 1426.46 1.1E+09 1426.46 -0.0068
10/2/2000 1436.52 1445.6 1429.83 1436.23 1.05E+09 1436.23 -0.0002
9/29/2000 1458.29 1458.29 1436.29 1436.51 1.2E+09 1436.51 -0.01494
9/28/2000 1426.57 1461.69 1425.78 1458.29 1.21E+09 1458.29 0.022235
9/27/2000 1427.21 1437.22 1419.44 1426.57 1.17E+09 1426.57 -0.00045
9/26/2000 1439.03 1448.04 1425.25 1427.21 1.11E+09 1427.21 -0.00821
9/25/2000 1448.72 1457.42 1435.93 1439.03 9.82E+08 1439.03 -0.00669
9/22/2000 1449.05 1449.05 1421.88 1448.72 1.19E+09 1448.72 -0.00023
9/21/2000 1451.34 1452.77 1436.3 1449.05 1.11E+09 1449.05 -0.00158
9/20/2000 1459.9 1460.49 1430.95 1451.34 1.1E+09 1451.34 -0.00586
9/19/2000 1444.51 1461.16 1444.51 1459.9 1.02E+09 1459.9 0.010654
9/18/2000 1465.81 1467.77 1441.92 1444.51 9.63E+08 1444.51 -0.01453
9/15/2000 1480.87 1480.96 1460.22 1465.81 1.27E+09 1465.81 -0.01017
9/14/2000 1484.91 1494.16 1476.73 1480.87 1.01E+09 1480.87 -0.00272
9/13/2000 1481.99 1487.45 1473.61 1484.91 1.07E+09 1484.91 0.00197
9/12/2000 1489.26 1496.93 1479.67 1481.99 9.91E+08 1481.99 -0.00488
9/11/2000 1494.5 1506.76 1483.01 1489.26 8.99E+08 1489.26 -0.00351
9/8/2000 1502.51 1502.51 1489.88 1494.5 9.61E+08 1494.5 -0.00533
9/7/2000 1492.25 1505.34 1492.25 1502.51 9.86E+08 1502.51 0.006876
9/6/2000 1507.08 1512.61 1492.12 1492.25 9.95E+08 1492.25 -0.00984
9/5/2000 1520.77 1520.77 1504.21 1507.08 8.39E+08 1507.08 -0.009
9/1/2000 1517.68 1530.09 1515.53 1520.77 7.68E+08 1520.77 0.002036
8/31/2000 1502.59 1525.21 1502.59 1517.68 1.06E+09 1517.68 0.010043
8/30/2000 1509.84 1510.49 1500.09 1502.59 8.18E+08 1502.59 -0.0048
8/29/2000 1514.09 1514.81 1505.46 1509.84 7.96E+08 1509.84 -0.00281
8/28/2000 1506.45 1523.95 1506.45 1514.09 7.34E+08 1514.09 0.005072
8/25/2000 1508.31 1513.47 1505.09 1506.45 6.86E+08 1506.45 -0.00123
8/24/2000 1505.97 1511.16 1501.25 1508.31 8.37E+08 1508.31 0.001554
8/23/2000 1498.13 1507.2 1489.52 1505.97 8.71E+08 1505.97 0.005233
8/22/2000 1499.48 1508.45 1497.42 1498.13 8.19E+08 1498.13 -0.0009
8/21/2000 1491.72 1502.84 1491.13 1499.48 7.32E+08 1499.48 0.005202
8/18/2000 1496.07 1499.47 1488.99 1491.72 8.21E+08 1491.72 -0.00291
8/17/2000 1479.85 1499.32 1479.85 1496.07 9.22E+08 1496.07 0.010961
8/16/2000 1484.43 1496.09 1475.74 1479.85 9.3E+08 1479.85 -0.00309
8/15/2000 1491.56 1493.12 1482.74 1484.43 8.96E+08 1484.43 -0.00478
8/14/2000 1471.84 1491.64 1468.56 1491.56 7.84E+08 1491.56 0.013398
8/11/2000 1460.25 1475.72 1453.06 1471.84 8.36E+08 1471.84 0.007937
8/10/2000 1472.87 1475.15 1459.89 1460.25 9.41E+08 1460.25 -0.00857
8/9/2000 1482.8 1490.33 1471.16 1472.87 1.05E+09 1472.87 -0.0067
8/8/2000 1479.32 1484.52 1472.61 1482.8 9.92E+08 1482.8 0.002352
8/7/2000 1462.93 1480.8 1460.72 1479.32 8.55E+08 1479.32 0.011204
8/4/2000 1452.56 1462.93 1451.31 1462.93 9.56E+08 1462.93 0.007139
8/3/2000 1438.7 1454.19 1425.43 1452.56 1.1E+09 1452.56 0.009634
8/2/2000 1438.1 1451.59 1433.49 1438.7 9.95E+08 1438.7 0.000417
8/1/2000 1430.83 1443.54 1428.96 1438.1 9.39E+08 1438.1 0.005081
7/31/2000 1419.89 1437.65 1418.71 1430.83 9.53E+08 1430.83 0.007705
7/28/2000 1449.62 1456.68 1413.89 1419.89 9.8E+08 1419.89 -0.02051
7/27/2000 1452.42 1464.91 1445.33 1449.62 1.16E+09 1449.62 -0.00193
7/26/2000 1474.47 1474.47 1452.42 1452.42 1.24E+09 1452.42 -0.01495
7/25/2000 1464.29 1476.23 1464.29 1474.47 9.69E+08 1474.47 0.006952
7/24/2000 1480.19 1485.88 1463.8 1464.29 8.8E+08 1464.29 -0.01074
7/21/2000 1495.57 1495.57 1477.91 1480.19 9.68E+08 1480.19 -0.01028
7/20/2000 1481.96 1501.92 1481.96 1495.57 1.06E+09 1495.57 0.009184
7/19/2000 1493.74 1495.63 1479.92 1481.96 9.09E+08 1481.96 -0.00789
7/18/2000 1510.49 1510.49 1491.35 1493.74 9.08E+08 1493.74 -0.01109
7/17/2000 1509.98 1517.32 1505.26 1510.49 9.06E+08 1510.49 0.000338
7/14/2000 1495.84 1509.99 1494.56 1509.98 9.61E+08 1509.98 0.009453
7/13/2000 1492.92 1501.39 1489.65 1495.84 1.03E+09 1495.84 0.001956
7/12/2000 1480.88 1497.69 1480.88 1492.92 1E+09 1492.92 0.00813
7/11/2000 1475.62 1488.77 1470.48 1480.88 9.81E+08 1480.88 0.003565
7/10/2000 1478.9 1486.56 1474.76 1475.62 8.39E+08 1475.62 -0.00222
7/7/2000 1456.67 1484.12 1456.67 1478.9 9.32E+08 1478.9 0.015261
7/6/2000 1446.23 1461.65 1439.56 1456.67 9.47E+08 1456.67 0.007219
7/5/2000 1469.54 1469.54 1442.45 1446.23 1.02E+09 1446.23 -0.01586
7/3/2000 1454.6 1469.58 1450.85 1469.54 4.52E+08 1469.54 0.010271
6/30/2000 1442.39 1454.68 1438.71 1454.6 1.46E+09 1454.6 0.008465
6/29/2000 1454.82 1455.14 1434.63 1442.39 1.11E+09 1442.39 -0.00854
6/28/2000 1450.55 1467.63 1450.55 1454.82 1.1E+09 1454.82 0.002944
6/27/2000 1455.31 1463.35 1450.55 1450.55 1.04E+09 1450.55 -0.00327
6/26/2000 1441.48 1459.66 1441.48 1455.31 8.89E+08 1455.31 0.009594
6/23/2000 1452.18 1459.94 1438.31 1441.48 8.48E+08 1441.48 -0.00737
6/22/2000 1479.13 1479.13 1448.03 1452.18 1.02E+09 1452.18 -0.01822
6/21/2000 1475.95 1482.19 1468 1479.13 1.01E+09 1479.13 0.002155
6/20/2000 1486 1487.32 1470.18 1475.95 1.03E+09 1475.95 -0.00676
6/19/2000 1464.46 1488.93 1459.05 1486 9.22E+08 1486 0.014708
6/16/2000 1478.73 1480.77 1460.42 1464.46 1.25E+09 1464.46 -0.00965
6/15/2000 1470.54 1482.04 1464.62 1478.73 1.01E+09 1478.73 0.005569
6/14/2000 1469.44 1483.62 1467.71 1470.54 9.3E+08 1470.54 0.000749
6/13/2000 1446 1470.42 1442.38 1469.44 9.36E+08 1469.44 0.01621
6/12/2000 1456.95 1462.93 1445.99 1446 7.74E+08 1446 -0.00752
6/9/2000 1461.67 1472.67 1454.96 1456.95 7.86E+08 1456.95 -0.00323
6/8/2000 1471.36 1475.65 1456.49 1461.67 8.54E+08 1461.67 -0.00659
6/7/2000 1457.84 1474.64 1455.06 1471.36 8.55E+08 1471.36 0.009274
6/6/2000 1467.63 1471.36 1454.74 1457.84 9.5E+08 1457.84 -0.00667
6/5/2000 1477.26 1477.28 1464.68 1467.63 8.39E+08 1467.63 -0.00652
6/2/2000 1448.81 1483.23 1448.81 1477.26 1.16E+09 1477.26 0.019637
6/1/2000 1420.6 1448.81 1420.6 1448.81 9.6E+08 1448.81 0.019858
5/31/2000 1422.44 1434.49 1415.5 1420.6 9.61E+08 1420.6 -0.00129
5/30/2000 1378.02 1422.45 1378.02 1422.45 8.44E+08 1422.45 0.032242
5/26/2000 1381.52 1391.42 1369.75 1378.02 7.23E+08 1378.02 -0.00253
5/25/2000 1399.05 1411.65 1373.93 1381.52 9.85E+08 1381.52 -0.01253
5/24/2000 1373.86 1401.75 1361.09 1399.05 1.15E+09 1399.05 0.018335
5/23/2000 1400.72 1403.77 1373.43 1373.86 8.7E+08 1373.86 -0.01918
5/22/2000 1406.95 1410.55 1368.73 1400.72 8.69E+08 1400.72 -0.00443
5/19/2000 1437.21 1437.21 1401.74 1406.95 8.54E+08 1406.95 -0.02105
5/18/2000 1447.8 1458.04 1436.59 1437.21 8.08E+08 1437.21 -0.00731
5/17/2000 1466.04 1466.04 1441.67 1447.8 8.21E+08 1447.8 -0.01244
5/16/2000 1452.36 1470.4 1450.76 1466.04 9.56E+08 1466.04 0.009419
5/15/2000 1420.96 1452.39 1416.54 1452.36 8.55E+08 1452.36 0.022098
5/12/2000 1407.81 1430.13 1407.81 1420.96 8.58E+08 1420.96 0.009341
5/11/2000 1383.05 1410.26 1383.05 1407.81 9.54E+08 1407.81 0.017902
5/10/2000 1412.14 1412.14 1375.14 1383.05 1.01E+09 1383.05 -0.0206
5/9/2000 1424.17 1430.28 1401.85 1412.14 8.97E+08 1412.14 -0.00845
5/8/2000 1432.63 1432.63 1417.05 1424.17 7.88E+08 1424.17 -0.00591
5/5/2000 1409.57 1436.03 1405.08 1432.63 8.06E+08 1432.63 0.01636
5/4/2000 1415.1 1420.99 1404.94 1409.57 9.26E+08 1409.57 -0.00391
5/3/2000 1446.29 1446.29 1398.36 1415.1 9.92E+08 1415.1 -0.02157
5/2/2000 1468.25 1468.25 1445.22 1446.29 1.01E+09 1446.29 -0.01496
5/1/2000 1452.43 1481.51 1452.43 1468.25 9.66E+08 1468.25 0.010892
4/28/2000 1464.92 1473.62 1448.15 1452.43 9.85E+08 1452.43 -0.00853
4/27/2000 1460.99 1469.21 1434.81 1464.92 1.11E+09 1464.92 0.00269
4/26/2000 1477.44 1482.94 1456.98 1460.99 1E+09 1460.99 -0.01113
4/25/2000 1429.86 1477.67 1429.86 1477.44 1.07E+09 1477.44 0.033276
4/24/2000 1434.54 1434.54 1407.13 1429.86 8.69E+08 1429.86 -0.00326
4/20/2000 1427.47 1435.49 1422.08 1434.54 8.96E+08 1434.54 0.004953
4/19/2000 1441.61 1447.69 1424.26 1427.47 1E+09 1427.47 -0.00981
4/18/2000 1401.44 1441.61 1397.81 1441.61 1.11E+09 1441.61 0.028663
4/17/2000 1356.56 1401.53 1346.5 1401.44 1.2E+09 1401.44 0.033084
4/14/2000 1440.51 1440.51 1339.4 1356.56 1.28E+09 1356.56 -0.05828
4/13/2000 1467.17 1477.52 1439.34 1440.51 1.03E+09 1440.51 -0.01817
4/12/2000 1500.59 1509.08 1466.15 1467.17 1.18E+09 1467.17 -0.02227
4/11/2000 1504.46 1512.8 1486.78 1500.59 9.71E+08 1500.59 -0.00257
4/10/2000 1516.35 1527.19 1503.35 1504.46 8.54E+08 1504.46 -0.00784
4/7/2000 1501.34 1518.68 1501.34 1516.35 8.92E+08 1516.35 0.009998
4/6/2000 1487.37 1511.76 1487.37 1501.34 1.01E+09 1501.34 0.009392
4/5/2000 1494.73 1506.55 1478.05 1487.37 1.11E+09 1487.37 -0.00492
4/4/2000 1505.98 1526.45 1416.41 1494.73 1.52E+09 1494.73 -0.00747
4/3/2000 1498.58 1507.19 1486.96 1505.97 1.02E+09 1505.97 0.004931
3/31/2000 1487.92 1519.81 1484.38 1498.58 1.23E+09 1498.58 0.007164
3/30/2000 1508.52 1517.38 1474.63 1487.92 1.19E+09 1487.92 -0.01366
3/29/2000 1507.73 1521.45 1497.45 1508.52 1.06E+09 1508.52 0.000524
3/28/2000 1523.86 1527.36 1507.09 1507.73 9.59E+08 1507.73 -0.01058
3/27/2000 1527.46 1534.63 1518.46 1523.86 9.01E+08 1523.86 -0.00236
3/24/2000 1527.35 1552.87 1516.83 1527.46 1.05E+09 1527.46 7.20E-05
3/23/2000 1500.64 1532.5 1492.39 1527.35 1.08E+09 1527.35 0.017799
3/22/2000 1493.87 1505.08 1487.33 1500.64 1.08E+09 1500.64 0.004532
3/21/2000 1456.63 1493.92 1446.06 1493.87 1.07E+09 1493.87 0.025566
3/20/2000 1464.47 1470.3 1448.49 1456.63 9.21E+08 1456.63 -0.00535
3/17/2000 1458.47 1477.33 1453.32 1464.47 1.3E+09 1464.47 0.004114
3/16/2000 1392.15 1458.47 1392.15 1458.47 1.48E+09 1458.47 0.047639
3/15/2000 1359.15 1397.99 1356.99 1392.14 1.3E+09 1392.14 0.024273
3/14/2000 1383.62 1395.15 1359.15 1359.15 1.09E+09 1359.15 -0.01769
3/13/2000 1395.07 1398.39 1364.84 1383.62 1.02E+09 1383.62 -0.00821
3/10/2000 1401.69 1413.46 1392.07 1395.07 1.14E+09 1395.07 -0.00472
 3/9/2000 1366.7 1401.82 1357.88 1401.69 1.12E+09 1401.69 0.025602
3/8/2000 1355.62 1373.79 1346.62 1366.7 1.2E+09 1366.7 0.008173
3/7/2000 1391.28 1399.21 1349.99 1355.62 1.31E+09 1355.62 -0.02563
3/6/2000 1409.17 1409.74 1384.75 1391.28 1.03E+09 1391.28 -0.0127
3/3/2000 1381.76 1410.88 1381.76 1409.17 1.15E+09 1409.17 0.019837
3/2/2000 1379.19 1386.56 1370.35 1381.76 1.2E+09 1381.76 0.001863
3/1/2000 1366.42 1383.46 1366.42 1379.19 1.27E+09 1379.19 0.009346
2/29/2000 1348.05 1369.63 1348.05 1366.42 1.2E+09 1366.42 0.013627
2/28/2000 1333.36 1360.82 1325.07 1348.05 1.03E+09 1348.05 0.011017
2/25/2000 1353.43 1362.14 1329.15 1333.36 1.07E+09 1333.36 -0.01483
2/24/2000 1360.69 1364.8 1329.88 1353.43 1.22E+09 1353.43 -0.00534
2/23/2000 1352.17 1370.11 1342.44 1360.69 9.94E+08 1360.69 0.006301
2/22/2000 1346.09 1358.11 1331.88 1352.17 9.8E+08 1352.17 0.004517
2/18/2000 1388.26 1388.59 1345.32 1346.09 1.04E+09 1346.09 -0.03038
2/17/2000 1387.67 1399.88 1380.07 1388.26 1.03E+09 1388.26 0.000425
2/16/2000 1402.05 1404.55 1385.58 1387.67 1.02E+09 1387.67 -0.01026
2/15/2000 1389.94 1407.72 1376.25 1402.05 1.09E+09 1402.05 0.008713
2/14/2000 1387.12 1394.93 1380.53 1389.94 9.27E+08 1389.94 0.002033
2/11/2000 1416.83 1416.83 1378.89 1387.12 1.03E+09 1387.12 -0.02097
2/10/2000 1411.7 1422.1 1406.43 1416.83 1.06E+09 1416.83 0.003634
2/9/2000 1441.72 1444.55 1411.65 1411.71 1.05E+09 1411.71 -0.02082
2/8/2000 1424.24 1441.83 1424.24 1441.72 1.05E+09 1441.72 0.012273
2/7/2000 1424.37 1427.15 1413.33 1424.24 9.18E+08 1424.24 -9.13E-05
2/4/2000 1424.97 1435.91 1420.63 1424.37 1.05E+09 1424.37 -0.00042
2/3/2000 1409.12 1425.78 1398.52 1424.97 1.15E+09 1424.97 0.011248
2/2/2000 1409.28 1420.61 1403.49 1409.12 1.04E+09 1409.12 -0.00011
2/1/2000 1394.46 1412.49 1384.79 1409.28 9.81E+08 1409.28 0.010628
1/31/2000 1360.16 1394.48 1350.14 1394.46 9.94E+08 1394.46 0.025218
1/28/2000 1398.56 1398.56 1356.2 1360.16 1.1E+09 1360.16 -0.02746
1/27/2000 1404.09 1418.86 1370.99 1398.56 1.13E+09 1398.56 -0.00394
1/26/2000 1410.03 1412.73 1400.16 1404.09 1.12E+09 1404.09 -0.00421
1/25/2000 1401.53 1414.26 1388.49 1410.03 1.07E+09 1410.03 0.006065
1/24/2000 1441.36 1454.09 1395.42 1401.53 1.12E+09 1401.53 -0.02763
1/21/2000 1445.57 1453.18 1439.6 1441.36 1.21E+09 1441.36 -0.00291
1/20/2000 1455.9 1465.71 1438.54 1445.57 1.1E+09 1445.57 -0.0071
1/19/2000 1455.14 1461.39 1448.68 1455.9 1.09E+09 1455.9 0.000522
1/18/2000 1465.15 1465.15 1451.3 1455.14 1.06E+09 1455.14 -0.00683
1/14/2000 1449.68 1473 1449.68 1465.15 1.09E+09 1465.15 0.010671
1/13/2000 1432.25 1454.2 1432.25 1449.68 1.03E+09 1449.68 0.01217
1/12/2000 1438.56 1442.6 1427.08 1432.25 9.75E+08 1432.25 -0.00439
1/11/2000 1457.6 1458.66 1434.42 1438.56 1.01E+09 1438.56 -0.01306
1/10/2000 1441.47 1464.36 1441.47 1457.6 1.06E+09 1457.6 0.01119
1/7/2000 1403.45 1441.47 1400.73 1441.47 1.23E+09 1441.47 0.02709
1/6/2000 1402.11 1411.9 1392.1 1403.45 1.09E+09 1403.45 0.000956
1/5/2000 1399.42 1413.27 1377.68 1402.11 1.09E+09 1402.11 0.001922
 1/4/2000 1455.22 1455.22 1397.43 1399.42 1.01E+09 1399.42 -0.03834
1/3/2000 1469.25 1478 1438.36 1455.22 9.32E+08 1455.22 -0.00955
12/31/1999 1464.47 1472.42 1458.19 1469.25 3.74E+08 1469.25 0.003264
12/30/1999 1463.46 1473.1 1462.6 1464.47 5.55E+08 1464.47 0.00069
12/29/1999 1457.66 1467.47 1457.66 1463.46 5.68E+08 1463.46 0.003979
12/28/1999 1457.09 1462.68 1452.78 1457.66 6.55E+08 1457.66 0.000391
12/27/1999 1458.34 1463.19 1450.83 1457.1 7.23E+08 1457.1 -0.00085
12/23/1999 1436.13 1461.44 1436.13 1458.34 7.29E+08 1458.34 0.015465
12/22/1999 1433.43 1440.02 1429.13 1436.13 8.5E+08 1436.13 0.001884
12/21/1999 1418.09 1436.47 1414.8 1433.43 9.64E+08 1433.43 0.010817
12/20/1999 1421.03 1429.16 1411.1 1418.09 9.05E+08 1418.09 -0.00207
12/17/1999 1418.78 1431.77 1418.78 1421.03 1.35E+09 1421.03 0.001586
12/16/1999 1413.32 1423.11 1408.35 1418.78 1.07E+09 1418.78 0.003863
12/15/1999 1403.17 1417.4 1396.2 1413.33 1.03E+09 1413.33 0.007241
12/14/1999 1415.22 1418.3 1401.59 1403.17 1.03E+09 1403.17 -0.00851
12/13/1999 1417.04 1421.58 1410.1 1415.22 9.78E+08 1415.22 -0.00128
12/10/1999 1408.11 1421.58 1405.65 1417.04 9.87E+08 1417.04 0.006342
12/9/1999 1403.88 1418.43 1391.47 1408.11 1.12E+09 1408.11 0.003013
12/8/1999 1409.17 1415.66 1403.88 1403.88 9.57E+08 1403.88 -0.00375
12/7/1999 1423.33 1426.81 1409.17 1409.17 1.09E+09 1409.17 -0.00995
12/6/1999 1433.3 1434.15 1418.25 1423.33 9.17E+08 1423.33 -0.00696
12/3/1999 1409.04 1447.42 1409.04 1433.3 1.01E+09 1433.3 0.017217
12/2/1999 1397.72 1409.04 1397.72 1409.04 9.01E+08 1409.04 0.008099
12/1/1999 1388.91 1400.12 1387.38 1397.72 8.84E+08 1397.72 0.006343
11/30/1999 1407.83 1410.59 1386.95 1388.91 9.52E+08 1388.91 -0.01344
11/29/1999 1416.62 1416.62 1404.15 1407.83 8.66E+08 1407.83 -0.0062
11/26/1999 1417.08 1425.24 1416.14 1416.62 3.12E+08 1416.62 -0.00032
11/24/1999 1404.64 1419.71 1399.17 1417.08 7.35E+08 1417.08 0.008856
11/23/1999 1420.94 1423.91 1402.2 1404.64 9.26E+08 1404.64 -0.01147
11/22/1999 1422 1425 1412.4 1420.94 8.74E+08 1420.94 -0.00075
11/19/1999 1424.94 1424.94 1417.54 1422 8.94E+08 1422 -0.00206
11/18/1999 1410.71 1425.31 1410.71 1424.94 1.02E+09 1424.94 0.010087
11/17/1999 1420.07 1423.44 1410.69 1410.71 9.6E+08 1410.71 -0.00659
11/16/1999 1394.39 1420.36 1394.39 1420.07 9.42E+08 1420.07 0.018417
11/15/1999 1396.06 1398.58 1392.28 1394.39 7.96E+08 1394.39 -0.0012
11/12/1999 1381.46 1396.12 1368.54 1396.06 9E+08 1396.06 0.010569
11/11/1999 1373.46 1382.12 1372.19 1381.46 8.91E+08 1381.46 0.005825
11/10/1999 1365.28 1379.18 1359.98 1373.46 9.85E+08 1373.46 0.005991
11/9/1999 1377.01 1383.81 1361.45 1365.28 8.54E+08 1365.28 -0.00852
11/8/1999 1370.23 1380.78 1365.87 1377.01 8.07E+08 1377.01 0.004948
11/5/1999 1362.64 1387.48 1362.64 1370.23 1.01E+09 1370.23 0.00557
11/4/1999 1354.93 1369.41 1354.93 1362.64 9.82E+08 1362.64 0.00569
11/3/1999 1347.74 1360.33 1347.74 1354.93 9.14E+08 1354.93 0.005335
11/2/1999 1354.12 1369.32 1346.41 1347.74 9.05E+08 1347.74 -0.00471
11/1/1999 1362.93 1367.3 1354.05 1354.12 8.61E+08 1354.12 -0.00646
10/29/1999 1342.44 1373.17 1342.44 1362.93 1.12E+09 1362.93 0.015263
10/28/1999 1296.71 1342.47 1296.71 1342.44 1.14E+09 1342.44 0.035266
10/27/1999 1281.91 1299.39 1280.48 1296.71 9.5E+08 1296.71 0.011545
10/26/1999 1293.63 1303.46 1281.86 1281.91 8.78E+08 1281.91 -0.00906
10/25/1999 1301.65 1301.68 1286.07 1293.63 7.77E+08 1293.63 -0.00616
10/22/1999 1283.61 1308.81 1283.61 1301.65 9.59E+08 1301.65 0.014054
10/21/1999 1289.43 1289.43 1265.61 1283.61 1.01E+09 1283.61 -0.00451
10/20/1999 1261.32 1289.44 1261.32 1289.43 9.29E+08 1289.43 0.022286
10/19/1999 1254.13 1279.32 1254.13 1261.32 9.06E+08 1261.32 0.005733
10/18/1999 1247.41 1254.13 1233.7 1254.13 8.19E+08 1254.13 0.005387
10/15/1999 1283.42 1283.42 1245.39 1247.41 9.13E+08 1247.41 -0.02806
10/14/1999 1285.55 1289.63 1267.62 1283.42 8.92E+08 1283.42 -0.00166
10/13/1999 1313.04 1313.04 1282.8 1285.55 8.22E+08 1285.55 -0.02094
10/12/1999 1335.21 1335.21 1311.8 1313.04 7.78E+08 1313.04 -0.0166
10/11/1999 1336.02 1339.23 1332.96 1335.21 6.56E+08 1335.21 -0.00061
10/8/1999 1317.64 1336.61 1311.88 1336.02 8.97E+08 1336.02 0.013949
10/7/1999 1325.4 1328.05 1314.13 1317.64 8.28E+08 1317.64 -0.00585
10/6/1999 1301.35 1325.46 1301.35 1325.4 8.95E+08 1325.4 0.018481
10/5/1999 1304.6 1316.41 1286.44 1301.35 9.66E+08 1301.35 -0.00249
10/4/1999 1282.81 1304.6 1282.81 1304.6 8.03E+08 1304.6 0.016986
10/1/1999 1282.71 1283.17 1265.78 1282.81 8.96E+08 1282.81 7.80E-05
9/30/1999 1268.37 1291.31 1268.37 1282.71 1.02E+09 1282.71 0.011306
9/29/1999 1282.2 1288.83 1268.16 1268.37 8.56E+08 1268.37 -0.01079
9/28/1999 1283.31 1285.55 1256.26 1282.2 8.85E+08 1282.2 -0.00086
9/27/1999 1277.36 1295.03 1277.36 1283.31 7.81E+08 1283.31 0.004658
9/24/1999 1280.41 1281.17 1263.84 1277.36 8.73E+08 1277.36 -0.00238
9/23/1999 1310.51 1315.25 1277.3 1280.41 8.91E+08 1280.41 -0.02297
9/22/1999 1307.58 1316.18 1297.81 1310.51 8.22E+08 1310.51 0.002241
9/21/1999 1335.52 1335.53 1301.97 1307.58 8.17E+08 1307.58 -0.02092
9/20/1999 1335.42 1338.38 1330.61 1335.53 5.68E+08 1335.53 8.24E-05
9/17/1999 1318.48 1337.59 1318.48 1335.42 8.62E+08 1335.42 0.012848
9/16/1999 1317.97 1322.51 1299.97 1318.48 7.39E+08 1318.48 0.000387
9/15/1999 1336.29 1347.21 1317.97 1317.97 7.87E+08 1317.97 -0.01371
9/14/1999 1344.13 1344.18 1330.61 1336.29 7.35E+08 1336.29 -0.00583
9/13/1999 1351.66 1351.66 1341.7 1344.13 6.58E+08 1344.13 -0.00557
9/10/1999 1347.66 1357.62 1346.2 1351.66 8.09E+08 1351.66 0.002968
9/9/1999 1344.15 1347.66 1333.91 1347.66 7.74E+08 1347.66 0.002611
9/8/1999 1350.45 1355.18 1337.36 1344.15 7.91E+08 1344.15 -0.00467
9/7/1999 1357.24 1361.39 1349.59 1350.45 7.15E+08 1350.45 -0.005
9/3/1999 1319.11 1357.74 1319.11 1357.24 6.63E+08 1357.24 0.028906
9/2/1999 1331.07 1331.07 1304.88 1319.11 6.87E+08 1319.11 -0.00899
9/1/1999 1320.41 1331.18 1320.39 1331.07 7.08E+08 1331.07 0.008073
8/31/1999 1324.02 1333.27 1306.96 1320.41 8.62E+08 1320.41 -0.00273
8/30/1999 1348.27 1350.7 1322.8 1324.02 5.98E+08 1324.02 -0.01799
8/27/1999 1362.01 1365.63 1347.35 1348.27 5.7E+08 1348.27 -0.01009
8/26/1999 1381.79 1381.79 1361.53 1362.01 7.19E+08 1362.01 -0.01431
8/25/1999 1363.5 1382.84 1359.2 1381.79 8.65E+08 1381.79 0.013414
8/24/1999 1360.22 1373.32 1353.63 1363.5 7.33E+08 1363.5 0.002411
8/23/1999 1336.61 1360.24 1336.61 1360.22 6.83E+08 1360.22 0.017664
8/20/1999 1323.59 1336.61 1323.59 1336.61 6.61E+08 1336.61 0.009837
8/19/1999 1332.84 1332.84 1315.35 1323.59 6.84E+08 1323.59 -0.00694
8/18/1999 1344.16 1344.16 1332.13 1332.84 6.83E+08 1332.84 -0.00842
8/17/1999 1330.77 1344.16 1328.76 1344.16 6.92E+08 1344.16 0.010062
8/16/1999 1327.68 1331.05 1320.51 1330.77 5.84E+08 1330.77 0.002327
8/13/1999 1298.16 1327.72 1298.16 1327.68 6.92E+08 1327.68 0.02274
8/12/1999 1301.93 1313.61 1298.06 1298.16 7.46E+08 1298.16 -0.0029
8/11/1999 1281.43 1301.93 1281.43 1301.93 7.92E+08 1301.93 0.015998
8/10/1999 1297.8 1298.62 1267.73 1281.43 8.36E+08 1281.43 -0.01261
8/9/1999 1300.29 1306.68 1295.99 1297.8 6.84E+08 1297.8 -0.00191
8/6/1999 1313.71 1316.74 1293.19 1300.29 6.99E+08 1300.29 -0.01022
8/5/1999 1305.33 1313.71 1287.23 1313.71 8.59E+08 1313.71 0.00642
8/4/1999 1322.18 1330.16 1304.5 1305.33 7.89E+08 1305.33 -0.01274
8/3/1999 1328.05 1336.13 1314.91 1322.18 7.4E+08 1322.18 -0.00442
8/2/1999 1328.72 1344.69 1325.21 1328.05 6.5E+08 1328.05 -0.0005
7/30/1999 1341.03 1350.92 1328.49 1328.72 7.37E+08 1328.72 -0.00918
7/29/1999 1365.4 1365.4 1332.82 1341.03 7.7E+08 1341.03 -0.01785
7/28/1999 1362.84 1370.53 1355.54 1365.4 6.91E+08 1365.4 0.001878
7/27/1999 1347.75 1368.7 1347.75 1362.84 7.24E+08 1362.84 0.011196
7/26/1999 1356.94 1358.61 1346.2 1347.76 6.13E+08 1347.76 -0.00677
7/23/1999 1360.97 1367.41 1349.91 1356.94 6.31E+08 1356.94 -0.00296
7/22/1999 1379.29 1379.29 1353.98 1360.97 7.72E+08 1360.97 -0.01328
7/21/1999 1377.1 1386.66 1372.63 1379.29 7.86E+08 1379.29 0.00159
7/20/1999 1407.65 1407.65 1375.15 1377.1 7.55E+08 1377.1 -0.0217
7/19/1999 1418.78 1420.33 1404.56 1407.65 6.42E+08 1407.65 -0.00784
7/16/1999 1409.62 1418.78 1407.07 1418.78 7.14E+08 1418.78 0.006498
7/15/1999 1398.17 1409.84 1398.17 1409.62 8.19E+08 1409.62 0.008189
7/14/1999 1393.56 1400.05 1386.51 1398.17 7.56E+08 1398.17 0.003308
7/13/1999 1399.1 1399.1 1386.84 1393.56 7.36E+08 1393.56 -0.00396
7/12/1999 1403.28 1406.82 1394.7 1399.1 6.85E+08 1399.1 -0.00298
7/9/1999 1394.42 1403.28 1394.42 1403.28 7.01E+08 1403.28 0.006354
7/8/1999 1395.86 1403.25 1386.69 1394.42 8.31E+08 1394.42 -0.00103
7/7/1999 1388.12 1395.88 1384.95 1395.86 7.91E+08 1395.86 0.005576
7/6/1999 1391.22 1405.29 1387.08 1388.12 7.23E+08 1388.12 -0.00223
7/2/1999 1380.96 1391.22 1379.57 1391.22 6.14E+08 1391.22 0.00743
7/1/1999 1372.71 1382.8 1360.8 1380.96 8.43E+08 1380.96 0.00601
6/30/1999 1351.45 1372.93 1338.78 1372.71 1.12E+09 1372.71 0.015731
6/29/1999 1331.35 1351.51 1328.4 1351.45 8.2E+08 1351.45 0.015097
6/28/1999 1315.31 1333.68 1315.31 1331.35 6.53E+08 1331.35 0.012195
6/25/1999 1315.78 1329.13 1312.64 1315.31 6.23E+08 1315.31 -0.00036
6/24/1999 1333.06 1333.06 1308.47 1315.78 6.9E+08 1315.78 -0.01296
6/23/1999 1335.87 1335.88 1322.55 1333.06 7.32E+08 1333.06 -0.0021
6/22/1999 1349 1351.12 1335.52 1335.88 7.17E+08 1335.88 -0.00973
6/21/1999 1342.84 1349.06 1337.63 1349 6.87E+08 1349 0.004587
6/18/1999 1339.9 1344.48 1333.52 1342.84 9.15E+08 1342.84 0.002194
6/17/1999 1330.41 1343.54 1322.75 1339.9 7E+08 1339.9 0.007133
6/16/1999 1301.16 1332.83 1301.16 1330.41 8.07E+08 1330.41 0.02248
6/15/1999 1294 1310.76 1294 1301.16 6.97E+08 1301.16 0.005533
6/14/1999 1293.64 1301.99 1292.2 1294 6.69E+08 1294 0.000278
6/11/1999 1302.82 1311.97 1287.88 1293.64 6.98E+08 1293.64 -0.00705
6/10/1999 1318.64 1318.64 1293.28 1302.82 7.17E+08 1302.82 -0.012
6/9/1999 1317.33 1326.01 1314.73 1318.64 6.62E+08 1318.64 0.000994
6/8/1999 1334.52 1334.52 1312.83 1317.33 6.86E+08 1317.33 -0.01288
6/7/1999 1327.75 1336.42 1325.89 1334.52 6.64E+08 1334.52 0.005099
6/4/1999 1299.54 1327.75 1299.54 1327.75 6.95E+08 1327.75 0.021708
6/3/1999 1294.81 1304.15 1294.2 1299.54 7.2E+08 1299.54 0.003653
6/2/1999 1294.26 1297.1 1277.47 1294.81 7.28E+08 1294.81 0.000425
6/1/1999 1301.84 1301.84 1281.44 1294.26 6.84E+08 1294.26 -0.00582
5/28/1999 1281.41 1304 1281.41 1301.84 6.5E+08 1301.84 0.015943
5/27/1999 1304.76 1304.76 1277.31 1281.41 8.11E+08 1281.41 -0.0179
5/26/1999 1284.4 1304.85 1278.43 1304.76 8.71E+08 1304.76 0.015852
5/25/1999 1306.65 1317.52 1284.38 1284.4 8.27E+08 1284.4 -0.01703
5/24/1999 1330.29 1333.02 1303.53 1306.65 7.55E+08 1306.65 -0.01777
5/21/1999 1338.83 1340.88 1326.19 1330.29 6.87E+08 1330.29 -0.00638
5/20/1999 1344.23 1350.49 1338.83 1338.83 7.52E+08 1338.83 -0.00402
5/19/1999 1333.32 1344.23 1327.05 1344.23 8.01E+08 1344.23 0.008183
5/18/1999 1339.49 1345.44 1323.46 1333.32 7.53E+08 1333.32 -0.00461
5/17/1999 1337.8 1339.95 1321.19 1339.49 6.66E+08 1339.49 0.001263
5/14/1999 1367.56 1367.56 1332.63 1337.8 7.28E+08 1337.8 -0.02176
5/13/1999 1364 1375.98 1364 1367.56 7.97E+08 1367.56 0.00261
5/12/1999 1355.61 1367.36 1333.1 1364 8.26E+08 1364 0.006189
5/11/1999 1340.3 1360 1340.3 1355.61 8.36E+08 1355.61 0.011423
5/10/1999 1345 1352.01 1334 1340.3 7.73E+08 1340.3 -0.00349
5/7/1999 1332.05 1345.99 1332.05 1345 8.15E+08 1345 0.009722
5/6/1999 1347.31 1348.36 1322.56 1332.05 8.75E+08 1332.05 -0.01133
5/5/1999 1332 1347.32 1317.44 1347.31 9.14E+08 1347.31 0.011494
5/4/1999 1354.63 1354.64 1330.64 1332 9.33E+08 1332 -0.01671
5/3/1999 1335.18 1354.63 1329.01 1354.63 8.11E+08 1354.63 0.014567
4/30/1999 1342.83 1351.83 1314.58 1335.18 9.37E+08 1335.18 -0.0057
4/29/1999 1350.91 1356.75 1336.81 1342.83 1E+09 1342.83 -0.00598
4/28/1999 1362.8 1368.62 1348.29 1350.91 9.52E+08 1350.91 -0.00872
4/27/1999 1360.04 1371.56 1356.55 1362.8 8.92E+08 1362.8 0.002029
4/26/1999 1356.85 1363.56 1353.72 1360.04 7.12E+08 1360.04 0.002351
4/23/1999 1358.83 1363.65 1348.45 1356.85 7.45E+08 1356.85 -0.00146
4/22/1999 1336.12 1358.84 1336.12 1358.82 9.28E+08 1358.82 0.016989
4/21/1999 1306.17 1336.12 1301.84 1336.12 9.2E+08 1336.12 0.02293
4/20/1999 1289.48 1306.3 1284.21 1306.17 9.85E+08 1306.17 0.012943
4/19/1999 1319 1340.1 1284.48 1289.48 1.21E+09 1289.48 -0.02238
4/16/1999 1322.86 1325.03 1311.4 1319 1E+09 1319 -0.00292
4/15/1999 1328.44 1332.41 1308.38 1322.85 1.09E+09 1322.85 -0.00421
4/14/1999 1349.82 1357.24 1326.41 1328.44 9.52E+08 1328.44 -0.01584
4/13/1999 1358.64 1362.38 1344.03 1349.82 8.11E+08 1349.82 -0.00649
4/12/1999 1348.35 1358.69 1333.48 1358.63 8.11E+08 1358.63 0.007624
4/9/1999 1343.98 1351.22 1335.24 1348.35 7.16E+08 1348.35 0.003252
4/8/1999 1326.89 1344.08 1321.6 1343.98 8.51E+08 1343.98 0.01288
4/7/1999 1317.89 1329.58 1312.59 1326.89 8.16E+08 1326.89 0.006829
4/6/1999 1321.12 1326.76 1311.07 1317.89 7.88E+08 1317.89 -0.00244
4/5/1999 1293.72 1321.12 1293.72 1321.12 6.96E+08 1321.12 0.021179
4/1/1999 1286.37 1294.54 1282.56 1293.72 7.03E+08 1293.72 0.005714
3/31/1999 1300.75 1313.6 1285.87 1286.37 9.24E+08 1286.37 -0.01106
3/30/1999 1310.17 1310.17 1295.47 1300.75 7.29E+08 1300.75 -0.00719
3/29/1999 1282.8 1311.76 1282.8 1310.17 7.48E+08 1310.17 0.021336
3/26/1999 1289.99 1289.99 1277.25 1282.8 7.07E+08 1282.8 -0.00557
3/25/1999 1268.59 1289.99 1268.59 1289.99 7.84E+08 1289.99 0.016869
3/24/1999 1262.14 1269.02 1256.43 1268.59 7.62E+08 1268.59 0.00511
3/23/1999 1297.01 1297.01 1257.46 1262.14 8.11E+08 1262.14 -0.02688
3/22/1999 1299.29 1303.84 1294.26 1297.01 6.58E+08 1297.01 -0.00175
3/19/1999 1316.55 1323.82 1298.92 1299.29 9.15E+08 1299.29 -0.01311
3/18/1999 1297.82 1317.62 1294.75 1316.55 8.31E+08 1316.55 0.014432
3/17/1999 1306.38 1306.55 1292.63 1297.82 7.52E+08 1297.82 -0.00655
3/16/1999 1307.26 1311.11 1302.29 1306.38 7.52E+08 1306.38 -0.00067
3/15/1999 1294.59 1307.47 1291.03 1307.26 7.27E+08 1307.26 0.009787
3/12/1999 1297.68 1304.42 1289.17 1294.59 8.26E+08 1294.59 -0.00238
3/11/1999 1286.84 1306.43 1286.84 1297.68 9.05E+08 1297.68 0.008424
3/10/1999 1279.84 1287.02 1275.16 1286.84 8.42E+08 1286.84 0.005469
3/9/1999 1282.73 1293.74 1275.11 1279.84 8.04E+08 1279.84 -0.00225
3/8/1999 1275.47 1282.74 1271.58 1282.73 7.15E+08 1282.73 0.005692
3/5/1999 1246.64 1275.73 1246.64 1275.47 8.35E+08 1275.47 0.023126
3/4/1999 1227.7 1247.74 1227.7 1246.64 7.71E+08 1246.64 0.015427
3/3/1999 1225.5 1231.63 1216.03 1227.7 7.52E+08 1227.7 0.001795
3/2/1999 1236.16 1248.31 1221.87 1225.5 7.54E+08 1225.5 -0.00862
3/1/1999 1238.33 1238.7 1221.88 1236.16 7E+08 1236.16 -0.00175
2/26/1999 1245.02 1246.73 1226.24 1238.33 7.85E+08 1238.33 -0.00537
2/25/1999 1253.41 1253.41 1225.01 1245.02 7.41E+08 1245.02 -0.00669
2/24/1999 1271.18 1283.84 1251.94 1253.41 7.82E+08 1253.41 -0.01398
2/23/1999 1272.14 1280.38 1263.36 1271.18 7.81E+08 1271.18 -0.00075
2/22/1999 1239.22 1272.22 1239.22 1272.14 7.19E+08 1272.14 0.026565
2/19/1999 1237.28 1247.91 1232.03 1239.22 7E+08 1239.22 0.001568
2/18/1999 1224.03 1239.13 1220.7 1237.28 7.42E+08 1237.28 0.010825
2/17/1999 1241.87 1249.31 1220.92 1224.03 7.35E+08 1224.03 -0.01437
2/16/1999 1230.13 1252.17 1230.13 1241.87 6.54E+08 1241.87 0.009544
 2/12/1999 1254.04 1254.04 1225.53 1230.13 6.92E+08 1230.13 -0.01907
2/11/1999 1223.55 1254.05 1223.19 1254.04 8.16E+08 1254.04 0.024919
2/10/1999 1216.14 1226.78 1211.89 1223.55 7.21E+08 1223.55 0.006093
2/9/1999 1243.77 1243.97 1215.63 1216.14 7.36E+08 1216.14 -0.02221
2/8/1999 1239.4 1246.93 1231.98 1243.77 7.05E+08 1243.77 0.003526
2/5/1999 1248.49 1251.86 1232.28 1239.4 8.72E+08 1239.4 -0.00728
2/4/1999 1272.07 1272.23 1248.36 1248.49 8.54E+08 1248.49 -0.01854
2/3/1999 1261.99 1276.04 1255.27 1272.07 8.77E+08 1272.07 0.007987
2/2/1999 1273 1273.49 1247.56 1261.99 8.46E+08 1261.99 -0.00865
2/1/1999 1279.64 1283.75 1271.31 1273 7.99E+08 1273 -0.00519
1/29/1999 1265.37 1280.37 1255.18 1279.64 9.17E+08 1279.64 0.011277
1/28/1999 1243.17 1266.4 1243.17 1265.37 8.49E+08 1265.37 0.017858
1/27/1999 1252.31 1262.61 1242.82 1243.17 8.94E+08 1243.17 -0.0073
1/26/1999 1233.98 1253.25 1233.98 1252.31 8.96E+08 1252.31 0.014854
1/25/1999 1225.19 1233.98 1219.46 1233.98 7.24E+08 1233.98 0.007174
1/22/1999 1235.16 1236.41 1217.97 1225.19 7.86E+08 1225.19 -0.00807
1/21/1999 1256.62 1256.94 1232.19 1235.16 8.72E+08 1235.16 -0.01708
1/20/1999 1252 1274.07 1251.54 1256.62 9.06E+08 1256.62 0.00369
1/19/1999 1243.26 1253.27 1234.91 1252 7.86E+08 1252 0.00703
1/15/1999 1212.19 1243.26 1212.19 1243.26 7.98E+08 1243.26 0.025631
1/14/1999 1234.4 1236.81 1209.54 1212.19 7.97E+08 1212.19 -0.01799
1/13/1999 1239.51 1247.75 1205.46 1234.4 9.32E+08 1234.4 -0.00412
1/12/1999 1263.88 1264.45 1238.29 1239.51 8E+08 1239.51 -0.01928
1/11/1999 1275.09 1276.22 1253.34 1263.88 8.18E+08 1263.88 -0.00879
1/8/1999 1269.73 1278.24 1261.82 1275.09 9.38E+08 1275.09 0.004221
1/7/1999 1272.34 1272.34 1257.68 1269.73 8.63E+08 1269.73 -0.00205
1/6/1999 1244.78 1272.5 1244.78 1272.34 9.87E+08 1272.34 0.02214
1/5/1999 1228.1 1246.11 1228.1 1244.78 7.75E+08 1244.78 0.013582
1/4/1999 1229.23 1248.81 1219.1 1228.1 8.77E+08 1228.1 -0.00092
12/31/1998 1231.93 1237.18 1224.96 1229.23 7.19E+08 1229.23 -0.00219
12/30/1998 1241.81 1244.93 1231.2 1231.93 5.94E+08 1231.93 -0.00796
12/29/1998 1225.49 1241.86 1220.78 1241.81 5.86E+08 1241.81 0.013317
12/28/1998 1226.27 1231.52 1221.17 1225.49 5.32E+08 1225.49 -0.00064
12/24/1998 1228.54 1229.72 1224.85 1226.27 2.47E+08 1226.27 -0.00185
12/23/1998 1203.57 1229.89 1203.57 1228.54 6.98E+08 1228.54 0.020747
12/22/1998 1202.84 1209.22 1192.72 1203.57 6.81E+08 1203.57 0.000607
12/21/1998 1188.03 1210.88 1188.03 1202.84 7.45E+08 1202.84 0.012466
12/18/1998 1179.98 1188.89 1178.27 1188.03 8.4E+08 1188.03 0.006822
12/17/1998 1161.94 1180.03 1161.94 1179.98 7.39E+08 1179.98 0.015526
12/16/1998 1162.83 1166.29 1154.69 1161.94 7.26E+08 1161.94 -0.00077
12/15/1998 1141.2 1162.83 1141.2 1162.83 7.78E+08 1162.83 0.018954
12/14/1998 1166.46 1166.46 1136.89 1141.2 7.42E+08 1141.2 -0.02166
12/11/1998 1165.02 1167.89 1153.19 1166.46 6.89E+08 1166.46 0.001236
12/10/1998 1183.49 1183.77 1163.75 1165.02 7.49E+08 1165.02 -0.01561
12/9/1998 1181.38 1185.22 1175.89 1183.49 6.94E+08 1183.49 0.001786
 12/8/1998 1187.7 1193.53 1172.78 1181.38 7.28E+08 1181.38 -0.00532
12/7/1998 1176.74 1188.96 1176.71 1187.7 6.71E+08 1187.7 0.009314
12/4/1998 1150.14 1176.74 1150.14 1176.74 7.1E+08 1176.74 0.023128
12/3/1998 1171.25 1176.99 1149.61 1150.14 7.99E+08 1150.14 -0.01802
12/2/1998 1175.28 1175.28 1157.76 1171.25 7.27E+08 1171.25 -0.00343
12/1/1998 1163.63 1175.89 1150.31 1175.28 7.89E+08 1175.28 0.010012
11/30/1998 1192.33 1192.72 1163.63 1163.63 6.88E+08 1163.63 -0.02407
11/27/1998 1186.87 1192.97 1186.83 1192.33 2.57E+08 1192.33 0.0046
11/25/1998 1182.99 1187.16 1179.37 1186.87 5.84E+08 1186.87 0.00328
11/24/1998 1188.21 1191.3 1181.81 1182.99 7.66E+08 1182.99 -0.00439
11/23/1998 1163.55 1188.21 1163.55 1188.21 7.74E+08 1188.21 0.021194
11/20/1998 1152.61 1163.55 1152.61 1163.55 7.21E+08 1163.55 0.009492
11/19/1998 1144.48 1155.1 1144.42 1152.61 6.71E+08 1152.61 0.007104
11/18/1998 1139.32 1144.52 1133.07 1144.48 6.53E+08 1144.48 0.004529
11/17/1998 1135.87 1151.71 1129.67 1139.32 7.05E+08 1139.32 0.003037
11/16/1998 1125.72 1138.72 1125.72 1135.87 6.16E+08 1135.87 0.009016
11/13/1998 1117.69 1126.34 1116.76 1125.72 6.02E+08 1125.72 0.007184
11/12/1998 1120.97 1126.57 1115.55 1117.69 6.62E+08 1117.69 -0.00293
11/11/1998 1128.26 1136.25 1117.4 1120.97 7.16E+08 1120.97 -0.00646
11/10/1998 1130.2 1135.37 1122.8 1128.26 6.71E+08 1128.26 -0.00172
11/9/1998 1141.01 1141.01 1123.17 1130.2 5.93E+08 1130.2 -0.00947
11/6/1998 1133.85 1141.3 1131.18 1141.01 6.83E+08 1141.01 0.006315
11/5/1998 1118.67 1133.88 1109.55 1133.85 7.7E+08 1133.85 0.01357
11/4/1998 1110.84 1127.18 1110.59 1118.67 8.61E+08 1118.67 0.007049
11/3/1998 1111.6 1115.02 1106.42 1110.84 7.04E+08 1110.84 -0.00068
11/2/1998 1098.67 1114.44 1098.67 1111.6 7.54E+08 1111.6 0.011769
10/30/1998 1085.93 1103.78 1085.93 1098.67 7.85E+08 1098.67 0.011732
10/29/1998 1068.09 1086.11 1065.95 1085.93 6.99E+08 1085.93 0.016703
10/28/1998 1065.34 1072.79 1059.65 1068.09 6.78E+08 1068.09 0.002581
10/27/1998 1072.32 1087.08 1063.06 1065.34 7.65E+08 1065.34 -0.00651
10/26/1998 1070.67 1081.23 1068.17 1072.32 6.1E+08 1072.32 0.001541
10/23/1998 1078.48 1078.48 1067.43 1070.67 6.38E+08 1070.67 -0.00724
10/22/1998 1069.92 1080.43 1061.47 1078.48 7.55E+08 1078.48 0.008001
10/21/1998 1063.93 1073.61 1058.08 1069.92 7.45E+08 1069.92 0.00563
10/20/1998 1062.39 1084.06 1060.61 1063.93 9.58E+08 1063.93 0.00145
10/19/1998 1056.42 1065.21 1054.23 1062.39 7.39E+08 1062.39 0.005651
10/16/1998 1047.49 1062.65 1047.49 1056.42 1.04E+09 1056.42 0.008525
10/15/1998 1005.53 1053.09 1000.12 1047.49 9.38E+08 1047.49 0.041729
10/14/1998 994.8 1014.42 987.8 1005.53 7.91E+08 1005.53 0.010786
10/13/1998 997.71 1000.78 987.55 994.8 7.33E+08 994.8 -0.00292
10/12/1998 984.39 1010.71 984.39 997.71 6.91E+08 997.71 0.013531
10/9/1998 959.44 984.42 953.04 984.39 8.78E+08 984.39 0.026005
10/8/1998 970.68 970.68 923.32 959.44 1.11E+09 959.44 -0.01158
10/7/1998 984.59 995.66 957.15 970.68 9.77E+08 970.68 -0.01413
10/6/1998 988.56 1008.77 974.81 984.59 8.46E+08 984.59 -0.00402
10/5/1998 1002.6 1002.6 964.72 988.56 8.18E+08 988.56 -0.014
10/2/1998 986.39 1005.45 971.69 1002.6 9.03E+08 1002.6 0.016434
10/1/1998 1017.01 1017.01 981.29 986.39 9E+08 986.39 -0.03011
9/30/1998 1049.02 1049.02 1015.73 1017.01 8E+08 1017.01 -0.03051
9/29/1998 1048.69 1056.31 1039.88 1049.02 7.6E+08 1049.02 0.000315
9/28/1998 1044.75 1061.46 1042.23 1048.69 6.91E+08 1048.69 0.003771
9/25/1998 1042.72 1051.89 1028.49 1044.75 7.37E+08 1044.75 0.001947
9/24/1998 1066.09 1066.11 1033.04 1042.72 8.06E+08 1042.72 -0.02192
9/23/1998 1029.63 1066.09 1029.63 1066.09 9E+08 1066.09 0.035411
9/22/1998 1023.89 1033.89 1021.96 1029.63 6.95E+08 1029.63 0.005606
9/21/1998 1020.09 1026.02 993.82 1023.89 6.1E+08 1023.89 0.003725
9/18/1998 1018.87 1022.01 1011.86 1020.09 7.95E+08 1020.09 0.001197
9/17/1998 1045.48 1045.48 1016.05 1018.87 6.95E+08 1018.87 -0.02545
9/16/1998 1037.68 1046.07 1029.31 1045.48 7.98E+08 1045.48 0.007517
9/15/1998 1029.72 1037.9 1021.42 1037.68 7.25E+08 1037.68 0.00773
9/14/1998 1009.06 1038.38 1009.06 1029.72 7.14E+08 1029.72 0.020475
9/11/1998 980.19 1009.06 969.71 1009.06 8.19E+08 1009.06 0.029453
9/10/1998 1006.2 1006.2 968.64 980.19 8.8E+08 980.19 -0.02585
9/9/1998 1023.46 1027.72 1004.56 1006.2 7.04E+08 1006.2 -0.01686
9/8/1998 973.89 1023.46 973.89 1023.46 8.15E+08 1023.46 0.050899
9/4/1998 982.26 991.41 956.51 973.89 7.8E+08 973.89 -0.00852
9/3/1998 990.47 990.47 969.32 982.26 8.81E+08 982.26 -0.00829
9/2/1998 994.26 1013.19 988.4 990.48 8.95E+08 990.48 -0.0038
9/1/1998 957.28 1000.71 939.98 994.26 1.22E+09 994.26 0.03863
8/31/1998 1027.14 1033.47 957.28 957.28 9.18E+08 957.28 -0.06801
8/28/1998 1042.59 1051.8 1021.04 1027.14 8.4E+08 1027.14 -0.01482
8/27/1998 1084.19 1084.19 1037.61 1042.59 9.39E+08 1042.59 -0.03837
8/26/1998 1092.85 1092.85 1075.91 1084.19 6.74E+08 1084.19 -0.00792
8/25/1998 1088.14 1106.64 1085.53 1092.85 6.65E+08 1092.85 0.004328
8/24/1998 1081.24 1093.82 1081.24 1088.14 5.58E+08 1088.14 0.006382
8/21/1998 1091.6 1091.6 1054.92 1081.24 7.26E+08 1081.24 -0.00949
8/20/1998 1098.06 1098.79 1089.55 1091.6 6.22E+08 1091.6 -0.00588
8/19/1998 1101.2 1106.32 1094.93 1098.06 6.34E+08 1098.06 -0.00285
8/18/1998 1083.67 1101.72 1083.67 1101.2 6.91E+08 1101.2 0.016177
8/17/1998 1062.75 1083.67 1055.08 1083.67 5.84E+08 1083.67 0.019685
8/14/1998 1074.91 1083.92 1057.22 1062.75 6.44E+08 1062.75 -0.01131
8/13/1998 1084.22 1091.5 1074.91 1074.91 6.61E+08 1074.91 -0.00859
8/12/1998 1068.98 1084.7 1068.98 1084.22 7.12E+08 1084.22 0.014257
8/11/1998 1083.14 1083.14 1054 1068.98 7.74E+08 1068.98 -0.01307
8/10/1998 1089.45 1092.82 1081.76 1083.14 5.79E+08 1083.14 -0.00579
8/7/1998 1089.63 1102.54 1084.72 1089.45 7.59E+08 1089.45 -0.00017
8/6/1998 1081.43 1090.95 1074.94 1089.63 7.68E+08 1089.63 0.007583
8/5/1998 1072.12 1084.8 1057.35 1081.43 8.52E+08 1081.43 0.008684
8/4/1998 1112.44 1119.73 1071.82 1072.12 8.53E+08 1072.12 -0.03624
8/3/1998 1120.67 1121.79 1110.39 1112.44 6.2E+08 1112.44 -0.00734
7/31/1998 1142.95 1142.97 1114.3 1120.67 6.46E+08 1120.67 -0.01949
7/30/1998 1125.21 1143.07 1125.21 1142.95 6.87E+08 1142.95 0.015766
7/29/1998 1130.24 1138.56 1121.98 1125.21 6.44E+08 1125.21 -0.00445
7/28/1998 1147.27 1147.27 1119.44 1130.24 7.04E+08 1130.24 -0.01484
7/27/1998 1140.8 1147.27 1128.19 1147.27 6.2E+08 1147.27 0.005671
7/24/1998 1139.75 1150.14 1129.11 1140.8 6.99E+08 1140.8 0.000921
7/23/1998 1164.08 1164.35 1139.75 1139.75 7.42E+08 1139.75 -0.0209
7/22/1998 1165.07 1167.67 1155.2 1164.08 7.4E+08 1164.08 -0.00085
7/21/1998 1184.1 1187.37 1163.05 1165.07 6.6E+08 1165.07 -0.01607
7/20/1998 1186.75 1190.58 1179.19 1184.1 5.61E+08 1184.1 -0.00223
7/17/1998 1183.99 1188.1 1182.42 1186.75 6.18E+08 1186.75 0.002331
7/16/1998 1174.81 1184.02 1170.4 1183.99 6.78E+08 1183.99 0.007814
7/15/1998 1177.58 1181.48 1174.73 1174.81 7.24E+08 1174.81 -0.00235
7/14/1998 1165.19 1179.76 1165.19 1177.58 7E+08 1177.58 0.010633
7/13/1998 1164.33 1166.98 1160.21 1165.19 5.75E+08 1165.19 0.000739
7/10/1998 1158.57 1166.93 1150.88 1164.33 5.76E+08 1164.33 0.004972
7/9/1998 1166.38 1166.38 1156.03 1158.56 6.64E+08 1158.56 -0.0067
7/8/1998 1154.66 1166.89 1154.66 1166.38 6.07E+08 1166.38 0.01015
7/7/1998 1157.33 1159.81 1152.85 1154.66 6.25E+08 1154.66 -0.00231
7/6/1998 1146.42 1157.33 1145.03 1157.33 5.15E+08 1157.33 0.009517
7/2/1998 1148.56 1148.56 1142.99 1146.42 5.1E+08 1146.42 -0.00186
7/1/1998 1133.84 1148.56 1133.84 1148.56 7.02E+08 1148.56 0.012982
6/30/1998 1138.49 1140.8 1131.98 1133.84 7.57E+08 1133.84 -0.00408
6/29/1998 1133.2 1145.15 1133.2 1138.49 5.64E+08 1138.49 0.004668
6/26/1998 1129.28 1136.83 1129.28 1133.2 5.2E+08 1133.2 0.003471
6/25/1998 1132.88 1142.04 1127.6 1129.28 6.7E+08 1129.28 -0.00318
6/24/1998 1119.49 1134.4 1115.1 1132.88 7.15E+08 1132.88 0.011961
6/23/1998 1103.21 1119.49 1103.21 1119.49 6.57E+08 1119.49 0.014757
6/22/1998 1100.65 1109.01 1099.42 1103.21 5.32E+08 1103.21 0.002326
6/19/1998 1106.37 1111.25 1097.1 1100.65 7.16E+08 1100.65 -0.00517
6/18/1998 1107.11 1109.36 1103.71 1106.37 5.9E+08 1106.37 -0.00067
6/17/1998 1087.59 1112.87 1087.58 1107.11 7.44E+08 1107.11 0.017948
6/16/1998 1077.01 1087.59 1074.67 1087.59 6.65E+08 1087.59 0.009823
6/15/1998 1098.84 1098.84 1077.01 1077.01 5.96E+08 1077.01 -0.01987
6/12/1998 1094.58 1098.84 1080.83 1098.84 6.33E+08 1098.84 0.003892
6/11/1998 1112.28 1114.2 1094.28 1094.58 6.27E+08 1094.58 -0.01591
6/10/1998 1118.41 1126 1110.27 1112.28 6.09E+08 1112.28 -0.00548
6/9/1998 1115.72 1119.92 1111.31 1118.41 5.64E+08 1118.41 0.002411
6/8/1998 1113.86 1119.7 1113.31 1115.72 5.43E+08 1115.72 0.00167
6/5/1998 1095.1 1113.88 1094.83 1113.86 5.58E+08 1113.86 0.017131
6/4/1998 1082.73 1095.93 1078.1 1094.83 5.77E+08 1094.83 0.011175
6/3/1998 1093.22 1097.43 1081.09 1082.73 5.84E+08 1082.73 -0.0096
6/2/1998 1090.98 1098.71 1089.67 1093.22 5.91E+08 1093.22 0.002053
6/1/1998 1090.82 1097.85 1084.22 1090.98 5.38E+08 1090.98 0.000147
5/29/1998 1097.6 1104.16 1090.82 1090.82 5.57E+08 1090.82 -0.00618
5/28/1998 1092.23 1099.73 1089.06 1097.6 5.89E+08 1097.6 0.004917
5/27/1998 1094.02 1094.44 1074.39 1092.23 6.82E+08 1092.23 -0.00164
5/26/1998 1110.47 1116.79 1094.01 1094.02 5.41E+08 1094.02 -0.01481
5/22/1998 1114.64 1116.89 1107.99 1110.47 4.44E+08 1110.47 -0.00374
5/21/1998 1119.06 1124.45 1111.94 1114.64 5.52E+08 1114.64 -0.00395
5/20/1998 1109.52 1119.08 1107.51 1119.06 5.87E+08 1119.06 0.008598
5/19/1998 1105.82 1113.5 1105.82 1109.52 5.66E+08 1109.52 0.003346
5/18/1998 1108.73 1112.44 1097.99 1105.82 5.19E+08 1105.82 -0.00262
5/15/1998 1117.37 1118.66 1107.11 1108.73 6.22E+08 1108.73 -0.00773
5/14/1998 1118.86 1124.03 1112.43 1117.37 5.78E+08 1117.37 -0.00133
5/13/1998 1115.79 1122.22 1114.93 1118.86 6E+08 1118.86 0.002751
5/12/1998 1106.64 1115.96 1102.78 1115.79 6.04E+08 1115.79 0.008268
5/11/1998 1108.14 1119.13 1103.72 1106.64 5.61E+08 1106.64 -0.00135
5/8/1998 1095.14 1111.42 1094.53 1108.14 5.68E+08 1108.14 0.011871
5/7/1998 1104.92 1105.58 1094.59 1095.14 5.82E+08 1095.14 -0.00885
5/6/1998 1115.5 1118.39 1104.64 1104.92 6.07E+08 1104.92 -0.00948
5/5/1998 1122.07 1122.07 1111.16 1115.5 5.84E+08 1115.5 -0.00586
5/4/1998 1121 1130.52 1121 1122.07 5.52E+08 1122.07 0.000955
5/1/1998 1111.75 1121.02 1111.75 1121 5.82E+08 1121 0.00832
4/30/1998 1094.63 1116.97 1094.63 1111.75 6.96E+08 1111.75 0.01564
4/29/1998 1085.11 1098.24 1084.65 1094.62 6.39E+08 1094.62 0.008764
4/28/1998 1086.54 1095.94 1081.49 1085.11 6.79E+08 1085.11 -0.00132
4/27/1998 1107.9 1107.9 1076.7 1086.54 6.86E+08 1086.54 -0.01928
4/24/1998 1119.58 1122.81 1104.77 1107.9 6.34E+08 1107.9 -0.01043
4/23/1998 1130.54 1130.54 1117.49 1119.58 6.53E+08 1119.58 -0.00969
4/22/1998 1126.67 1132.98 1126.29 1130.54 6.97E+08 1130.54 0.003435
4/21/1998 1123.65 1129.65 1119.54 1126.67 6.76E+08 1126.67 0.002688
4/20/1998 1122.72 1124.88 1118.43 1123.65 5.95E+08 1123.65 0.000828
4/17/1998 1108.17 1122.72 1104.95 1122.72 6.72E+08 1122.72 0.01313
4/16/1998 1119.32 1119.32 1105.27 1108.17 7E+08 1108.17 -0.00996
4/15/1998 1115.75 1119.9 1112.24 1119.32 6.85E+08 1119.32 0.0032
4/14/1998 1109.69 1115.95 1109.48 1115.75 6.14E+08 1115.75 0.005461
4/13/1998 1110.67 1110.75 1100.6 1109.69 5.64E+08 1109.69 -0.00088
4/9/1998 1101.65 1111.45 1101.65 1110.67 5.49E+08 1110.67 0.008188
4/8/1998 1109.55 1111.6 1098.21 1101.65 6.16E+08 1101.65 -0.00712
4/7/1998 1121.38 1121.38 1102.44 1109.55 6.71E+08 1109.55 -0.01055
4/6/1998 1122.7 1131.99 1121.37 1121.38 6.26E+08 1121.38 -0.00118
4/3/1998 1120.01 1126.36 1118.12 1122.7 6.54E+08 1122.7 0.002402
4/2/1998 1108.15 1121.01 1107.89 1120.01 6.74E+08 1120.01 0.010703
4/1/1998 1101.75 1109.19 1095.29 1108.15 6.77E+08 1108.15 0.005809
3/31/1998 1093.55 1110.13 1093.55 1101.75 6.75E+08 1101.75 0.007499
3/30/1998 1095.44 1099.1 1090.02 1093.6 4.97E+08 1093.6 -0.00168
3/27/1998 1100.8 1107.18 1091.14 1095.44 5.82E+08 1095.44 -0.00487
3/26/1998 1101.93 1106.28 1097 1100.8 6.07E+08 1100.8 -0.00103
3/25/1998 1105.65 1113.07 1092.84 1101.93 6.77E+08 1101.93 -0.00336
3/24/1998 1095.55 1106.75 1095.55 1105.65 6.06E+08 1105.65 0.009219
3/23/1998 1099.16 1101.16 1094.25 1095.55 6.31E+08 1095.55 -0.00328
3/20/1998 1089.74 1101.04 1089.39 1099.16 7.17E+08 1099.16 0.008644
3/19/1998 1085.52 1089.74 1084.3 1089.74 5.98E+08 1089.74 0.003888
3/18/1998 1080.45 1085.52 1077.77 1085.52 6.33E+08 1085.52 0.004692
3/17/1998 1079.27 1080.52 1073.29 1080.45 6.81E+08 1080.45 0.001093
3/16/1998 1068.61 1079.46 1068.61 1079.27 5.49E+08 1079.27 0.009976
3/13/1998 1069.92 1075.86 1066.57 1068.61 5.98E+08 1068.61 -0.00122
3/12/1998 1068.47 1071.87 1063.54 1069.92 5.95E+08 1069.92 0.001357
3/11/1998 1064.25 1069.18 1064.22 1068.47 6.55E+08 1068.47 0.003965
3/10/1998 1052.31 1064.59 1052.31 1064.25 6.32E+08 1064.25 0.011346
3/9/1998 1055.69 1058.55 1050.02 1052.31 6.25E+08 1052.31 -0.0032
3/6/1998 1035.05 1055.69 1035.05 1055.69 6.66E+08 1055.69 0.019941
3/5/1998 1047.33 1047.33 1030.87 1035.05 6.48E+08 1035.05 -0.01173
3/4/1998 1052.02 1052.02 1042.74 1047.33 6.44E+08 1047.33 -0.00446
3/3/1998 1047.7 1052.02 1043.41 1052.02 6.12E+08 1052.02 0.004123
3/2/1998 1049.34 1053.98 1044.7 1047.7 5.91E+08 1047.7 -0.00156
2/27/1998 1048.67 1051.66 1044.4 1049.34 5.74E+08 1049.34 0.000639
2/26/1998 1042.9 1048.68 1039.85 1048.67 6.46E+08 1048.67 0.005533
2/25/1998 1030.56 1045.79 1030.56 1042.9 6.11E+08 1042.9 0.011974
2/24/1998 1038.14 1038.73 1028.89 1030.56 5.9E+08 1030.56 -0.0073
2/23/1998 1034.21 1038.68 1031.76 1038.14 5.51E+08 1038.14 0.0038
2/20/1998 1028.28 1034.21 1022.69 1034.21 5.94E+08 1034.21 0.005767
2/19/1998 1032.08 1032.93 1026.62 1028.28 5.82E+08 1028.28 -0.00368
2/18/1998 1022.76 1032.08 1021.7 1032.08 6.06E+08 1032.08 0.009113
2/17/1998 1020.09 1028.02 1020.09 1022.76 6.06E+08 1022.76 0.002617
2/13/1998 1024.14 1024.14 1017.71 1020.09 5.32E+08 1020.09 -0.00395
2/12/1998 1020.01 1026.3 1008.55 1024.14 6.11E+08 1024.14 0.004049
2/11/1998 1019.01 1020.71 1016.38 1020.01 5.99E+08 1020.01 0.000981
2/10/1998 1010.74 1022.15 1010.71 1019.01 6.43E+08 1019.01 0.008182
2/9/1998 1012.46 1015.33 1006.28 1010.74 5.25E+08 1010.74 -0.0017
2/6/1998 1003.54 1013.07 1003.36 1012.46 5.7E+08 1012.46 0.008889
2/5/1998 1006.9 1013.51 1000.27 1003.54 7.04E+08 1003.54 -0.00334
2/4/1998 1006 1009.52 999.43 1006.9 6.95E+08 1006.9 0.000895
2/3/1998 1001.27 1006.13 996.9 1006 6.92E+08 1006 0.004724
2/2/1998 980.28 1002.48 980.28 1001.27 7.24E+08 1001.27 0.021412
1/30/1998 985.49 987.41 979.63 980.28 6.13E+08 980.28 -0.00529
1/29/1998 977.46 992.65 975.21 985.49 7.51E+08 985.49 0.008215
1/28/1998 969.02 978.63 969.02 977.46 7.08E+08 977.46 0.00871
1/27/1998 956.95 973.23 956.26 969.02 6.79E+08 969.02 0.012613
1/26/1998 957.59 963.04 954.24 956.95 5.55E+08 956.95 -0.00067
1/23/1998 963.04 966.44 950.86 957.59 6.36E+08 957.59 -0.00566
1/22/1998 970.81 970.81 959.49 963.04 6.47E+08 963.04 -0.008
1/21/1998 978.6 978.6 963.29 970.81 6.26E+08 970.81 -0.00796
1/20/1998 961.51 978.6 961.48 978.6 6.45E+08 978.6 0.017774
 1/16/1998 950.73 965.12 950.73 961.51 6.7E+08 961.51 0.011339
1/15/1998 957.94 957.94 950.27 950.73 5.69E+08 950.73 -0.00753
1/14/1998 952.12 958.12 948 957.94 6.03E+08 957.94 0.006113
1/13/1998 939.21 952.14 939.21 952.12 6.47E+08 952.12 0.013746
1/12/1998 927.69 939.25 912.83 939.21 7.05E+08 939.21 0.012418
1/9/1998 956.05 956.05 921.72 927.69 7.46E+08 927.69 -0.02966
1/8/1998 964 964 955.04 956.05 6.52E+08 956.05 -0.00825
1/7/1998 966.58 966.58 952.67 964 6.67E+08 964 -0.00267
1/6/1998 977.07 977.07 962.68 966.58 6.18E+08 966.58 -0.01074
1/5/1998 975.04 982.63 969 977.07 6.28E+08 977.07 0.002082
1/2/1998 970.43 975.04 965.73 975.04 3.67E+08 975.04 0.00475
12/31/1997 970.84 975.02 967.41 970.43 4.67E+08 970.43 -0.00042
12/30/1997 953.35 970.84 953.35 970.84 5E+08 970.84 0.018346
12/29/1997 936.46 953.95 936.46 953.35 4.43E+08 953.35 0.018036
12/26/1997 932.7 939.99 932.7 936.46 1.55E+08 936.46 0.004031
12/24/1997 939.13 942.88 932.7 932.7 2.66E+08 932.7 -0.00685
12/23/1997 953.7 954.51 938.91 939.13 5.15E+08 939.13 -0.01528
12/22/1997 946.78 956.73 946.25 953.7 5.31E+08 953.7 0.007309
12/19/1997 955.3 955.3 924.92 946.78 7.93E+08 946.78 -0.00892
12/18/1997 965.54 965.54 950.55 955.3 6.19E+08 955.3 -0.01061
12/17/1997 968.04 974.3 964.25 965.54 6.19E+08 965.54 -0.00258
12/16/1997 963.39 973 963.39 968.04 6.23E+08 968.04 0.004827
12/15/1997 953.39 965.96 953.39 963.39 5.97E+08 963.39 0.010489
12/12/1997 954.94 961.32 947 953.39 5.79E+08 953.39 -0.00162
12/11/1997 969.79 969.79 951.89 954.94 6.32E+08 954.94 -0.01531
12/10/1997 975.78 975.78 962.68 969.79 6.02E+08 969.79 -0.00614
12/9/1997 982.37 982.37 973.81 975.78 5.39E+08 975.78 -0.00671
12/8/1997 983.79 985.67 979.57 982.37 4.9E+08 982.37 -0.00144
12/5/1997 973.1 986.25 969.1 983.79 5.64E+08 983.79 0.010986
12/4/1997 976.77 983.36 971.37 973.1 6.33E+08 973.1 -0.00376
12/3/1997 971.68 980.81 966.16 976.77 6.25E+08 976.77 0.005238
12/2/1997 974.78 976.2 969.83 971.68 5.76E+08 971.68 -0.00318
12/1/1997 955.4 974.77 955.4 974.77 5.9E+08 974.77 0.020274
11/28/1997 951.64 959.13 951.64 955.4 1.89E+08 955.4 0.003951
11/26/1997 950.82 956.47 950.82 951.64 4.88E+08 951.64 0.000862
11/25/1997 946.67 954.47 944.71 950.82 5.88E+08 950.82 0.004384
11/24/1997 963.09 963.09 945.22 946.67 5.15E+08 946.67 -0.01705
11/21/1997 958.98 964.55 954.6 963.09 6.11E+08 963.09 0.004286
11/20/1997 944.59 961.83 944.59 958.98 6.03E+08 958.98 0.015234
11/19/1997 938.23 947.28 934.83 944.59 5.43E+08 944.59 0.006779
11/18/1997 946.2 947.65 937.43 938.23 5.21E+08 938.23 -0.00842
11/17/1997 928.35 949.66 928.35 946.2 5.77E+08 946.2 0.019228
11/14/1997 916.66 930.44 915.34 928.35 6.36E+08 928.35 0.012753
11/13/1997 905.96 917.79 900.61 916.66 6.54E+08 916.66 0.011811
11/12/1997 923.78 923.88 905.34 905.96 5.85E+08 905.96 -0.01929
11/11/1997 921.13 928.29 919.63 923.78 4.36E+08 923.78 0.002877
11/10/1997 927.51 935.9 920.26 921.13 4.64E+08 921.13 -0.00688
11/7/1997 938.03 938.03 915.39 927.51 5.7E+08 927.51 -0.01121
11/6/1997 942.76 942.85 934.16 938.03 5.23E+08 938.03 -0.00502
11/5/1997 940.76 949.62 938.16 942.76 5.66E+08 942.76 0.002126
11/4/1997 938.99 941.4 932.66 940.76 5.42E+08 940.76 0.001885
11/3/1997 914.62 939.02 914.62 938.99 5.65E+08 938.99 0.026645
10/31/1997 903.68 919.93 903.68 914.62 6.38E+08 914.62 0.012106
10/30/1997 919.16 923.28 903.68 903.68 7.12E+08 903.68 -0.01684
10/29/1997 921.85 935.24 913.88 919.16 7.78E+08 919.16 -0.00292
10/28/1997 876.99 923.09 855.27 921.85 1.2E+09 921.85 0.051152
10/27/1997 941.64 941.64 876.73 876.99 6.94E+08 876.99 -0.06866
10/24/1997 950.69 960.04 937.55 941.64 6.78E+08 941.64 -0.00952
10/23/1997 968.49 968.49 944.16 950.69 6.73E+08 950.69 -0.01838
10/22/1997 972.28 972.61 965.66 968.49 6.13E+08 968.49 -0.0039
10/21/1997 955.61 972.56 955.61 972.28 5.82E+08 972.28 0.017444
10/20/1997 944.16 955.72 941.43 955.61 4.84E+08 955.61 0.012127
10/17/1997 955.23 955.23 931.58 944.16 6.25E+08 944.16 -0.01159
10/16/1997 965.72 973.38 950.77 955.25 5.97E+08 955.25 -0.01084
10/15/1997 970.28 970.28 962.75 965.72 5.05E+08 965.72 -0.0047
10/14/1997 968.1 972.86 961.87 970.28 5.1E+08 970.28 0.002252
10/13/1997 966.98 973.46 966.95 968.1 3.55E+08 968.1 0.001158
10/10/1997 970.62 970.62 963.42 966.98 5.01E+08 966.98 -0.00375
10/9/1997 973.84 974.72 963.34 970.62 5.52E+08 970.62 -0.00331
10/8/1997 983.12 983.12 968.65 973.84 5.73E+08 973.84 -0.00944
10/7/1997 972.69 983.12 971.95 983.12 5.52E+08 983.12 0.010723
10/6/1997 965.03 974.16 965.03 972.69 4.96E+08 972.69 0.007938
10/3/1997 960.46 975.47 955.13 965.03 6.23E+08 965.03 0.004758
10/2/1997 955.41 960.46 952.94 960.46 4.75E+08 960.46 0.005286
10/1/1997 947.28 956.71 947.28 955.41 5.99E+08 955.41 0.008582
9/30/1997 953.34 955.17 947.28 947.28 5.88E+08 947.28 -0.00636
9/29/1997 945.22 953.96 941.94 953.34 4.77E+08 953.34 0.008591
9/26/1997 937.91 946.44 937.91 945.22 5.05E+08 945.22 0.007794
9/25/1997 944.48 947 937.38 937.91 5.25E+08 937.91 -0.00696
9/24/1997 951.93 959.78 944.07 944.48 6.39E+08 944.48 -0.00783
9/23/1997 955.43 955.78 948.07 951.93 5.23E+08 951.93 -0.00366
9/22/1997 950.51 960.59 950.51 955.43 4.91E+08 955.43 0.005176
9/19/1997 947.29 952.35 943.9 950.51 6.31E+08 950.51 0.003399
9/18/1997 943 958.19 943 947.29 5.67E+08 947.29 0.004549
9/17/1997 945.64 950.29 941.99 943 5.91E+08 943 -0.00279
9/16/1997 919.77 947.66 919.77 945.64 6.36E+08 945.64 0.028127
9/15/1997 923.91 928.9 919.41 919.77 4.68E+08 919.77 -0.00448
9/12/1997 912.59 925.05 906.7 923.91 5.44E+08 923.91 0.012404
9/11/1997 919.03 919.03 902.56 912.59 5.75E+08 912.59 -0.00701
9/10/1997 933.62 933.62 918.76 919.03 5.18E+08 919.03 -0.01563
 9/9/1997 931.2 938.9 927.28 933.62 5.02E+08 933.62 0.002599
9/8/1997 929.05 936.5 929.05 931.2 4.66E+08 931.2 0.002314
9/5/1997 930.87 940.37 924.05 929.05 5.36E+08 929.05 -0.00196
9/4/1997 927.86 933.36 925.59 930.87 5.59E+08 930.87 0.003244
9/3/1997 927.58 935.9 926.87 927.86 5.49E+08 927.86 0.000302
9/2/1997 899.47 927.58 899.47 927.58 4.92E+08 927.58 0.031252
8/29/1997 903.67 907.28 896.82 899.47 4.14E+08 899.47 -0.00465
8/28/1997 913.7 915.9 898.65 903.67 4.86E+08 903.67 -0.01098
8/27/1997 913.02 916.23 903.83 913.7 4.92E+08 913.7 0.000745
8/26/1997 920.16 922.47 911.72 913.02 4.49E+08 913.02 -0.00776
8/25/1997 923.55 930.93 917.29 920.16 3.89E+08 920.16 -0.00367
8/22/1997 925.05 925.05 905.42 923.54 4.6E+08 923.54 -0.00163
8/21/1997 939.35 939.47 921.35 925.05 4.99E+08 925.05 -0.01522
8/20/1997 926.01 939.35 924.58 939.35 5.21E+08 939.35 0.014406
8/19/1997 912.49 926.01 912.49 926.01 5.46E+08 926.01 0.014817
8/18/1997 900.81 912.57 893.34 912.49 5.14E+08 912.49 0.012966
8/15/1997 924.77 924.77 900.81 900.81 5.38E+08 900.81 -0.02591
8/14/1997 922.02 930.07 916.92 924.77 5.3E+08 924.77 0.002983
8/13/1997 926.53 935.77 916.54 922.02 5.87E+08 922.02 -0.00487
8/12/1997 937 942.99 925.66 926.53 4.99E+08 926.53 -0.01117
8/11/1997 933.54 938.5 925.39 937 4.8E+08 937 0.003706
8/8/1997 951.19 951.19 925.74 933.54 5.63E+08 933.54 -0.01856
8/7/1997 960.32 964.17 950.87 951.19 5.76E+08 951.19 -0.00951
8/6/1997 952.37 962.43 949.45 960.32 5.65E+08 960.32 0.008348
8/5/1997 950.3 954.21 948.92 952.37 5.26E+08 952.37 0.002178
8/4/1997 947.14 953.18 943.6 950.3 4.56E+08 950.3 0.003336
8/1/1997 954.29 955.35 939.04 947.14 5.14E+08 947.14 -0.00749
7/31/1997 952.29 957.73 948.89 954.31 5.48E+08 954.31 0.002121
7/30/1997 942.29 953.98 941.98 952.29 5.68E+08 952.29 0.010612
7/29/1997 936.45 942.96 932.56 942.29 5.45E+08 942.29 0.006236
7/28/1997 938.79 942.97 935.19 936.45 4.67E+08 936.45 -0.00249
7/25/1997 940.3 945.65 936.09 938.79 5.22E+08 938.79 -0.00161
7/24/1997 936.56 941.51 926.91 940.3 5.71E+08 940.3 0.003993
7/23/1997 933.98 941.8 933.98 936.56 6.17E+08 936.56 0.002762
7/22/1997 912.94 934.38 912.94 933.98 5.8E+08 933.98 0.023046
7/21/1997 915.3 915.38 907.12 912.94 4.6E+08 912.94 -0.00258
7/18/1997 931.61 931.61 912.9 915.3 5.9E+08 915.3 -0.01751
7/17/1997 936.59 936.96 927.9 931.61 6.29E+08 931.61 -0.00532
7/16/1997 925.76 939.32 925.76 936.59 6.47E+08 936.59 0.011698
7/15/1997 918.38 926.15 914.52 925.76 5.98E+08 925.76 0.008036
7/14/1997 916.68 921.78 912.02 918.38 4.86E+08 918.38 0.001855
7/11/1997 913.78 919.74 913.11 916.68 5E+08 916.68 0.003174
7/10/1997 907.54 916.54 904.31 913.78 5.51E+08 913.78 0.006876
7/9/1997 918.75 922.03 902.48 907.54 5.89E+08 907.54 -0.0122
7/8/1997 912.2 918.76 911.56 918.75 5.26E+08 918.75 0.00718
 7/7/1997 916.92 923.26 909.69 912.2 5.19E+08 912.2 -0.00515
7/3/1997 904.03 917.82 904.03 916.92 3.75E+08 916.92 0.014258
7/2/1997 891.03 904.05 891.03 904.03 5.27E+08 904.03 0.01459
7/1/1997 885.14 893.88 884.54 891.03 5.44E+08 891.03 0.006654
6/30/1997 887.3 892.62 879.82 885.14 5.62E+08 885.14 -0.00243
6/27/1997 883.68 894.7 883.68 887.3 4.73E+08 887.3 0.004097
6/26/1997 888.99 893.21 879.32 883.68 5E+08 883.68 -0.00597
6/25/1997 896.34 902.09 882.24 888.99 6.03E+08 888.99 -0.0082
6/24/1997 878.62 896.75 878.62 896.34 5.43E+08 896.34 0.020168
6/23/1997 898.7 898.7 878.43 878.62 4.93E+08 878.62 -0.02234
6/20/1997 897.99 901.77 897.77 898.7 6.53E+08 898.7 0.000791
6/19/1997 889.06 900.09 888.99 897.99 5.37E+08 897.99 0.010044
6/18/1997 894.42 894.42 887.03 889.06 4.92E+08 889.06 -0.00599
6/17/1997 893.9 897.6 886.19 894.42 5.43E+08 894.42 0.000582
6/16/1997 893.27 895.17 891.21 893.9 4.14E+08 893.9 0.000705
6/13/1997 883.48 894.69 883.48 893.27 5.76E+08 893.27 0.011081
6/12/1997 869.57 884.34 869.01 883.46 5.93E+08 883.46 0.015973
6/11/1997 865.27 870.66 865.15 869.57 5.14E+08 869.57 0.00497
6/10/1997 862.91 870.05 862.18 865.27 5.27E+08 865.27 0.002735
6/9/1997 858.01 865.14 858.01 862.91 4.66E+08 862.91 0.005711
6/6/1997 843.43 859.24 843.36 858.01 4.89E+08 858.01 0.017287
6/5/1997 840.11 848.89 840.11 843.43 4.53E+08 843.43 0.003952
6/4/1997 845.48 845.55 838.82 840.11 4.67E+08 840.11 -0.00635
6/3/1997 846.36 850.56 841.51 845.48 5.27E+08 845.48 -0.00104
6/2/1997 848.28 851.34 844.61 846.36 4.36E+08 846.36 -0.00226
5/30/1997 844.08 851.87 831.87 848.28 5.37E+08 848.28 0.004976
5/29/1997 847.21 848.96 842.61 844.08 4.63E+08 844.08 -0.00369
5/28/1997 849.71 850.95 843.21 847.21 4.87E+08 847.21 -0.00294
5/27/1997 847.03 851.53 840.96 849.71 4.36E+08 849.71 0.003164
5/23/1997 835.66 848.49 835.66 847.03 4.17E+08 847.03 0.013606
5/22/1997 839.35 841.91 833.86 835.66 4.27E+08 835.66 -0.0044
5/21/1997 841.66 846.87 835.22 839.35 5.41E+08 839.35 -0.00274
5/20/1997 833.27 841.96 826.41 841.66 4.51E+08 841.66 0.010069
5/19/1997 829.75 835.92 828.87 833.27 3.45E+08 833.27 0.004242
5/16/1997 841.88 841.88 829.15 829.75 4.87E+08 829.75 -0.01441
5/15/1997 836.04 842.45 833.34 841.88 4.58E+08 841.88 0.006985
5/14/1997 833.13 841.29 833.13 836.04 5.05E+08 836.04 0.003493
5/13/1997 837.66 838.49 829.12 833.13 4.9E+08 833.13 -0.00541
5/12/1997 824.78 838.56 824.78 837.66 4.59E+08 837.66 0.015616
5/9/1997 820.26 827.69 815.78 824.78 4.56E+08 824.78 0.00551
5/8/1997 815.62 829.09 811.84 820.26 5.34E+08 820.26 0.005689
5/7/1997 827.76 827.76 814.7 815.62 5.01E+08 815.62 -0.01467
5/6/1997 830.24 832.29 824.7 827.76 6.04E+08 827.76 -0.00299
5/5/1997 812.97 830.29 811.8 830.29 5.49E+08 830.29 0.021305
5/2/1997 798.53 812.99 798.53 812.97 5E+08 812.97 0.018083
 5/1/1997 801.34 802.95 793.21 798.53 4.6E+08 798.53 -0.00351
4/30/1997 794.05 804.13 791.21 801.34 5.56E+08 801.34 0.009181
4/29/1997 772.96 794.44 772.96 794.05 5.48E+08 794.05 0.027285
4/28/1997 765.37 773.89 763.3 772.96 4.04E+08 772.96 0.009917
4/25/1997 771.18 771.18 764.63 765.37 4.14E+08 765.37 -0.00753
4/24/1997 773.64 779.89 769.72 771.18 4.94E+08 771.18 -0.00318
4/23/1997 774.61 778.19 771.9 773.64 4.89E+08 773.64 -0.00125
4/22/1997 760.37 774.64 759.9 774.61 5.08E+08 774.61 0.018728
4/21/1997 766.34 767.39 756.38 760.37 3.97E+08 760.37 -0.00779
4/18/1997 761.77 767.93 761.77 766.34 4.69E+08 766.34 0.005999
4/17/1997 763.53 768.55 760.49 761.77 5.04E+08 761.77 -0.00231
4/16/1997 754.72 763.53 751.99 763.53 4.99E+08 763.53 0.011673
4/15/1997 743.73 754.72 743.73 754.72 5.07E+08 754.72 0.014777
4/14/1997 737.65 743.73 733.54 743.73 4.07E+08 743.73 0.008242
4/11/1997 758.34 758.34 737.64 737.65 4.44E+08 737.65 -0.02728
4/10/1997 760.6 763.73 757.65 758.34 4.22E+08 758.34 -0.00297
4/9/1997 766.12 769.53 759.15 760.6 4.52E+08 760.6 -0.00721
4/8/1997 762.13 766.25 758.36 766.12 4.51E+08 766.12 0.005235
4/7/1997 757.9 764.82 757.9 762.13 4.54E+08 762.13 0.005581
4/4/1997 750.32 757.9 744.04 757.9 5.45E+08 757.9 0.010102
4/3/1997 750.11 751.04 744.4 750.32 4.98E+08 750.32 0.00028
4/2/1997 759.64 759.65 747.59 750.11 4.78E+08 750.11 -0.01255
4/1/1997 757.12 761.49 751.26 759.64 5.16E+08 759.64 0.003328
3/31/1997 773.88 773.88 756.13 757.12 5.56E+08 757.12 -0.02166
3/27/1997 790.5 792.58 767.32 773.88 4.77E+08 773.88 -0.02102
3/26/1997 789.07 794.89 786.77 790.5 5.07E+08 790.5 0.001812
3/25/1997 790.89 798.11 788.39 789.07 4.88E+08 789.07 -0.0023
3/24/1997 784.1 791.01 780.79 790.89 4.52E+08 790.89 0.00866
3/21/1997 782.65 786.44 782.65 784.1 6.39E+08 784.1 0.001853
3/20/1997 785.77 786.29 778.04 782.65 4.97E+08 782.65 -0.00397
3/19/1997 789.66 791.59 780.03 785.77 5.36E+08 785.77 -0.00493
3/18/1997 795.71 797.18 785.47 789.66 4.67E+08 789.66 -0.0076
3/17/1997 793.17 796.28 782.98 795.71 4.95E+08 795.71 0.003202
3/14/1997 789.56 796.88 789.56 793.17 4.92E+08 793.17 0.004572
3/13/1997 804.26 804.26 789.44 789.56 5.08E+08 789.56 -0.01828
3/12/1997 811.34 811.34 801.07 804.26 4.9E+08 804.26 -0.00873
3/11/1997 813.65 814.9 810.77 811.34 4.93E+08 811.34 -0.00284
3/10/1997 804.97 813.66 803.66 813.65 4.69E+08 813.65 0.010783
3/7/1997 798.56 808.19 798.56 804.97 5.08E+08 804.97 0.008027
3/6/1997 801.99 804.11 797.5 798.56 5.4E+08 798.56 -0.00428
3/5/1997 790.95 801.99 790.95 801.99 5.33E+08 801.99 0.013958
3/4/1997 795.31 798.93 789.98 790.95 5.38E+08 790.95 -0.00548
3/3/1997 790.82 795.31 785.66 795.31 4.37E+08 795.31 0.005678
2/28/1997 795.07 795.7 788.5 790.82 5.08E+08 790.82 -0.00535
2/27/1997 805.68 805.68 795.06 795.07 4.65E+08 795.07 -0.01317
 2/26/1997 812.1 812.7 798.13 805.68 5.74E+08 805.68 -0.00791
2/25/1997 810.28 812.85 807.65 812.03 5.27E+08 812.03 0.00216
2/24/1997 801.77 810.64 798.42 810.28 4.62E+08 810.28 0.010614
2/21/1997 802.8 804.94 799.99 801.77 4.78E+08 801.77 -0.00128
2/20/1997 812.49 812.49 800.35 802.8 4.92E+08 802.8 -0.01193
2/19/1997 816.29 817.68 811.2 812.49 5.19E+08 812.49 -0.00466
2/18/1997 808.48 816.29 806.34 816.29 4.74E+08 816.29 0.00966
2/14/1997 811.82 812.2 808.15 808.48 4.92E+08 808.48 -0.00411
2/13/1997 802.77 812.93 802.77 811.82 5.94E+08 811.82 0.011273
2/12/1997 789.59 802.77 789.59 802.77 5.64E+08 802.77 0.016692
2/11/1997 785.43 789.6 780.95 789.59 4.83E+08 789.59 0.005296
2/10/1997 789.56 793.46 784.69 785.43 4.72E+08 785.43 -0.00523
2/7/1997 780.15 789.72 778.19 789.56 5.41E+08 789.56 0.012062
2/6/1997 778.28 780.35 774.45 780.15 5.2E+08 780.15 0.002403
2/5/1997 789.26 792.71 773.43 778.28 5.81E+08 778.28 -0.01391
2/4/1997 786.73 789.28 783.68 789.26 5.07E+08 789.26 0.003216
2/3/1997 786.16 787.14 783.12 786.73 4.64E+08 786.73 0.000725
1/31/1997 784.17 791.86 784.17 786.16 5.79E+08 786.16 0.002538
1/30/1997 772.5 784.17 772.5 784.17 5.24E+08 784.17 0.015107
1/29/1997 765.02 772.7 765.02 772.5 4.98E+08 772.5 0.009778
1/28/1997 765.02 776.32 761.75 765.02 5.42E+08 765.02 0
1/27/1997 770.52 771.43 764.18 765.02 4.46E+08 765.02 -0.00714
1/24/1997 777.56 778.21 768.17 770.52 5.43E+08 770.52 -0.00905
1/23/1997 786.23 794.67 776.64 777.56 6.85E+08 777.56 -0.01103
1/22/1997 782.72 786.23 779.56 786.23 5.89E+08 786.23 0.004484
1/21/1997 776.7 783.72 772 782.72 5.71E+08 782.72 0.007751
1/20/1997 776.17 780.08 774.19 776.7 4.4E+08 776.7 0.000683
1/17/1997 769.75 776.37 769.72 776.17 5.35E+08 776.17 0.00834
1/16/1997 767.2 772.05 765.25 769.75 5.37E+08 769.75 0.003324
1/15/1997 768.86 770.95 763.72 767.2 5.25E+08 767.2 -0.00216
1/14/1997 759.51 772.04 759.51 768.86 5.32E+08 768.86 0.012311
1/13/1997 759.5 762.85 756.69 759.51 4.45E+08 759.51 1.32E-05
1/10/1997 754.85 759.65 746.92 759.5 5.46E+08 759.5 0.00616
1/9/1997 748.41 757.68 748.41 754.85 5.55E+08 754.85 0.008605
1/8/1997 753.23 755.72 747.71 748.41 5.58E+08 748.41 -0.0064
1/7/1997 747.65 753.26 742.18 753.23 5.38E+08 753.23 0.007463
1/6/1997 748.03 753.31 743.82 747.65 5.31E+08 747.65 -0.00051
1/3/1997 737.01 748.24 737.01 748.03 4.53E+08 748.03 0.014952
1/2/1997 740.74 742.81 729.55 737.01 4.63E+08 737.01 -0.00504
12/31/1996 753.85 753.95 740.74 740.74 4E+08 740.74 -0.01739
12/30/1996 756.79 759.2 752.73 753.85 3.39E+08 753.85 -0.00388
12/27/1996 755.82 758.75 754.82 756.79 2.54E+08 756.79 0.001283
12/26/1996 751.03 757.07 751.02 755.82 2.55E+08 755.82 0.006378
12/24/1996 746.92 751.03 746.92 751.03 1.65E+08 751.03 0.005503
12/23/1996 748.87 750.4 743.28 746.92 3.43E+08 746.92 -0.0026
12/20/1996 745.76 755.41 745.76 748.87 6.54E+08 748.87 0.00417
12/19/1996 731.54 746.06 731.54 745.76 5.26E+08 745.76 0.019438
12/18/1996 726.04 732.76 726.04 731.54 5E+08 731.54 0.007575
12/17/1996 720.98 727.67 716.69 726.04 5.2E+08 726.04 0.007018
12/16/1996 728.64 732.68 719.4 720.98 4.48E+08 720.98 -0.01051
12/13/1996 729.33 731.4 721.97 728.64 4.59E+08 728.64 -0.00095
12/12/1996 740.73 744.86 729.3 729.3 4.93E+08 729.3 -0.01543
12/11/1996 747.54 747.54 732.75 740.73 4.94E+08 740.73 -0.00911
12/10/1996 749.76 753.43 747.02 747.54 4.46E+08 747.54 -0.00296
12/9/1996 739.6 749.76 739.6 749.76 3.82E+08 749.76 0.013737
12/6/1996 744.38 744.38 726.89 739.6 5.01E+08 739.6 -0.00642
12/5/1996 745.1 747.65 742.61 744.38 4.84E+08 744.38 -0.00097
12/4/1996 748.28 748.4 738.46 745.1 4.98E+08 745.1 -0.00425
12/3/1996 756.56 761.75 747.58 748.28 5.16E+08 748.28 -0.01094
12/2/1996 757.02 757.03 751.49 756.56 4.13E+08 756.56 -0.00061
11/29/1996 755 758.27 755 757.02 14990000 757.02 0.002675
11/27/1996 755.96 757.3 753.18 755 3.78E+08 755 -0.00127
11/26/1996 757.03 762.12 752.83 755.96 5.27E+08 755.96 -0.00141
11/25/1996 748.73 757.05 747.99 757.03 4.75E+08 757.03 0.011085
11/22/1996 742.75 748.73 742.75 748.73 5.25E+08 748.73 0.008051
11/21/1996 743.95 745.2 741.08 742.75 4.64E+08 742.75 -0.00161
11/20/1996 742.16 746.99 740.4 743.95 4.98E+08 743.95 0.002412
11/19/1996 737.02 742.18 736.87 742.16 4.62E+08 742.16 0.006974
11/18/1996 737.62 739.24 734.39 737.02 3.89E+08 737.02 -0.00081
11/15/1996 735.88 741.92 735.15 737.62 5.29E+08 737.62 0.002365
11/14/1996 731.13 735.99 729.2 735.88 4.8E+08 735.88 0.006497
11/13/1996 729.56 732.11 728.03 731.13 4.3E+08 731.13 0.002152
11/12/1996 731.87 733.04 728.2 729.56 4.72E+08 729.56 -0.00316
11/11/1996 730.82 732.6 729.94 731.87 3.54E+08 731.87 0.001437
11/8/1996 727.65 730.82 725.22 730.82 4.02E+08 730.82 0.004356
11/7/1996 724.59 729.49 722.23 727.65 5.03E+08 727.65 0.004223
11/6/1996 714.14 724.6 712.83 724.59 5.1E+08 724.59 0.014633
11/5/1996 706.73 714.56 706.73 714.14 4.87E+08 714.14 0.010485
11/4/1996 703.77 707.02 702.84 706.73 3.99E+08 706.73 0.004206
11/1/1996 705.27 708.6 701.3 703.77 4.66E+08 703.77 -0.00213
10/31/1996 700.9 706.61 700.35 705.27 4.83E+08 705.27 0.006235
10/30/1996 701.5 703.44 700.05 700.9 4.38E+08 700.9 -0.00086
10/29/1996 697.26 703.25 696.22 701.5 4.44E+08 701.5 0.006081
10/28/1996 700.92 705.4 697.25 697.26 3.84E+08 697.26 -0.00522
10/25/1996 702.29 704.11 700.53 700.92 3.68E+08 700.92 -0.00195
10/24/1996 707.27 708.25 702.11 702.29 4.19E+08 702.29 -0.00704
10/23/1996 706.57 707.31 700.98 707.27 4.42E+08 707.27 0.000991
10/22/1996 709.85 709.85 704.55 706.57 4.11E+08 706.57 -0.00462
10/21/1996 710.82 714.1 707.71 709.85 4.15E+08 709.85 -0.00136
10/18/1996 706.99 711.04 706.11 710.82 4.73E+08 710.82 0.005417
10/17/1996 705 708.52 704.76 706.99 4.79E+08 706.99 0.002823
10/16/1996 702.57 704.42 699.15 704.41 4.41E+08 704.41 0.002619
10/15/1996 703.54 708.07 699.07 702.57 4.59E+08 702.57 -0.00138
10/14/1996 700.66 705.16 700.66 703.54 3.22E+08 703.54 0.00411
10/11/1996 694.61 700.67 694.61 700.66 3.96E+08 700.66 0.00871
10/10/1996 696.74 696.82 693.34 694.61 3.95E+08 694.61 -0.00306
10/9/1996 700.64 702.36 694.42 696.74 4.08E+08 696.74 -0.00557
10/8/1996 703.34 705.76 699.88 700.64 4.35E+08 700.64 -0.00384
10/7/1996 701.46 704.17 701.39 703.34 3.81E+08 703.34 0.00268
10/4/1996 692.78 701.74 692.78 701.46 4.64E+08 701.46 0.012529
10/3/1996 694.01 694.81 691.78 692.78 3.87E+08 692.78 -0.00177
10/2/1996 689.08 694.82 689.08 694.01 4.4E+08 694.01 0.007154
10/1/1996 687.31 689.54 684.44 689.08 4.22E+08 689.08 0.002575
9/30/1996 686.19 690.11 686.03 687.33 3.89E+08 687.33 0.001661
9/27/1996 685.86 687.11 683.73 686.19 4.15E+08 686.19 0.000481
9/26/1996 685.83 690.15 683.77 685.86 5.01E+08 685.86 4.37E-05
9/25/1996 685.61 688.26 684.92 685.83 4.52E+08 685.83 0.000321
9/24/1996 686.48 690.88 683.54 685.61 4.6E+08 685.61 -0.00127
9/23/1996 687.03 687.03 681.01 686.48 2.98E+08 686.48 -0.0008
9/20/1996 683 687.07 683 687.03 5.19E+08 687.03 0.0059
9/19/1996 681.47 684.07 679.06 683 3.99E+08 683 0.002245
9/18/1996 682.94 683.77 679.75 681.47 3.97E+08 681.47 -0.00215
9/17/1996 683.98 685.8 679.96 682.94 4.5E+08 682.94 -0.00152
9/16/1996 680.54 686.48 680.53 683.98 4.3E+08 683.98 0.005055
9/13/1996 671.15 681.39 671.15 680.54 4.88E+08 680.54 0.013991
9/12/1996 667.28 673.07 667.28 671.15 3.99E+08 671.15 0.0058
9/11/1996 663.81 667.73 661.79 667.28 3.77E+08 667.28 0.005227
9/10/1996 663.76 665.57 661.55 663.81 3.73E+08 663.81 7.53E-05
9/9/1996 655.68 663.77 655.68 663.76 3.12E+08 663.76 0.012323
9/6/1996 649.44 658.21 649.44 655.68 3.49E+08 655.68 0.009608
9/5/1996 655.61 655.61 648.89 649.44 3.61E+08 649.44 -0.00941
9/4/1996 654.72 655.82 652.93 655.61 3.51E+08 655.61 0.001359
9/3/1996 651.99 655.13 643.97 654.72 3.46E+08 654.72 0.004187
8/30/1996 657.4 657.71 650.52 651.99 2.58E+08 651.99 -0.00823
8/29/1996 664.81 664.81 655.35 657.4 3.21E+08 657.4 -0.01115
8/28/1996 666.4 667.41 664.39 664.81 2.96E+08 664.81 -0.00239
8/27/1996 663.88 666.4 663.5 666.4 3.11E+08 666.4 0.003796
8/26/1996 667.03 667.03 662.36 663.88 2.81E+08 663.88 -0.00472
8/23/1996 670.68 670.68 664.93 667.03 3.08E+08 667.03 -0.00544
8/22/1996 665.07 670.68 664.88 670.68 3.55E+08 670.68 0.008435
8/21/1996 665.69 665.69 662.16 665.07 3.49E+08 665.07 -0.00093
8/20/1996 666.58 666.99 665.15 665.69 3.35E+08 665.69 -0.00134
8/19/1996 665.21 667.12 665 666.58 2.94E+08 666.58 0.00206
8/16/1996 662.28 666.34 662.26 665.21 3.38E+08 665.21 0.004424
8/15/1996 662.05 664.18 660.64 662.28 3.24E+08 662.28 0.000347
8/14/1996 660.2 662.42 658.47 662.05 3.43E+08 662.05 0.002802
8/13/1996 665.77 665.77 659.13 660.2 3.62E+08 660.2 -0.00837
8/12/1996 662.1 665.77 658.95 665.77 3.12E+08 665.77 0.005543
8/9/1996 662.59 665.37 660.31 662.1 3.27E+08 662.1 -0.00074
8/8/1996 664.16 664.17 661.28 662.59 3.35E+08 662.59 -0.00236
8/7/1996 662.38 664.61 660 664.16 3.94E+08 664.16 0.002687
8/6/1996 660.23 662.75 656.83 662.38 3.47E+08 662.38 0.003256
8/5/1996 662.49 663.64 659.03 660.23 3.07E+08 660.23 -0.00341
8/2/1996 650.02 662.49 650.02 662.49 4.42E+08 662.49 0.019184
8/1/1996 639.95 650.66 639.49 650.02 4.39E+08 650.02 0.015736
7/31/1996 635.26 640.54 633.74 639.95 4.04E+08 639.95 0.007383
7/30/1996 630.91 635.26 629.22 635.26 3.41E+08 635.26 0.006895
7/29/1996 635.9 635.9 630.9 630.91 2.82E+08 630.91 -0.00785
7/26/1996 631.17 636.23 631.17 635.9 3.5E+08 635.9 0.007494
7/25/1996 626.65 633.57 626.65 631.17 4.05E+08 631.17 0.007213
7/24/1996 626.19 629.1 616.43 626.65 4.63E+08 626.65 0.000735
7/23/1996 633.79 637.7 625.65 626.87 4.22E+08 626.87 -0.01092
7/22/1996 638.73 638.73 630.38 633.77 3.27E+08 633.77 -0.00777
7/19/1996 643.51 643.51 635.5 638.73 4.08E+08 638.73 -0.00743
7/18/1996 634.07 644.44 633.29 643.56 4.74E+08 643.56 0.014967
7/17/1996 628.37 636.61 628.37 634.07 5.14E+08 634.07 0.009071
7/16/1996 629.8 631.99 605.88 628.37 6.83E+08 628.37 -0.00227
7/15/1996 646.19 646.19 629.69 629.8 4.19E+08 629.8 -0.02536
7/12/1996 645.67 647.64 640.21 646.19 3.97E+08 646.19 0.000805
7/11/1996 656.06 656.06 639.52 645.67 5.2E+08 645.67 -0.01584
7/10/1996 654.75 656.27 648.39 656.06 4.21E+08 656.06 0.002001
7/9/1996 652.54 656.6 652.54 654.75 4E+08 654.75 0.003387
7/8/1996 657.44 657.65 651.13 652.54 3.68E+08 652.54 -0.00745
7/5/1996 672.4 672.4 657.41 657.44 1.81E+08 657.44 -0.02225
7/3/1996 673.61 673.64 670.21 672.4 3.36E+08 672.4 -0.0018
7/2/1996 675.88 675.88 672.55 673.61 3.88E+08 673.61 -0.00336
7/1/1996 670.63 675.88 670.63 675.88 3.46E+08 675.88 0.007828
6/28/1996 668.55 672.68 668.55 670.63 4.7E+08 670.63 0.003111
6/27/1996 664.39 668.9 661.56 668.55 4.06E+08 668.55 0.006261
6/26/1996 668.48 668.49 663.67 664.39 3.87E+08 664.39 -0.00612
6/25/1996 668.85 670.65 667.29 668.48 3.92E+08 668.48 -0.00055
6/24/1996 666.84 671.07 666.84 668.85 3.34E+08 668.85 0.003014
6/21/1996 662.1 666.84 662.1 666.84 5.2E+08 666.84 0.007159
6/20/1996 661.96 664.96 658.75 662.1 4.41E+08 662.1 0.000211
6/19/1996 662.06 665.62 661.21 661.96 3.84E+08 661.96 -0.00015
6/18/1996 665.16 666.36 661.34 662.06 3.73E+08 662.06 -0.00466
6/17/1996 665.85 668.27 664.09 665.16 2.98E+08 665.16 -0.00104
6/14/1996 667.92 668.4 664.35 665.85 3.91E+08 665.85 -0.0031
6/13/1996 669.04 670.54 665.49 667.92 3.98E+08 667.92 -0.00167
6/12/1996 670.97 673.67 668.77 669.04 3.97E+08 669.04 -0.00288
6/11/1996 672.16 676.72 669.94 670.97 4.05E+08 670.97 -0.00177
6/10/1996 673.31 673.61 670.15 672.16 3.37E+08 672.16 -0.00171
6/7/1996 673.03 673.31 662.48 673.31 4.46E+08 673.31 0.000416
6/6/1996 678.44 680.32 673.02 673.03 4.67E+08 673.03 -0.00797
6/5/1996 672.56 678.45 672.09 678.44 3.8E+08 678.44 0.008743
6/4/1996 667.68 672.6 667.68 672.56 3.86E+08 672.56 0.007309
6/3/1996 669.12 669.12 665.19 667.68 3.18E+08 667.68 -0.00215
5/31/1996 671.7 673.46 667 669.12 3.52E+08 669.12 -0.00384
5/30/1996 667.93 673.51 664.56 671.7 3.82E+08 671.7 0.005644
5/29/1996 672.23 673.73 666.09 667.93 3.47E+08 667.93 -0.0064
5/28/1996 678.51 679.98 671.52 672.23 3.41E+08 672.23 -0.00926
5/24/1996 676 679.72 676 678.51 3.29E+08 678.51 0.003713
5/23/1996 678.42 681.1 673.45 676 4.32E+08 676 -0.00357
5/22/1996 672.76 678.42 671.23 678.42 4.24E+08 678.42 0.008413
5/21/1996 673.15 675.56 672.26 672.76 4.1E+08 672.76 -0.00058
5/20/1996 668.91 673.66 667.64 673.15 3.85E+08 673.15 0.006339
5/17/1996 664.85 669.84 664.85 668.91 4.29E+08 668.91 0.006107
5/16/1996 665.42 667.11 662.79 664.85 3.92E+08 664.85 -0.00086
5/15/1996 665.6 669.82 664.46 665.42 4.48E+08 665.42 -0.00027
5/14/1996 661.51 666.96 661.51 665.6 4.6E+08 665.6 0.006183
5/13/1996 652.09 662.16 652.09 661.51 3.94E+08 661.51 0.014446
5/10/1996 645.44 653 645.44 652.09 4.28E+08 652.09 0.010303
5/9/1996 644.77 647.95 643.18 645.44 4.04E+08 645.44 0.001039
5/8/1996 638.26 644.79 630.07 644.77 4.95E+08 644.77 0.0102
5/7/1996 640.81 641.4 636.96 638.26 4.11E+08 638.26 -0.00398
5/6/1996 641.63 644.64 636.19 640.81 3.76E+08 640.81 -0.00128
5/3/1996 643.38 648.45 640.23 641.63 4.34E+08 641.63 -0.00272
5/2/1996 654.58 654.58 642.13 643.38 4.43E+08 643.38 -0.01711
5/1/1996 654.17 656.44 652.26 654.58 4.05E+08 654.58 0.000627
4/30/1996 654.16 654.59 651.05 654.17 3.93E+08 654.17 1.53E-05
4/29/1996 653.46 654.71 651.6 654.16 3.44E+08 654.16 0.001071
4/26/1996 652.87 656.43 651.96 653.46 4.03E+08 653.46 0.000904
4/25/1996 650.17 654.18 647.06 652.87 4.62E+08 652.87 0.004153
4/24/1996 651.58 653.37 648.25 650.17 4.94E+08 650.17 -0.00216
4/23/1996 647.89 651.59 647.7 651.58 4.53E+08 651.58 0.005695
4/22/1996 645.07 650.91 645.07 647.89 3.95E+08 647.89 0.004372
4/19/1996 643.61 647.32 643.61 645.07 4.36E+08 645.07 0.002268
4/18/1996 641.61 644.66 640.76 643.61 4.15E+08 643.61 0.003117
4/17/1996 645 645 638.71 641.61 4.65E+08 641.61 -0.00526
4/16/1996 642.49 645.57 642.15 645 4.53E+08 645 0.003907
4/15/1996 636.71 642.49 636.71 642.49 3.46E+08 642.49 0.009078
4/12/1996 631.18 637.14 631.18 636.71 4.13E+08 636.71 0.008761
4/11/1996 633.5 635.26 624.14 631.18 5.2E+08 631.18 -0.00366
4/10/1996 642.19 642.78 631.76 633.5 4.75E+08 633.5 -0.01353
4/9/1996 644.24 646.33 640.84 642.19 4.27E+08 642.19 -0.00318
 4/8/1996 655.86 655.86 638.04 644.24 4.12E+08 644.24 -0.01772
4/4/1996 655.88 656.68 654.89 655.86 3.83E+08 655.86 -3.05E-05
4/3/1996 655.26 655.89 651.81 655.88 3.87E+08 655.88 0.000946
4/2/1996 653.73 655.27 652.81 655.26 4.07E+08 655.26 0.00234
4/1/1996 645.5 653.87 645.5 653.73 3.92E+08 653.73 0.01275
3/29/1996 648.94 650.96 644.89 645.5 4.14E+08 645.5 -0.0053
3/28/1996 648.91 649.58 646.36 648.94 3.71E+08 648.94 4.62E-05
3/27/1996 652.97 653.94 647.6 648.91 4.06E+08 648.91 -0.00622
3/26/1996 650.04 654.31 648.15 652.97 4E+08 652.97 0.004507
3/25/1996 650.62 655.5 648.82 650.04 3.37E+08 650.04 -0.00089
3/22/1996 649.19 652.08 649.19 650.62 3.29E+08 650.62 0.002203
3/21/1996 649.98 651.54 648.1 649.19 3.67E+08 649.19 -0.00122
3/20/1996 651.69 653.13 645.57 649.98 4.1E+08 649.98 -0.00262
3/19/1996 652.65 656.18 649.8 651.69 4.38E+08 651.69 -0.00147
3/18/1996 641.43 652.65 641.43 652.65 4.37E+08 652.65 0.017492
3/15/1996 640.87 642.87 638.35 641.43 5.3E+08 641.43 0.000874
3/14/1996 638.55 644.17 638.55 640.87 4.93E+08 640.87 0.003633
3/13/1996 637.09 640.52 635.19 638.55 4.13E+08 638.55 0.002292
3/12/1996 640.02 640.02 628.82 637.09 4.55E+08 637.09 -0.00458
3/11/1996 633.5 640.41 629.95 640.02 4.5E+08 640.02 0.010292
3/8/1996 653.65 653.65 627.63 633.5 5.47E+08 633.5 -0.03083
3/7/1996 652 653.65 649.54 653.65 4.26E+08 653.65 0.002531
3/6/1996 655.79 656.97 651.61 652 4.28E+08 652 -0.00578
3/5/1996 650.81 655.8 648.77 655.79 4.46E+08 655.79 0.007652
3/4/1996 644.37 653.54 644.37 650.81 4.17E+08 650.81 0.009994
3/1/1996 640.43 644.38 635 644.37 4.71E+08 644.37 0.006152
2/29/1996 644.75 646.95 639.01 640.43 4.53E+08 640.43 -0.0067
2/28/1996 647.24 654.39 643.99 644.75 4.48E+08 644.75 -0.00385
2/27/1996 650.46 650.62 643.87 647.24 4.31E+08 647.24 -0.00495
2/26/1996 659.08 659.08 650.16 650.46 3.99E+08 650.46 -0.01308
2/23/1996 658.86 663 652.25 659.08 4.43E+08 659.08 0.000334
2/22/1996 648.1 659.75 648.1 658.86 4.85E+08 658.86 0.016602
2/21/1996 640.65 648.11 640.65 648.1 4.31E+08 648.1 0.011629
2/20/1996 647.98 647.98 638.79 640.65 3.96E+08 640.65 -0.01131
2/16/1996 651.32 651.42 646.99 647.98 4.46E+08 647.98 -0.00513
2/15/1996 655.58 656.84 651.15 651.32 4.15E+08 651.32 -0.0065
2/14/1996 660.51 661.53 654.36 655.58 4.22E+08 655.58 -0.00746
2/13/1996 661.45 664.23 657.92 660.51 4.42E+08 660.51 -0.00142
2/12/1996 656.37 662.95 656.34 661.45 3.98E+08 661.45 0.00774
2/9/1996 656.07 661.08 653.64 656.37 4.78E+08 656.37 0.000457
2/8/1996 649.93 656.54 647.93 656.07 4.75E+08 656.07 0.009447
2/7/1996 646.33 649.93 645.59 649.93 4.63E+08 649.93 0.00557
2/6/1996 641.43 646.67 639.68 646.33 4.66E+08 646.33 0.007639
2/5/1996 635.84 641.43 633.71 641.43 3.78E+08 641.43 0.008792
2/2/1996 638.46 639.26 634.29 635.84 4.2E+08 635.84 -0.0041
 2/1/1996 636.02 638.46 634.54 638.46 4.61E+08 638.46 0.003836
1/31/1996 630.15 636.18 629.48 636.02 4.72E+08 636.02 0.009315
1/30/1996 624.22 630.29 624.22 630.15 4.64E+08 630.15 0.0095
1/29/1996 621.62 624.22 621.42 624.22 3.63E+08 624.22 0.004183
1/26/1996 617.03 621.7 615.26 621.62 3.86E+08 621.62 0.007439
1/25/1996 619.96 620.15 616.62 617.03 4.53E+08 617.03 -0.00473
1/24/1996 612.79 619.96 612.79 619.96 4.76E+08 619.96 0.011701
1/23/1996 613.4 613.4 610.65 612.79 4.17E+08 612.79 -0.00099
1/22/1996 611.83 613.45 610.95 613.4 3.98E+08 613.4 0.002566
1/19/1996 608.24 612.92 606.76 611.83 4.98E+08 611.83 0.005902
1/18/1996 606.37 608.27 604.12 608.24 4.5E+08 608.24 0.003084
1/17/1996 608.44 609.93 604.7 606.37 4.59E+08 606.37 -0.0034
1/16/1996 599.82 608.44 599.05 608.44 4.25E+08 608.44 0.014371
1/15/1996 601.81 603.43 598.47 599.82 3.06E+08 599.82 -0.00331
1/12/1996 602.69 604.8 597.46 601.81 3.83E+08 601.81 -0.00146
1/11/1996 598.48 602.71 597.54 602.69 4.09E+08 602.69 0.007034
1/10/1996 609.45 609.45 597.29 598.48 4.97E+08 598.48 -0.018
1/9/1996 618.46 619.15 608.21 609.45 4.17E+08 609.45 -0.01457
1/8/1996 616.71 618.46 616.49 618.46 1.3E+08 618.46 0.002838
1/5/1996 617.7 617.7 612.02 616.71 4.37E+08 616.71 -0.0016
1/4/1996 621.32 624.49 613.96 617.7 5.13E+08 617.7 -0.00583
1/3/1996 620.73 623.25 619.56 621.32 4.69E+08 621.32 0.00095
1/2/1996 615.93 620.74 613.17 620.73 3.64E+08 620.73 0.007793
12/29/1995 614.12 615.93 612.36 615.93 3.21E+08 615.93 0.002947
12/28/1995 614.53 615.5 612.4 614.12 2.89E+08 614.12 -0.00067
12/27/1995 614.3 615.73 613.75 614.53 2.52E+08 614.53 0.000374
12/26/1995 611.96 614.5 611.96 614.3 2.17E+08 614.3 0.003824
12/22/1995 610.49 613.5 610.45 611.95 2.9E+08 611.95 0.002392
12/21/1995 605.94 610.52 605.94 610.49 4.16E+08 610.49 0.007509
12/20/1995 611.93 614.27 605.93 605.94 4.38E+08 605.94 -0.00979
12/19/1995 606.81 611.94 605.05 611.93 4.78E+08 611.93 0.008438
12/18/1995 616.34 616.34 606.13 606.81 4.26E+08 606.81 -0.01546
12/15/1995 616.92 617.72 614.46 616.34 6.37E+08 616.34 -0.00094
12/14/1995 621.69 622.88 616.13 616.92 4.65E+08 616.92 -0.00767
12/13/1995 618.78 622.02 618.27 621.69 4.15E+08 621.69 0.004703
12/12/1995 619.52 619.55 617.68 618.78 3.5E+08 618.78 -0.00119
12/11/1995 617.48 620.9 617.14 619.52 3.42E+08 619.52 0.003304
12/8/1995 616.17 617.82 614.32 617.48 3.28E+08 617.48 0.002126
12/7/1995 620.18 620.19 615.21 616.17 3.79E+08 616.17 -0.00647
12/6/1995 617.68 621.11 616.69 620.18 4.18E+08 620.18 0.004047
12/5/1995 613.68 618.48 613.14 617.68 4.37E+08 617.68 0.006518
12/4/1995 606.98 613.83 606.84 613.68 4.05E+08 613.68 0.011038
12/1/1995 605.37 608.11 605.37 606.98 3.93E+08 606.98 0.00266
11/30/1995 607.64 608.69 605.37 605.37 4.4E+08 605.37 -0.00374
11/29/1995 606.45 607.66 605.47 607.64 3.98E+08 607.64 0.001962
11/28/1995 601.32 606.45 599.02 606.45 4.09E+08 606.45 0.008531
11/27/1995 599.97 603.35 599.97 601.32 3.59E+08 601.32 0.00225
11/24/1995 598.4 600.24 598.4 599.97 1.26E+08 599.97 0.002624
11/22/1995 600.24 600.71 598.4 598.4 4.05E+08 598.4 -0.00307
11/21/1995 596.85 600.28 595.42 600.24 4.08E+08 600.24 0.00568
11/20/1995 600.07 600.4 596.17 596.85 3.33E+08 596.85 -0.00537
11/17/1995 597.34 600.14 597.3 600.07 4.37E+08 600.07 0.00457
11/16/1995 593.96 597.91 593.52 597.34 4.23E+08 597.34 0.005691
11/15/1995 589.29 593.97 588.36 593.96 3.76E+08 593.96 0.007925
11/14/1995 592.3 592.3 588.98 589.29 3.54E+08 589.29 -0.00508
11/13/1995 592.72 593.72 590.58 592.3 2.96E+08 592.3 -0.00071
11/10/1995 593.26 593.26 590.39 592.72 2.99E+08 592.72 -0.00091
11/9/1995 591.71 593.9 590.89 593.26 3.81E+08 593.26 0.00262
11/8/1995 586.32 591.71 586.32 591.71 3.6E+08 591.71 0.009193
11/7/1995 588.46 588.46 584.24 586.32 3.65E+08 586.32 -0.00364
11/6/1995 590.57 590.64 588.31 588.46 3.09E+08 588.46 -0.00357
11/3/1995 589.72 590.57 588.65 590.57 3.49E+08 590.57 0.001441
11/2/1995 584.22 589.72 584.22 589.72 3.97E+08 589.72 0.009414
11/1/1995 581.5 584.24 581.04 584.22 3.78E+08 584.22 0.004678
10/31/1995 583.25 586.71 581.5 581.5 3.77E+08 581.5 -0.003
10/30/1995 579.7 583.79 579.7 583.25 3.19E+08 583.25 0.006124
10/27/1995 576.72 579.71 573.21 579.7 3.79E+08 579.7 0.005167
10/26/1995 582.47 582.63 572.53 576.72 4.64E+08 576.72 -0.00987
10/25/1995 586.54 587.19 581.41 582.47 4.34E+08 582.47 -0.00694
10/24/1995 585.06 587.31 584.75 586.54 4.16E+08 586.54 0.00253
10/23/1995 587.46 587.46 583.73 585.06 3.31E+08 585.06 -0.00409
10/20/1995 590.65 590.66 586.78 587.46 3.89E+08 587.46 -0.0054
10/19/1995 587.44 590.66 586.34 590.65 4.07E+08 590.65 0.005464
10/18/1995 586.78 589.77 586.27 587.44 4.11E+08 587.44 0.001125
10/17/1995 583.03 586.78 581.9 586.78 3.56E+08 586.78 0.006432
10/16/1995 584.5 584.86 582.63 583.03 3.01E+08 583.03 -0.00251
10/13/1995 583.1 587.39 583.1 584.5 3.75E+08 584.5 0.002401
10/12/1995 579.46 583.12 579.46 583.1 3.44E+08 583.1 0.006282
10/11/1995 577.52 579.52 577.08 579.46 3.41E+08 579.46 0.003359
10/10/1995 578.37 578.37 571.55 577.52 4.13E+08 577.52 -0.00147
10/9/1995 582.49 582.49 576.35 578.37 2.75E+08 578.37 -0.00707
10/6/1995 582.63 584.54 582.1 582.49 3.14E+08 582.49 -0.00024
10/5/1995 581.47 582.63 579.58 582.63 3.67E+08 582.63 0.001995
10/4/1995 582.34 582.34 579.91 581.47 3.39E+08 581.47 -0.00149
10/3/1995 581.72 582.34 578.48 582.34 3.86E+08 582.34 0.001066
10/2/1995 584.41 585.05 580.54 581.72 3.05E+08 581.72 -0.0046
9/29/1995 585.87 587.61 584 584.41 3.35E+08 584.41 -0.00249
9/28/1995 581.04 585.88 580.69 585.87 3.68E+08 585.87 0.008313
9/27/1995 581.41 581.42 574.68 581.04 4.11E+08 581.04 -0.00064
9/26/1995 581.81 584.66 580.65 581.41 3.64E+08 581.41 -0.00069
9/25/1995 581.73 582.14 579.5 581.81 2.73E+08 581.81 0.000138
9/22/1995 583 583 578.25 581.73 3.71E+08 581.73 -0.00218
9/21/1995 586.77 586.79 580.91 583 3.67E+08 583 -0.00643
9/20/1995 584.2 586.77 584.18 586.77 4E+08 586.77 0.004399
9/19/1995 582.78 584.24 580.75 584.2 3.71E+08 584.2 0.002437
9/18/1995 583.35 583.37 579.36 582.77 3.26E+08 582.77 -0.00099
9/15/1995 583.61 585.07 581.79 583.35 4.59E+08 583.35 -0.00045
9/14/1995 578.77 583.99 578.77 583.61 3.83E+08 583.61 0.008363
9/13/1995 576.51 579.72 575.47 578.77 3.84E+08 578.77 0.00392
9/12/1995 573.91 576.51 573.11 576.51 3.45E+08 576.51 0.00453
9/11/1995 572.68 575.15 572.68 573.91 2.97E+08 573.91 0.002148
9/8/1995 570.29 572.68 569.27 572.68 3.18E+08 572.68 0.004191
9/7/1995 570.17 571.11 569.23 570.29 3.22E+08 570.29 0.00021
9/6/1995 569.17 570.53 569 570.17 3.7E+08 570.17 0.001757
9/5/1995 563.86 569.2 563.84 569.17 3.33E+08 569.17 0.009417
9/1/1995 561.88 564.62 561.01 563.84 2.57E+08 563.84 0.003488
8/31/1995 561.09 562.36 560.49 561.88 3.01E+08 561.88 0.001408
8/30/1995 560 561.52 559.49 560.92 3.3E+08 560.92 0.001643
8/29/1995 559.05 560.01 555.71 560 3.11E+08 560 0.001699
8/28/1995 560.1 562.22 557.99 559.05 2.68E+08 559.05 -0.00187
8/25/1995 557.46 561.31 557.46 560.1 2.56E+08 560.1 0.004736
8/24/1995 557.14 558.63 555.2 557.46 2.99E+08 557.46 0.000574
8/23/1995 559.52 560 557.08 557.14 2.92E+08 557.14 -0.00425
8/22/1995 558.11 559.52 555.87 559.52 2.91E+08 559.52 0.002526
8/21/1995 559.21 563.34 557.89 558.11 3.03E+08 558.11 -0.00197
8/18/1995 559.04 561.24 558.34 559.21 3.2E+08 559.21 0.000304
8/17/1995 559.97 559.97 557.42 559.04 3.54E+08 559.04 -0.00166
8/16/1995 558.57 559.98 557.37 559.97 3.9E+08 559.97 0.002506
8/15/1995 559.74 559.98 555.22 558.57 3.3E+08 558.57 -0.00209
8/14/1995 555.11 559.74 554.76 559.74 2.65E+08 559.74 0.008341
8/11/1995 557.45 558.5 553.04 555.11 2.68E+08 555.11 -0.0042
8/10/1995 559.71 560.63 556.05 557.45 3.07E+08 557.45 -0.00404
8/9/1995 560.39 561.59 559.29 559.71 3.03E+08 559.71 -0.00121
8/8/1995 560.03 561.53 558.32 560.39 3.06E+08 560.39 0.000643
8/7/1995 558.94 561.24 558.94 560.03 2.77E+08 560.03 0.00195
8/4/1995 558.75 559.57 557.91 558.94 3.15E+08 558.94 0.00034
8/3/1995 558.8 558.8 554.1 558.75 3.53E+08 558.75 -8.95E-05
8/2/1995 559.64 565.62 557.87 558.8 3.74E+08 558.8 -0.0015
8/1/1995 562.06 562.11 556.67 559.64 3.32E+08 559.64 -0.00431
7/31/1995 562.93 563.49 560.06 562.06 2.92E+08 562.06 -0.00155
7/28/1995 565.22 565.4 562.04 562.93 3.12E+08 562.93 -0.00405
7/27/1995 561.61 565.33 561.61 565.22 3.57E+08 565.22 0.006428
7/26/1995 561.1 563.78 560.85 561.61 3.93E+08 561.61 0.000909
7/25/1995 556.63 561.75 556.34 561.1 3.73E+08 561.1 0.00803
7/24/1995 553.62 557.21 553.62 556.63 3.15E+08 556.63 0.005437
7/21/1995 553.34 554.73 550.91 553.62 4.32E+08 553.62 0.000506
7/20/1995 550.98 554.43 549.1 553.54 3.83E+08 553.54 0.004646
7/19/1995 556.58 558.46 542.51 550.98 4.9E+08 550.98 -0.01006
7/18/1995 562.55 562.72 556.86 558.46 3.72E+08 558.46 -0.00727
7/17/1995 560.34 562.94 559.45 562.72 3.23E+08 562.72 0.004247
7/14/1995 561 561 556.41 559.89 3.13E+08 559.89 -0.00198
7/13/1995 560.89 562 559.07 561 3.88E+08 561 0.000196
7/12/1995 555.27 561.56 554.27 560.89 4.16E+08 560.89 0.010121
7/11/1995 556.78 557.19 553.8 554.78 3.77E+08 554.78 -0.00359
7/10/1995 556.37 558.48 555.77 557.19 4.1E+08 557.19 0.001474
7/7/1995 553.9 556.57 553.05 556.37 4.67E+08 556.37 0.004459
7/6/1995 547.26 553.99 546.59 553.99 4.21E+08 553.99 0.012298
7/5/1995 547.09 549.98 546.28 547.26 3.58E+08 547.26 0.000311
7/3/1995 544.75 547.1 544.43 547.09 1.18E+08 547.09 0.004296
6/30/1995 543.87 546.82 543.51 544.75 3.12E+08 544.75 0.001618
6/29/1995 544.73 546.25 540.79 543.87 3.13E+08 543.87 -0.00158
6/28/1995 542.43 546.33 540.72 544.73 3.68E+08 544.73 0.00424
6/27/1995 544.11 547.07 542.19 542.43 3.47E+08 542.43 -0.00309
6/26/1995 549.71 549.79 544.06 544.13 2.97E+08 544.13 -0.01015
6/23/1995 551.07 551.07 548.23 549.71 3.22E+08 549.71 -0.00247
6/22/1995 543.98 551.07 543.98 551.07 4.21E+08 551.07 0.013034
6/21/1995 544.98 545.93 543.9 543.98 3.98E+08 543.98 -0.00183
6/20/1995 545.22 545.44 543.43 544.98 3.82E+08 544.98 -0.00044
6/19/1995 539.83 545.22 539.83 545.22 3.23E+08 545.22 0.009985
6/16/1995 537.51 539.98 537.12 539.83 4.43E+08 539.83 0.004316
6/15/1995 536.48 539.07 535.56 537.12 3.35E+08 537.12 0.001193
6/14/1995 536.05 536.48 533.83 536.47 3.31E+08 536.47 0.000784
6/13/1995 530.88 536.23 530.88 536.05 3.4E+08 536.05 0.009739
6/12/1995 527.94 532.54 527.94 530.88 2.9E+08 530.88 0.005569
6/9/1995 532.35 532.35 526 527.94 3.28E+08 527.94 -0.00828
6/8/1995 533.13 533.56 531.65 532.35 2.9E+08 532.35 -0.00146
6/7/1995 535.55 535.55 531.66 533.13 3.28E+08 533.13 -0.00452
6/6/1995 535.6 537.09 535.14 535.55 3.4E+08 535.55 -9.34E-05
6/5/1995 532.51 537.73 532.47 535.6 3.38E+08 535.6 0.005803
6/2/1995 533.49 536.91 529.55 532.51 3.66E+08 532.51 -0.00184
6/1/1995 533.4 534.21 530.05 533.49 3.46E+08 533.49 0.000169
5/31/1995 523.7 533.41 522.17 533.4 3.58E+08 533.4 0.018522
5/30/1995 523.65 525.58 521.38 523.58 2.83E+08 523.58 -0.00013
5/26/1995 528.59 528.59 522.51 523.65 2.91E+08 523.65 -0.00935
5/25/1995 528.37 529.04 524.89 528.59 3.42E+08 528.59 0.000416
5/24/1995 528.59 531.91 525.57 528.61 3.92E+08 528.61 3.78E-05
5/23/1995 523.65 528.59 523.65 528.59 3.63E+08 528.59 0.009434
5/22/1995 519.19 524.34 519.19 523.65 2.86E+08 523.65 0.00859
5/19/1995 519.58 519.58 517.07 519.19 3.54E+08 519.19 -0.00075
5/18/1995 526.88 526.88 519.58 519.58 3.52E+08 519.58 -0.01386
5/17/1995 528.19 528.42 525.38 527.07 3.48E+08 527.07 -0.00212
5/16/1995 527.74 529.08 526.45 528.19 3.66E+08 528.19 0.000853
5/15/1995 525.55 527.74 525 527.74 3.16E+08 527.74 0.004167
5/12/1995 524.37 527.05 523.3 525.55 3.61E+08 525.55 0.00225
5/11/1995 524.33 524.89 522.7 524.37 3.4E+08 524.37 7.63E-05
5/10/1995 523.74 524.4 521.53 524.36 3.82E+08 524.36 0.001184
5/9/1995 523.96 525.99 521.79 523.56 3.61E+08 523.56 -0.00076
5/8/1995 520.09 525.15 519.14 523.96 2.92E+08 523.96 0.007441
5/5/1995 520.75 522.35 518.28 520.12 3.42E+08 520.12 -0.00121
5/4/1995 520.48 525.4 519.44 520.54 4.35E+08 520.54 0.000115
5/3/1995 514.93 520.54 514.86 520.48 3.92E+08 520.48 0.010778
5/2/1995 514.23 515.18 513.03 514.86 3.03E+08 514.86 0.001225
5/1/1995 514.76 515.6 513.42 514.26 2.97E+08 514.26 -0.00097
4/28/1995 513.64 515.29 510.9 514.71 3.2E+08 514.71 0.002083
4/27/1995 512.7 513.62 511.63 513.55 3.51E+08 513.55 0.001658
4/26/1995 511.99 513.04 510.47 512.66 3.51E+08 512.66 0.001309
4/25/1995 512.8 513.54 511.32 512.1 3.52E+08 512.1 -0.00137
4/24/1995 508.49 513.02 507.44 512.89 3.26E+08 512.89 0.008653
4/21/1995 505.63 508.49 505.63 508.49 4.03E+08 508.49 0.005656
4/20/1995 504.92 506.5 503.44 505.29 3.68E+08 505.29 0.000733
4/19/1995 505.37 505.89 501.19 504.92 3.78E+08 504.92 -0.00089
4/18/1995 506.43 507.65 504.12 505.37 3.45E+08 505.37 -0.00209
4/17/1995 509.23 512.03 505.43 506.13 3.34E+08 506.13 -0.00609
4/13/1995 507.19 509.83 507.17 509.23 3.02E+08 509.23 0.004022
4/12/1995 505.59 507.17 505.07 507.17 3.28E+08 507.17 0.003125
4/11/1995 507.24 508.85 505.29 505.53 3.11E+08 505.53 -0.00337
4/10/1995 506.3 507.01 504.61 507.01 2.61E+08 507.01 0.001402
4/7/1995 506.13 507.19 503.59 506.42 3.15E+08 506.42 0.000573
4/6/1995 505.63 507.1 505 506.08 3.2E+08 506.08 0.00089
4/5/1995 505.27 505.57 503.17 505.57 3.15E+08 505.57 0.000594
4/4/1995 501.85 505.26 501.85 505.24 3.31E+08 505.24 0.006755
4/3/1995 500.7 501.91 500.2 501.85 2.96E+08 501.85 0.002297
3/31/1995 501.94 502.22 495.7 500.71 3.53E+08 500.71 -0.00245
3/30/1995 503.17 504.66 501 502.22 3.63E+08 502.22 -0.00189
3/29/1995 503.92 508.15 500.96 503.12 3.86E+08 503.12 -0.00159
3/28/1995 503.19 503.91 501.83 503.9 3.2E+08 503.9 0.001411
3/27/1995 500.97 503.2 500.93 503.2 2.96E+08 503.2 0.004451
3/24/1995 496.07 500.97 496.07 500.97 3.58E+08 500.97 0.009878
3/23/1995 495.67 496.77 494.19 495.95 3.19E+08 495.95 0.000565
3/22/1995 495.07 495.67 493.67 495.67 3.13E+08 495.67 0.001212
3/21/1995 496.15 499.19 494.04 495.07 3.67E+08 495.07 -0.00218
3/20/1995 495.52 496.61 495.27 496.14 3.02E+08 496.14 0.001251
3/17/1995 495.43 496.67 494.95 495.52 4.17E+08 495.52 0.000182
3/16/1995 491.87 495.74 491.78 495.41 3.37E+08 495.41 0.007197
3/15/1995 492.89 492.89 490.83 491.88 3.1E+08 491.88 -0.00205
3/14/1995 490.05 493.69 490.05 492.89 3.46E+08 492.89 0.005795
3/13/1995 489.57 491.28 489.35 490.05 2.75E+08 490.05 0.00098
3/10/1995 483.16 490.37 483.16 489.57 3.83E+08 489.57 0.013267
3/9/1995 483.14 483.74 482.05 483.16 3.19E+08 483.16 4.14E-05
3/8/1995 482.12 484.08 481.57 483.14 3.5E+08 483.14 0.002116
3/7/1995 485.63 485.63 479.7 482.12 3.56E+08 482.12 -0.00723
3/6/1995 485.42 485.7 481.52 485.63 2.99E+08 485.63 0.000433
3/3/1995 485.13 485.42 483.07 485.42 3.31E+08 485.42 0.000598
3/2/1995 485.65 485.71 483.19 485.13 3.3E+08 485.13 -0.00107
3/1/1995 487.39 487.83 484.92 485.65 3.63E+08 485.65 -0.00357
2/28/1995 483.81 487.44 483.77 487.39 3.17E+08 487.39 0.0074
2/27/1995 488.26 488.26 483.18 483.81 2.86E+08 483.81 -0.00911
2/24/1995 486.82 488.28 485.7 488.11 3.03E+08 488.11 0.00265
2/23/1995 485.07 489.19 485.07 486.91 3.94E+08 486.91 0.003793
2/22/1995 482.74 486.15 482.45 485.07 3.39E+08 485.07 0.004827
2/21/1995 481.95 483.26 481.94 482.72 3.08E+08 482.72 0.001598
2/17/1995 485.15 485.22 481.97 481.97 3.48E+08 481.97 -0.00655
2/16/1995 484.56 485.22 483.05 485.22 3.61E+08 485.22 0.001362
2/15/1995 482.55 485.54 481.77 484.54 3.78E+08 484.54 0.004124
2/14/1995 481.65 482.94 480.89 482.55 3.01E+08 482.55 0.001869
2/13/1995 481.46 482.86 481.07 481.65 2.56E+08 481.65 0.000395
2/10/1995 480.19 481.96 479.53 481.46 2.96E+08 481.46 0.002645
2/9/1995 481.19 482 479.91 480.19 3.26E+08 480.19 -0.00208
2/8/1995 480.81 482.6 480.4 481.19 3.18E+08 481.19 0.00079
2/7/1995 481.14 481.32 479.69 480.81 3.15E+08 480.81 -0.00069
2/6/1995 478.64 481.95 478.36 481.14 3.26E+08 481.14 0.005223
2/3/1995 472.78 479.91 472.78 478.65 4.41E+08 478.65 0.012416
2/2/1995 470.4 472.79 469.95 472.79 3.22E+08 472.79 0.005081
2/1/1995 470.42 472.75 469.29 470.4 3.95E+08 470.4 -4.25E-05
1/31/1995 468.51 471.03 468.18 470.42 4.12E+08 470.42 0.004077
1/30/1995 470.39 470.52 467.49 468.51 3.19E+08 468.51 -0.004
1/27/1995 468.32 471.36 468.32 470.39 3.4E+08 470.39 0.00442
1/26/1995 467.44 468.62 466.9 468.32 3.05E+08 468.32 0.001883
1/25/1995 465.86 469.51 464.4 467.44 3.43E+08 467.44 0.003392
1/24/1995 465.81 466.88 465.47 465.86 3.15E+08 465.86 0.000107
1/23/1995 464.78 466.23 461.14 465.82 3.26E+08 465.82 0.002238
1/20/1995 466.95 466.99 463.99 464.78 3.78E+08 464.78 -0.00465
1/19/1995 469.72 469.72 466.4 466.95 2.97E+08 466.95 -0.0059
1/18/1995 470.05 470.43 468.03 469.71 3.45E+08 469.71 -0.00072
1/17/1995 469.38 470.15 468.19 470.05 3.32E+08 470.05 0.001427
1/16/1995 465.97 470.39 465.97 469.38 3.16E+08 469.38 0.007318
1/13/1995 461.64 466.43 461.64 465.97 3.37E+08 465.97 0.00938
1/12/1995 461.64 461.93 460.63 461.64 3.13E+08 461.64 0
1/11/1995 461.68 463.61 458.65 461.66 3.46E+08 461.66 -4.33E-05
1/10/1995 460.9 464.59 460.9 461.68 3.52E+08 461.68 0.001692
 1/9/1995 460.67 461.77 459.74 460.83 2.79E+08 460.83 0.000347
1/6/1995 460.38 462.49 459.47 460.68 3.08E+08 460.68 0.000652
1/5/1995 460.73 461.3 459.75 460.34 3.09E+08 460.34 -0.00085
1/4/1995 459.13 460.72 457.56 460.71 3.2E+08 460.71 0.003441
1/3/1995 459.21 459.27 457.2 459.11 2.62E+08 459.11 -0.00022
12/30/1994 461.17 462.12 459.24 459.27 2.56E+08 459.27 -0.00412
12/29/1994 460.92 461.81 460.36 461.17 2.51E+08 461.17 0.000542
12/28/1994 462.47 462.49 459 460.86 2.46E+08 460.86 -0.00348
12/27/1994 459.85 462.73 459.85 462.47 2.11E+08 462.47 0.005698
12/23/1994 459.7 461.32 459.39 459.83 1.97E+08 459.83 0.000283
12/22/1994 459.62 461.21 459.33 459.68 3.4E+08 459.68 0.000131
12/21/1994 457.24 461.7 457.17 459.61 3.79E+08 459.61 0.005183
12/20/1994 458.08 458.45 456.37 457.1 3.27E+08 457.1 -0.00214
12/19/1994 458.78 458.78 456.64 457.91 2.72E+08 457.91 -0.0019
12/16/1994 455.35 458.8 455.35 458.8 4.82E+08 458.8 0.007577
12/15/1994 454.97 456.84 454.5 455.34 3.33E+08 455.34 0.000813
12/14/1994 450.05 456.16 450.05 454.97 3.55E+08 454.97 0.010932
12/13/1994 449.52 451.69 449.43 450.15 3.07E+08 450.15 0.001401
12/12/1994 446.95 449.48 445.62 449.47 2.86E+08 449.47 0.005638
12/9/1994 445.45 446.98 442.88 446.96 3.36E+08 446.96 0.00339
12/8/1994 451.23 452.06 444.59 445.45 3.62E+08 445.45 -0.01281
12/7/1994 453.11 453.11 450.01 451.23 2.83E+08 451.23 -0.00415
12/6/1994 453.29 453.93 450.35 453.11 2.99E+08 453.11 -0.0004
12/5/1994 453.3 455.04 452.06 453.32 2.58E+08 453.32 4.41E-05
12/2/1994 448.92 453.31 448 453.3 2.85E+08 453.3 0.009757
12/1/1994 453.55 453.91 447.97 448.92 2.86E+08 448.92 -0.01021
11/30/1994 455.17 457.13 453.27 453.69 2.99E+08 453.69 -0.00325
11/29/1994 454.23 455.17 452.14 455.17 2.87E+08 455.17 0.002069
11/28/1994 452.26 454.19 451.04 454.16 2.65E+08 454.16 0.004201
11/25/1994 449.94 452.87 449.94 452.29 1.18E+08 452.29 0.005223
11/23/1994 450.01 450.61 444.18 449.93 4.31E+08 449.93 -0.00018
11/22/1994 457.95 458.03 450.08 450.09 3.87E+08 450.09 -0.01716
11/21/1994 461.69 463.41 457.55 458.3 2.93E+08 458.3 -0.00734
11/18/1994 463.6 463.84 460.25 461.47 3.57E+08 461.47 -0.00459
11/17/1994 465.71 465.83 461.47 463.57 3.23E+08 463.57 -0.0046
11/16/1994 465.06 466.25 464.28 465.62 2.97E+08 465.62 0.001204
11/15/1994 466.04 468.51 462.95 465.03 3.36E+08 465.03 -0.00217
11/14/1994 462.44 466.29 462.35 466.04 2.6E+08 466.04 0.007785
11/11/1994 464.17 464.17 461.45 462.35 2.21E+08 462.35 -0.00392
11/10/1994 465.4 467.79 463.73 464.37 2.81E+08 464.37 -0.00221
11/9/1994 465.65 469.95 463.46 465.4 3.38E+08 465.4 -0.00054
11/8/1994 463.08 467.54 463.07 465.65 2.91E+08 465.65 0.00555
11/7/1994 462.31 463.56 461.25 463.07 2.55E+08 463.07 0.001644
11/4/1994 467.96 469.28 462.28 462.28 2.81E+08 462.28 -0.01214
11/3/1994 466.5 468.64 466.4 467.91 2.85E+08 467.91 0.003023
 11/2/1994 468.41 470.92 466.36 466.51 3.31E+08 466.51 -0.00406
11/1/1994 472.26 472.26 467.64 468.42 3.15E+08 468.42 -0.00813
10/31/1994 473.76 474.74 472.33 472.35 3.03E+08 472.35 -0.00298
10/28/1994 465.84 473.78 465.8 473.77 3.81E+08 473.77 0.017023
10/27/1994 462.68 465.85 462.62 465.85 3.28E+08 465.85 0.006851
10/26/1994 461.55 463.77 461.22 462.62 3.23E+08 462.62 0.002318
10/25/1994 460.83 461.95 458.26 461.53 3.26E+08 461.53 0.001519
10/24/1994 464.89 466.37 460.8 460.83 2.83E+08 460.83 -0.00873
10/21/1994 466.69 466.69 463.83 464.89 3.15E+08 464.89 -0.00386
10/20/1994 470.37 470.37 465.39 466.85 3.31E+08 466.85 -0.00748
10/19/1994 467.69 471.43 465.96 470.28 3.17E+08 470.28 0.005538
10/18/1994 469.02 469.19 466.54 467.66 2.6E+08 467.66 -0.0029
10/17/1994 469.11 469.88 468.16 468.96 2.38E+08 468.96 -0.00032
10/14/1994 467.78 469.53 466.11 469.1 2.52E+08 469.1 0.002822
10/13/1994 465.56 471.3 465.56 467.79 3.38E+08 467.79 0.00479
10/12/1994 465.78 466.7 464.79 465.47 2.7E+08 465.47 -0.00067
10/11/1994 459.04 466.34 459.04 465.79 3.56E+08 465.79 0.014705
10/10/1994 455.12 459.29 455.12 459.04 2.13E+08 459.04 0.008613
10/7/1994 452.37 455.67 452.13 455.1 2.84E+08 455.1 0.006035
10/6/1994 453.52 454.49 452.13 452.36 2.73E+08 452.36 -0.00256
10/5/1994 454.59 454.59 449.27 453.52 3.6E+08 453.52 -0.00235
10/4/1994 461.77 462.46 454.03 454.59 3.26E+08 454.59 -0.01555
10/3/1994 462.69 463.31 460.33 461.74 2.69E+08 461.74 -0.00205
9/30/1994 462.27 465.3 461.91 462.71 2.92E+08 462.71 0.000952
9/29/1994 464.84 464.84 461.51 462.24 3.02E+08 462.24 -0.00559
9/28/1994 462.1 465.55 462.1 464.84 3.3E+08 464.84 0.005929
9/27/1994 460.82 462.75 459.83 462.05 2.9E+08 462.05 0.002669
9/26/1994 459.65 460.87 459.31 460.82 2.73E+08 460.82 0.002545
9/23/1994 461.27 462.14 459.01 459.67 3E+08 459.67 -0.00347
9/22/1994 461.45 463.22 460.96 461.27 3.05E+08 461.27 -0.00039
9/21/1994 463.42 464.01 458.47 461.46 3.52E+08 461.46 -0.00423
9/20/1994 470.83 470.83 463.36 463.36 3.26E+08 463.36 -0.01587
9/19/1994 471.21 473.15 470.68 470.85 2.77E+08 470.85 -0.00076
9/16/1994 474.81 474.81 470.06 471.19 4.11E+08 471.19 -0.00762
9/15/1994 468.8 474.81 468.79 474.81 2.82E+08 474.81 0.01282
9/14/1994 467.55 468.86 466.82 468.8 2.97E+08 468.8 0.002674
9/13/1994 466.27 468.76 466.27 467.51 2.93E+08 467.51 0.002659
9/12/1994 468.18 468.42 466.15 466.21 2.45E+08 466.21 -0.00421
9/9/1994 473.13 473.13 466.55 468.18 2.93E+08 468.18 -0.01046
9/8/1994 470.96 473.4 470.86 473.14 2.95E+08 473.14 0.004629
9/7/1994 471.86 472.41 470.2 470.99 2.9E+08 470.99 -0.00184
9/6/1994 471 471.92 469.64 471.86 2E+08 471.86 0.001826
9/2/1994 473.2 474.89 470.67 470.99 2.16E+08 470.99 -0.00467
9/1/1994 475.49 475.49 471.74 473.17 2.83E+08 473.17 -0.00488
8/31/1994 476.07 477.59 474.43 475.49 3.55E+08 475.49 -0.00122
8/30/1994 474.59 476.61 473.56 476.07 2.95E+08 476.07 0.003118
8/29/1994 473.89 477.14 473.89 474.59 2.66E+08 474.59 0.001477
8/26/1994 468.08 474.65 468.08 473.8 3.05E+08 473.8 0.01222
8/25/1994 469.07 470.12 467.64 468.08 2.84E+08 468.08 -0.00211
8/24/1994 464.51 469.05 464.51 469.03 3.11E+08 469.03 0.009731
8/23/1994 462.39 466.58 462.39 464.51 3.07E+08 464.51 0.004585
8/22/1994 463.61 463.61 461.46 462.32 2.36E+08 462.32 -0.00278
8/19/1994 463.25 464.37 461.81 463.68 2.77E+08 463.68 0.000928
8/18/1994 465.1 465.1 462.3 463.17 2.87E+08 463.17 -0.00415
8/17/1994 465.11 465.91 464.57 465.17 3.09E+08 465.17 0.000129
8/16/1994 461.22 465.2 459.89 465.01 3.07E+08 465.01 0.008217
8/15/1994 461.97 463.34 461.21 461.23 2.23E+08 461.23 -0.0016
8/12/1994 458.88 462.27 458.88 461.94 2.49E+08 461.94 0.006668
8/11/1994 460.31 461.41 456.88 458.88 2.76E+08 458.88 -0.00311
8/10/1994 457.98 460.48 457.98 460.3 2.8E+08 460.3 0.005066
8/9/1994 457.89 458.16 456.66 457.92 2.59E+08 457.92 6.55E-05
8/8/1994 457.08 458.3 457.01 457.89 2.18E+08 457.89 0.001772
8/5/1994 458.34 458.34 456.08 457.09 2.3E+08 457.09 -0.00273
8/4/1994 461.45 461.49 458.4 458.4 2.89E+08 458.4 -0.00661
8/3/1994 460.65 461.46 459.51 461.45 2.84E+08 461.45 0.001737
8/2/1994 461.01 462.77 459.7 460.56 2.95E+08 460.56 -0.00098
8/1/1994 458.28 461.01 458.08 461.01 2.58E+08 461.01 0.005957
7/29/1994 454.25 459.33 454.25 458.26 2.7E+08 458.26 0.008828
7/28/1994 452.57 454.93 452.3 454.24 2.46E+08 454.24 0.00369
7/27/1994 453.36 453.38 451.36 452.57 2.52E+08 452.57 -0.00174
7/26/1994 454.25 454.25 452.78 453.36 2.33E+08 453.36 -0.00196
7/25/1994 453.1 454.32 452.76 454.25 2.13E+08 454.25 0.002538
7/22/1994 452.61 454.03 452.33 453.11 2.62E+08 453.11 0.001105
7/21/1994 451.6 453.22 451 452.61 2.92E+08 452.61 0.002236
7/20/1994 453.89 454.16 450.69 451.6 2.68E+08 451.6 -0.00505
7/19/1994 455.22 455.3 453.86 453.86 2.52E+08 453.86 -0.00299
7/18/1994 454.41 455.71 453.26 455.22 2.27E+08 455.22 0.001783
7/15/1994 453.28 454.33 452.8 454.16 2.76E+08 454.16 0.001941
7/14/1994 448.73 454.33 448.73 453.41 3.22E+08 453.41 0.010429
7/13/1994 448.03 450.06 447.97 448.73 2.66E+08 448.73 0.001562
7/12/1994 448.02 448.16 444.65 447.95 2.52E+08 447.95 -0.00016
7/11/1994 449.56 450.24 445.27 448.06 2.23E+08 448.06 -0.00334
7/8/1994 448.38 449.75 446.53 449.55 2.37E+08 449.55 0.002609
7/7/1994 446.15 448.64 446.15 448.38 2.6E+08 448.38 0.004998
7/6/1994 446.29 447.28 444.18 446.13 2.36E+08 446.13 -0.00036
7/5/1994 446.2 447.62 445.14 446.37 1.95E+08 446.37 0.000381
7/1/1994 444.27 446.45 443.58 446.2 1.99E+08 446.2 0.004344
6/30/1994 447.63 448.61 443.66 444.27 2.93E+08 444.27 -0.00751
6/29/1994 446.05 449.83 446.04 447.63 2.64E+08 447.63 0.003542
6/28/1994 447.36 448.47 443.08 446.07 2.68E+08 446.07 -0.00288
6/27/1994 442.78 447.76 439.83 447.31 2.5E+08 447.31 0.010231
6/24/1994 449.63 449.63 442.51 442.8 2.61E+08 442.8 -0.01519
6/23/1994 453.09 454.16 449.43 449.63 2.56E+08 449.63 -0.00764
6/22/1994 451.4 453.91 451.4 453.09 2.51E+08 453.09 0.003744
6/21/1994 455.48 455.48 449.45 451.34 2.99E+08 451.34 -0.00909
6/20/1994 458.45 458.45 454.46 455.48 2.3E+08 455.48 -0.00648
6/17/1994 461.93 462.16 458.44 458.45 3.73E+08 458.45 -0.00753
6/16/1994 460.61 461.93 459.8 461.93 2.56E+08 461.93 0.002866
6/15/1994 462.38 463.23 459.95 460.61 2.7E+08 460.61 -0.00383
6/14/1994 459.1 462.52 459.1 462.37 2.89E+08 462.37 0.007123
6/13/1994 458.67 459.36 457.18 459.1 2.44E+08 459.1 0.000937
6/10/1994 457.86 459.48 457.36 458.67 2.22E+08 458.67 0.001769
6/9/1994 457.06 457.87 455.86 457.86 2.53E+08 457.86 0.00175
6/8/1994 458.21 459.74 455.43 457.06 2.56E+08 457.06 -0.00251
6/7/1994 458.88 459.46 457.65 458.21 2.35E+08 458.21 -0.00146
6/6/1994 460.13 461.87 458.85 458.88 2.59E+08 458.88 -0.00272
6/3/1994 457.65 460.86 456.27 460.13 2.71E+08 460.13 0.005419
6/2/1994 457.62 458.5 457.26 457.65 2.72E+08 457.65 6.56E-05
6/1/1994 456.5 458.29 453.99 457.63 2.8E+08 457.63 0.002475
5/31/1994 457.32 457.61 455.16 456.5 2.17E+08 456.5 -0.00179
5/27/1994 457.03 457.33 454.67 457.33 1.86E+08 457.33 0.000656
5/26/1994 456.33 457.77 455.79 457.06 2.56E+08 457.06 0.0016
5/25/1994 454.84 456.34 452.2 456.34 2.54E+08 456.34 0.003298
5/24/1994 453.21 456.77 453.21 454.81 2.8E+08 454.81 0.00353
5/23/1994 454.92 454.92 451.79 453.2 2.49E+08 453.2 -0.00378
5/20/1994 456.48 456.48 454.22 454.92 2.95E+08 454.92 -0.00342
5/19/1994 453.69 456.88 453 456.48 3.04E+08 456.48 0.00615
5/18/1994 449.39 454.45 448.87 453.69 3.38E+08 453.69 0.009569
5/17/1994 444.49 449.37 443.7 449.37 3.11E+08 449.37 0.010979
5/16/1994 444.15 445.82 443.62 444.49 2.35E+08 444.49 0.000766
5/13/1994 443.62 444.72 441.21 444.14 2.52E+08 444.14 0.001172
5/12/1994 441.5 444.8 441.5 443.75 2.73E+08 443.75 0.005096
5/11/1994 446.03 446.03 440.78 441.49 2.77E+08 441.49 -0.01018
5/10/1994 442.37 446.84 442.37 446.01 2.98E+08 446.01 0.008228
5/9/1994 447.82 447.82 441.84 442.32 2.51E+08 442.32 -0.01228
5/6/1994 451.37 451.37 445.64 447.82 2.92E+08 447.82 -0.00786
5/5/1994 451.72 452.82 450.72 451.38 2.56E+08 451.38 -0.00075
5/4/1994 453.04 453.11 449.87 451.72 2.68E+08 451.72 -0.00291
5/3/1994 453.06 453.98 450.51 453.03 2.88E+08 453.03 -6.62E-05
5/2/1994 450.91 453.57 449.05 453.02 2.96E+08 453.02 0.004679
4/29/1994 449.07 451.35 447.91 450.91 2.94E+08 450.91 0.004097
4/28/1994 451.84 452.23 447.97 449.1 3.25E+08 449.1 -0.00606
4/26/1994 452.71 452.79 450.66 451.87 2.88E+08 451.87 -0.00186
4/25/1994 447.64 452.71 447.58 452.71 2.62E+08 452.71 0.011326
4/22/1994 448.73 449.96 447.16 447.63 2.96E+08 447.63 -0.00245
4/21/1994 441.96 449.14 441.96 448.73 3.79E+08 448.73 0.015318
4/20/1994 442.54 445.01 439.4 441.96 3.67E+08 441.96 -0.00131
4/19/1994 442.54 444.82 438.83 442.54 3.23E+08 442.54 0
4/18/1994 446.27 447.87 441.48 442.46 2.71E+08 442.46 -0.00854
4/15/1994 446.38 447.85 445.81 446.18 3.1E+08 446.18 -0.00045
4/14/1994 446.26 447.55 443.57 446.38 2.75E+08 446.38 0.000269
4/13/1994 447.63 448.57 442.62 446.26 2.78E+08 446.26 -0.00306
4/12/1994 449.83 450.8 447.33 447.57 2.58E+08 447.57 -0.00502
4/11/1994 447.12 450.34 447.1 449.87 2.43E+08 449.87 0.00615
4/8/1994 450.89 450.89 445.51 447.1 2.64E+08 447.1 -0.00841
4/7/1994 448.11 451.1 446.38 450.88 2.89E+08 450.88 0.006182
4/6/1994 448.29 449.63 444.98 448.05 3.02E+08 448.05 -0.00054
4/5/1994 439.14 448.29 439.14 448.29 3.66E+08 448.29 0.020836
4/4/1994 445.66 445.66 435.86 438.92 3.44E+08 438.92 -0.01512
3/31/1994 445.55 447.16 436.16 445.77 4.04E+08 445.77 0.000494
3/30/1994 452.48 452.49 445.55 445.55 3.91E+08 445.55 -0.01532
3/29/1994 460 460.32 452.43 452.48 3.05E+08 452.48 -0.01635
3/28/1994 460.58 461.12 456.1 460 2.87E+08 460 -0.00126
3/25/1994 464.35 465.29 460.58 460.58 2.5E+08 460.58 -0.00812
3/24/1994 468.57 468.57 462.41 464.35 3.04E+08 464.35 -0.00901
3/23/1994 468.89 470.38 468.52 468.54 2.82E+08 468.54 -0.00075
3/22/1994 468.4 470.47 467.88 468.8 2.82E+08 468.8 0.000854
3/21/1994 471.06 471.06 467.23 468.54 2.47E+08 468.54 -0.00535
3/18/1994 470.89 471.09 467.83 471.06 4.62E+08 471.06 0.000361
3/17/1994 469.42 471.05 468.62 470.9 3.04E+08 470.9 0.003153
3/16/1994 467.04 469.85 465.48 469.42 3.08E+08 469.42 0.005096
3/15/1994 467.39 468.99 466.04 467.01 3.04E+08 467.01 -0.00081
3/14/1994 466.44 467.6 466.08 467.39 2.6E+08 467.39 0.002037
3/11/1994 463.86 466.61 462.54 466.44 3.04E+08 466.44 0.005562
3/10/1994 467.08 467.29 462.46 463.9 3.69E+08 463.9 -0.00681
3/9/1994 465.94 467.42 463.4 467.06 3.1E+08 467.06 0.002404
3/8/1994 466.92 467.79 465.02 465.88 2.98E+08 465.88 -0.00223
3/7/1994 464.74 468.07 464.74 466.91 2.86E+08 466.91 0.004669
3/4/1994 463.03 466.16 462.41 464.74 3.12E+08 464.74 0.003693
3/3/1994 464.81 464.83 462.5 463.01 2.92E+08 463.01 -0.00387
3/2/1994 464.4 464.87 457.49 464.81 3.61E+08 464.81 0.000883
3/1/1994 467.19 467.43 462.02 464.44 3.04E+08 464.44 -0.00589
2/28/1994 466.07 469.16 466.07 467.14 2.69E+08 467.14 0.002296
2/25/1994 464.33 466.48 464.33 466.07 2.74E+08 466.07 0.003747
2/24/1994 470.65 470.65 464.26 464.26 3.43E+08 464.26 -0.01358
2/23/1994 471.48 472.41 469.47 470.69 3.1E+08 470.69 -0.00168
2/22/1994 467.69 471.65 467.58 471.46 2.71E+08 471.46 0.008061
2/18/1994 470.29 471.09 466.07 467.69 2.93E+08 467.69 -0.00553
2/17/1994 472.79 475.12 468.44 470.34 3.4E+08 470.34 -0.00518
2/16/1994 472.53 474.16 471.94 472.79 2.95E+08 472.79 0.00055
 2/15/1994 470.23 473.41 470.23 472.52 3.07E+08 472.52 0.00487
2/14/1994 470.18 471.99 469.05 470.23 2.63E+08 470.23 0.000106
2/11/1994 468.93 471.13 466.89 470.18 2.14E+08 470.18 0.002666
2/10/1994 472.81 473.13 468.91 468.93 3.27E+08 468.93 -0.00821
2/9/1994 471.05 473.41 471.05 472.77 3.33E+08 472.77 0.003651
2/8/1994 471.76 472.33 469.5 471.05 3.18E+08 471.05 -0.00151
2/7/1994 469.81 472.09 467.57 471.76 3.48E+08 471.76 0.004151
2/4/1994 480.68 481.02 469.28 469.81 3.78E+08 469.81 -0.02261
2/3/1994 481.96 481.96 478.71 480.71 3.18E+08 480.71 -0.00259
2/2/1994 479.62 482.23 479.57 482 3.29E+08 482 0.004962
2/1/1994 481.6 481.64 479.18 479.62 3.23E+08 479.62 -0.00411
1/31/1994 478.7 482.85 478.7 481.61 3.23E+08 481.61 0.006079
1/28/1994 477.05 479.75 477.05 478.7 3.13E+08 478.7 0.003459
1/27/1994 473.2 477.52 473.2 477.05 3.47E+08 477.05 0.008136
1/26/1994 470.92 473.44 470.72 473.2 3.05E+08 473.2 0.004842
1/25/1994 471.97 472.56 470.27 470.92 3.26E+08 470.92 -0.00222
1/24/1994 474.72 475.2 471.49 471.97 2.97E+08 471.97 -0.00579
1/21/1994 474.98 475.56 473.72 474.72 3.46E+08 474.72 -0.00055
1/20/1994 474.3 475 473.42 474.98 3.1E+08 474.98 0.001434
1/19/1994 474.25 474.7 472.21 474.3 3.11E+08 474.3 0.000105
1/18/1994 473.3 475.19 473.29 474.25 3.09E+08 474.25 0.002007
1/17/1994 474.91 474.91 472.84 473.3 2.34E+08 473.3 -0.00339
1/14/1994 472.5 475.32 472.5 474.91 3.05E+08 474.91 0.005101
1/13/1994 474.17 474.17 471.8 472.47 2.78E+08 472.47 -0.00359
1/12/1994 474.13 475.06 472.14 474.17 3.11E+08 474.17 8.44E-05
1/11/1994 475.27 475.28 473.27 474.13 3.05E+08 474.13 -0.0024
1/10/1994 469.9 475.27 469.55 475.27 3.19E+08 475.27 0.011428
1/7/1994 467.09 470.26 467.03 469.9 3.25E+08 469.9 0.006016
1/6/1994 467.55 469 467.02 467.12 3.66E+08 467.12 -0.00092
1/5/1994 466.89 467.82 465.92 467.55 4E+08 467.55 0.001414
1/4/1994 465.44 466.89 464.44 466.89 3.27E+08 466.89 0.003115
1/3/1994 466.51 466.94 464.36 465.44 2.7E+08 465.44 -0.00229
12/31/1993 468.66 470.75 466.45 466.45 1.69E+08 466.45 -0.00472
12/30/1993 470.58 470.58 468.09 468.64 1.96E+08 468.64 -0.00412
12/29/1993 470.88 471.29 469.87 470.58 2.7E+08 470.58 -0.00064
12/28/1993 470.61 471.05 469.43 470.94 2.01E+08 470.94 0.000701
12/27/1993 467.4 470.55 467.35 470.54 1.71E+08 470.54 0.006718
12/23/1993 467.3 468.97 467.3 467.38 2.27E+08 467.38 0.000171
12/22/1993 465.08 467.38 465.08 467.32 2.72E+08 467.32 0.004816
12/21/1993 465.84 465.92 464.03 465.3 2.73E+08 465.3 -0.00116
12/20/1993 466.38 466.9 465.53 465.85 2.56E+08 465.85 -0.00114
12/17/1993 463.34 466.38 463.34 466.38 3.64E+08 466.38 0.006561
12/16/1993 461.86 463.98 461.86 463.34 2.85E+08 463.34 0.003204
12/15/1993 463.06 463.69 461.84 461.84 3.32E+08 461.84 -0.00263
12/14/1993 465.73 466.12 462.46 463.06 2.75E+08 463.06 -0.00573
12/13/1993 463.93 465.71 462.71 465.7 2.57E+08 465.7 0.003815
12/10/1993 464.18 464.87 462.66 463.93 2.46E+08 463.93 -0.00054
12/9/1993 466.29 466.54 463.87 464.18 2.88E+08 464.18 -0.00453
12/8/1993 465.88 466.73 465.42 466.29 3.14E+08 466.29 0.00088
12/7/1993 466.43 466.77 465.44 466.76 2.86E+08 466.76 0.000708
12/6/1993 464.89 466.89 464.4 466.43 2.92E+08 466.43 0.003313
12/3/1993 463.13 464.89 462.67 464.89 2.68E+08 464.89 0.0038
12/2/1993 461.89 463.22 461.45 463.11 2.56E+08 463.11 0.002641
12/1/1993 461.93 464.47 461.63 461.89 2.94E+08 461.89 -8.66E-05
11/30/1993 461.9 463.62 460.45 461.79 2.87E+08 461.79 -0.00024
11/29/1993 463.06 464.83 461.83 461.9 2.73E+08 461.9 -0.00251
11/26/1993 462.36 463.63 462.36 463.06 90220000 463.06 0.001514
11/24/1993 461.03 462.9 461.03 462.36 2.31E+08 462.36 0.002885
11/23/1993 459.13 461.77 458.47 461.03 2.6E+08 461.03 0.004138
11/22/1993 462.6 462.6 457.08 459.13 2.8E+08 459.13 -0.0075
11/19/1993 463.59 463.6 460.03 462.6 3.03E+08 462.6 -0.00214
11/18/1993 464.83 464.88 461.73 463.62 3.13E+08 463.62 -0.0026
11/17/1993 466.74 467.24 462.73 464.81 3.17E+08 464.81 -0.00414
11/16/1993 463.75 466.74 462.97 466.74 3.04E+08 466.74 0.006447
11/15/1993 465.39 466.13 463.01 463.75 2.51E+08 463.75 -0.00352
11/12/1993 462.64 465.84 462.64 465.39 3.26E+08 465.39 0.005944
11/11/1993 463.72 464.96 462.49 462.64 2.84E+08 462.64 -0.00233
11/10/1993 460.4 463.72 459.57 463.72 2.83E+08 463.72 0.007211
11/9/1993 460.21 463.42 460.21 460.33 2.76E+08 460.33 0.000261
11/8/1993 459.57 461.54 458.78 460.21 2.34E+08 460.21 0.001393
11/5/1993 457.49 459.63 454.36 459.57 3.37E+08 459.57 0.004547
11/4/1993 463.02 463.16 457.26 457.49 3.23E+08 457.49 -0.01194
11/3/1993 468.44 468.61 460.95 463.02 3.42E+08 463.02 -0.01157
11/2/1993 469.1 469.1 466.2 468.44 3.05E+08 468.44 -0.00141
11/1/1993 467.83 469.11 467.33 469.1 2.56E+08 469.1 0.002715
10/29/1993 467.72 468.2 467.37 467.83 2.71E+08 467.83 0.000235
10/28/1993 464.52 468.76 464.52 467.73 3.01E+08 467.73 0.00691
10/27/1993 464.3 464.61 463.36 464.61 2.8E+08 464.61 0.000668
10/26/1993 464.2 464.32 462.65 464.3 2.85E+08 464.3 0.000215
10/25/1993 463.27 464.49 462.05 464.2 2.6E+08 464.2 0.002007
10/22/1993 465.36 467.82 463.27 463.27 3.01E+08 463.27 -0.00449
10/21/1993 466.06 466.64 464.38 465.36 2.9E+08 465.36 -0.0015
10/20/1993 466.21 466.87 464.54 466.07 3.06E+08 466.07 -0.0003
10/19/1993 468.41 468.64 464.8 466.21 3.04E+08 466.21 -0.0047
10/18/1993 469.5 470.04 468.02 468.45 3.3E+08 468.45 -0.00224
10/15/1993 466.83 471.1 466.83 469.5 3.66E+08 469.5 0.005719
10/14/1993 461.55 466.83 461.55 466.83 3.53E+08 466.83 0.01144
10/13/1993 461.12 461.98 460.76 461.49 2.91E+08 461.49 0.000802
10/12/1993 461.04 462.47 460.73 461.12 2.64E+08 461.12 0.000174
10/11/1993 460.31 461.87 460.31 460.88 1.83E+08 460.88 0.001238
10/8/1993 459.18 460.99 456.4 460.31 2.44E+08 460.31 0.002461
10/7/1993 460.71 461.13 459.08 459.18 2.55E+08 459.18 -0.00332
10/6/1993 461.24 462.6 460.26 460.74 2.77E+08 460.74 -0.00108
10/5/1993 461.34 463.15 459.45 461.2 2.95E+08 461.2 -0.0003
10/4/1993 461.28 461.8 460.02 461.34 2.29E+08 461.34 0.00013
10/1/1993 458.93 461.48 458.35 461.28 2.57E+08 461.28 0.005121
9/30/1993 460.11 460.56 458.28 458.93 2.81E+08 458.93 -0.00256
9/29/1993 461.6 462.17 459.51 460.11 2.78E+08 460.11 -0.00323
9/28/1993 461.84 462.08 460.91 461.53 2.43E+08 461.53 -0.00067
9/27/1993 457.63 461.81 457.63 461.8 2.45E+08 461.8 0.009112
9/24/1993 457.74 458.56 456.92 457.63 2.48E+08 457.63 -0.00024
9/23/1993 456.25 458.69 456.25 457.74 2.75E+08 457.74 0.003266
9/22/1993 452.94 456.92 452.94 456.2 2.99E+08 456.2 0.007197
9/21/1993 455.05 455.8 449.64 452.95 3E+08 452.95 -0.00461
9/20/1993 458.84 459.91 455 455.05 2.31E+08 455.05 -0.00826
9/17/1993 459.43 459.43 457.09 458.83 3.81E+08 458.83 -0.00131
9/16/1993 461.54 461.54 459 459.43 2.3E+08 459.43 -0.00457
9/15/1993 459.9 461.96 456.31 461.6 2.94E+08 461.6 0.003696
9/14/1993 461.93 461.93 458.15 459.9 2.59E+08 459.9 -0.00439
9/13/1993 461.7 463.38 461.41 462.06 2.45E+08 462.06 0.00078
9/10/1993 457.49 461.86 457.49 461.72 2.7E+08 461.72 0.009246
9/9/1993 456.65 458.11 455.17 457.5 2.58E+08 457.5 0.001861
9/8/1993 458.52 458.53 453.75 456.65 2.83E+08 456.65 -0.00408
9/7/1993 461.34 462.07 457.95 458.52 2.3E+08 458.52 -0.00611
9/3/1993 461.3 462.05 459.91 461.34 1.97E+08 461.34 8.67E-05
9/2/1993 463.13 463.54 461.07 461.3 2.6E+08 461.3 -0.00395
9/1/1993 463.55 463.8 461.77 463.15 2.45E+08 463.15 -0.00086
8/31/1993 461.9 463.56 461.29 463.56 2.53E+08 463.56 0.003594
8/30/1993 460.54 462.58 460.28 461.9 1.94E+08 461.9 0.002953
8/27/1993 461.05 461.05 459.19 460.54 1.96E+08 460.54 -0.00111
8/26/1993 460.04 462.87 458.82 461.04 2.54E+08 461.04 0.002174
8/25/1993 459.75 462.04 459.3 460.13 3.02E+08 460.13 0.000827
8/24/1993 455.23 459.77 455.04 459.77 2.71E+08 459.77 0.009973
8/23/1993 456.12 456.12 454.29 455.23 2.13E+08 455.23 -0.00195
8/20/1993 456.51 456.68 454.6 456.16 2.77E+08 456.16 -0.00077
8/19/1993 456.01 456.76 455.2 456.43 2.93E+08 456.43 0.000921
8/18/1993 453.21 456.99 453.21 456.04 3.13E+08 456.04 0.006244
8/17/1993 452.38 453.7 451.96 453.13 2.61E+08 453.13 0.001658
8/16/1993 450.25 453.41 450.25 452.38 2.34E+08 452.38 0.004731
8/13/1993 448.97 450.25 448.97 450.14 2.14E+08 450.14 0.002606
8/12/1993 450.47 451.63 447.53 448.96 2.79E+08 448.96 -0.00335
8/11/1993 449.6 451 449.6 450.46 2.68E+08 450.46 0.001913
8/10/1993 450.71 450.71 449.1 449.45 2.56E+08 449.45 -0.0028
8/9/1993 448.68 451.51 448.31 450.72 2.33E+08 450.72 0.004547
8/6/1993 448.13 449.26 447.87 448.68 2.21E+08 448.68 0.001227
 8/5/1993 448.55 449.61 446.94 448.13 2.62E+08 448.13 -0.00094
8/4/1993 449.27 449.72 447.93 448.54 2.3E+08 448.54 -0.00162
8/3/1993 450.15 450.43 447.59 449.27 2.53E+08 449.27 -0.00195
8/2/1993 448.13 450.15 448.03 450.15 2.3E+08 450.15 0.004508
7/30/1993 450.19 450.22 446.98 448.13 2.54E+08 448.13 -0.00458
7/29/1993 447.19 450.77 447.19 450.24 2.61E+08 450.24 0.00682
7/28/1993 448.25 448.61 446.59 447.19 2.73E+08 447.19 -0.00236
7/27/1993 449 449.44 446.76 448.24 2.57E+08 448.24 -0.00169
7/26/1993 447.06 449.5 447.04 449.09 2.23E+08 449.09 0.004541
7/23/1993 444.54 447.1 444.54 447.1 2.22E+08 447.1 0.005759
7/22/1993 447.18 447.23 443.72 444.51 2.5E+08 444.51 -0.00597
7/21/1993 447.28 447.5 445.84 447.18 2.79E+08 447.18 -0.00022
7/20/1993 446.03 447.63 443.71 447.31 2.77E+08 447.31 0.00287
7/19/1993 445.75 446.78 444.83 446.03 2.16E+08 446.03 0.000628
7/16/1993 449.07 449.08 445.66 445.75 2.63E+08 445.75 -0.00739
7/15/1993 450.09 450.12 447.26 449.22 2.78E+08 449.22 -0.00193
7/14/1993 448.08 451.12 448.08 450.08 2.97E+08 450.08 0.004463
7/13/1993 449 450.7 448.07 448.09 2.37E+08 448.09 -0.00203
7/12/1993 448.13 449.11 447.71 448.98 2.02E+08 448.98 0.001897
7/9/1993 448.64 448.94 446.74 448.11 2.35E+08 448.11 -0.00118
7/8/1993 442.84 448.64 442.84 448.64 2.83E+08 448.64 0.013097
7/7/1993 441.4 443.63 441.4 442.83 2.53E+08 442.83 0.00324
7/6/1993 445.86 446.87 441.42 441.43 2.35E+08 441.43 -0.00994
7/2/1993 449.02 449.02 445.2 445.84 2.21E+08 445.84 -0.00708
7/1/1993 450.54 451.15 448.71 449.02 2.92E+08 449.02 -0.00337
6/30/1993 450.69 451.47 450.15 450.53 2.81E+08 450.53 -0.00036
6/29/1993 451.89 451.9 449.67 450.69 2.76E+08 450.69 -0.00266
6/28/1993 447.6 451.9 447.6 451.85 2.42E+08 451.85 0.009495
6/25/1993 446.62 448.64 446.62 447.6 2.1E+08 447.6 0.002194
6/24/1993 443.04 447.21 442.5 446.62 2.67E+08 446.62 0.008081
6/23/1993 445.96 445.96 443.19 443.19 2.78E+08 443.19 -0.00621
6/22/1993 446.25 446.29 444.94 445.93 2.6E+08 445.93 -0.00072
6/21/1993 443.68 446.22 443.68 446.22 2.24E+08 446.22 0.005725
6/18/1993 448.54 448.59 443.68 443.68 3.01E+08 443.68 -0.01084
6/17/1993 447.43 448.98 446.91 448.54 2.4E+08 448.54 0.002481
6/16/1993 446.27 447.43 443.61 447.43 2.68E+08 447.43 0.002599
6/15/1993 447.73 448.28 446.18 446.27 2.34E+08 446.27 -0.00326
6/14/1993 447.26 448.64 447.23 447.71 2.1E+08 447.71 0.001006
6/11/1993 445.38 448.19 445.38 447.26 2.57E+08 447.26 0.004221
6/10/1993 445.78 446.22 444.09 445.38 2.33E+08 445.38 -0.0009
6/9/1993 444.71 447.39 444.66 445.78 2.49E+08 445.78 0.002406
6/8/1993 447.65 447.65 444.31 444.71 2.41E+08 444.71 -0.00657
6/7/1993 450.07 450.75 447.32 447.69 2.37E+08 447.69 -0.00529
6/4/1993 452.43 452.43 448.92 450.06 2.26E+08 450.06 -0.00524
6/3/1993 453.84 453.85 451.12 452.49 2.86E+08 452.49 -0.00297
 6/2/1993 453.83 454.53 452.68 453.85 2.96E+08 453.85 4.41E-05
6/1/1993 450.23 455.63 450.23 453.83 2.3E+08 453.83 0.007996
5/28/1993 452.41 452.41 447.67 450.19 2.08E+08 450.19 -0.00491
5/27/1993 453.44 454.55 451.14 452.41 3.01E+08 452.41 -0.00227
5/26/1993 448.85 453.51 448.82 453.44 2.74E+08 453.44 0.010226
5/25/1993 448 449.04 447.7 448.85 2.22E+08 448.85 0.001897
5/24/1993 445.84 448.44 445.26 448 1.98E+08 448 0.004845
5/21/1993 450.59 450.59 444.89 445.84 2.79E+08 445.84 -0.01054
5/20/1993 447.57 450.59 447.36 450.59 2.89E+08 450.59 0.006748
5/19/1993 440.32 447.86 436.86 447.57 3.42E+08 447.57 0.016465
5/18/1993 440.39 441.26 437.95 440.32 2.64E+08 440.32 -0.00016
5/17/1993 439.56 440.38 437.83 440.37 2.28E+08 440.37 0.001843
5/14/1993 439.22 439.82 438.1 439.56 2.53E+08 439.56 0.000774
5/13/1993 444.75 444.75 439.23 439.23 2.94E+08 439.23 -0.01241
5/12/1993 444.32 445.16 442.87 444.8 2.56E+08 444.8 0.00108
5/11/1993 442.8 444.57 441.52 444.36 2.18E+08 444.36 0.003523
5/10/1993 442.34 445.42 442.05 442.8 2.36E+08 442.8 0.00104
5/7/1993 443.28 443.7 441.69 442.31 2.24E+08 442.31 -0.00219
5/6/1993 444.6 444.81 442.9 443.26 2.55E+08 443.26 -0.00301
5/5/1993 443.98 446.09 443.76 444.52 2.74E+08 444.52 0.001216
5/4/1993 442.58 445.19 442.45 444.05 2.68E+08 444.05 0.003321
5/3/1993 440.19 442.59 438.25 442.46 2.25E+08 442.46 0.005157
4/30/1993 438.89 442.29 438.89 440.19 2.47E+08 440.19 0.002962
4/29/1993 438.02 438.96 435.59 438.89 2.5E+08 438.89 0.001986
4/28/1993 438.01 438.8 436.68 438.02 2.68E+08 438.02 2.28E-05
4/27/1993 433.52 438.02 433.14 438.01 2.84E+08 438.01 0.010357
4/26/1993 437.03 438.35 432.3 433.54 2.83E+08 433.54 -0.00799
4/23/1993 439.49 439.49 436.82 437.03 2.6E+08 437.03 -0.0056
4/22/1993 443.55 445.73 439.46 439.46 3.1E+08 439.46 -0.00922
4/21/1993 445.09 445.77 443.08 443.63 2.87E+08 443.63 -0.00328
4/20/1993 447.46 447.46 441.81 445.1 3.18E+08 445.1 -0.00527
4/19/1993 448.94 449.14 445.85 447.46 2.45E+08 447.46 -0.0033
4/16/1993 448.41 449.39 447.67 448.94 3.05E+08 448.94 0.001182
4/15/1993 448.6 449.11 446.39 448.4 2.6E+08 448.4 -0.00045
4/14/1993 449.22 450 448.02 448.66 2.57E+08 448.66 -0.00125
4/13/1993 448.41 450.4 447.66 449.22 2.87E+08 449.22 0.001806
4/12/1993 441.84 448.37 441.84 448.37 2.6E+08 448.37 0.014779
4/8/1993 442.71 443.77 440.02 441.84 2.84E+08 441.84 -0.00197
4/7/1993 441.16 442.73 440.5 442.73 3E+08 442.73 0.003559
4/6/1993 442.29 443.38 439.48 441.16 2.94E+08 441.16 -0.00255
4/5/1993 441.42 442.43 440.53 442.29 2.96E+08 442.29 0.001971
4/2/1993 450.28 450.28 440.71 441.39 3.23E+08 441.39 -0.01974
4/1/1993 451.67 452.63 449.6 450.3 2.35E+08 450.3 -0.00303
3/31/1993 451.97 454.88 451.67 451.67 2.79E+08 451.67 -0.00066
3/30/1993 450.79 452.06 449.63 451.97 2.31E+08 451.97 0.002618
3/29/1993 447.76 452.81 447.75 450.77 2E+08 450.77 0.006722
3/26/1993 450.91 452.09 447.69 447.78 2.27E+08 447.78 -0.00694
3/25/1993 448.09 451.75 447.93 450.88 2.52E+08 450.88 0.006226
3/24/1993 448.71 450.9 446.1 448.07 2.74E+08 448.07 -0.00143
3/23/1993 448.88 449.8 448.3 448.76 2.33E+08 448.76 -0.00027
3/22/1993 450.17 450.17 446.08 448.88 2.33E+08 448.88 -0.00287
3/19/1993 451.9 453.32 449.91 450.18 3.4E+08 450.18 -0.00381
3/18/1993 448.36 452.39 448.36 451.89 2.41E+08 451.89 0.007873
3/17/1993 451.36 451.36 447.99 448.31 2.41E+08 448.31 -0.00676
3/16/1993 451.43 452.36 451.01 451.37 2.19E+08 451.37 -0.00013
3/15/1993 449.83 451.43 449.4 451.43 1.96E+08 451.43 0.003557
3/12/1993 453.7 453.7 447.04 449.83 2.55E+08 449.83 -0.00853
3/11/1993 456.35 456.76 453.48 453.72 2.57E+08 453.72 -0.00576
3/10/1993 454.4 456.34 452.7 456.33 2.56E+08 456.33 0.004247
3/9/1993 454.67 455.52 453.68 454.4 2.91E+08 454.4 -0.00059
3/8/1993 446.12 454.71 446.12 454.71 2.75E+08 454.71 0.019255
3/5/1993 447.34 449.59 445.56 446.11 2.53E+08 446.11 -0.00275
3/4/1993 449.26 449.52 446.72 447.34 2.34E+08 447.34 -0.00427
3/3/1993 447.9 450 447.73 449.26 2.77E+08 449.26 0.003036
3/2/1993 442 447.91 441.07 447.9 2.7E+08 447.9 0.013348
3/1/1993 443.38 444.18 441.34 442.01 2.32E+08 442.01 -0.00309
2/26/1993 442.34 443.77 440.98 443.38 2.34E+08 443.38 0.002351
2/25/1993 440.7 442.34 439.67 442.34 2.53E+08 442.34 0.003721
2/24/1993 434.76 440.87 434.68 440.87 3.17E+08 440.87 0.014054
2/23/1993 435.34 436.84 432.41 434.8 3.29E+08 434.8 -0.00124
2/22/1993 434.21 436.49 433.53 435.24 3.12E+08 435.24 0.002372
2/19/1993 431.93 434.26 431.68 434.22 3.11E+08 434.22 0.005302
2/18/1993 433.3 437.79 428.25 431.9 3.11E+08 431.9 -0.00323
2/17/1993 433.93 433.97 430.92 433.3 3.02E+08 433.3 -0.00145
2/16/1993 444.53 444.53 433.47 433.91 3.33E+08 433.91 -0.02389
2/12/1993 447.66 447.7 444.58 444.58 2.17E+08 444.58 -0.00688
2/11/1993 446.21 449.36 446.21 447.66 2.57E+08 447.66 0.00325
2/10/1993 445.33 446.37 444.24 446.23 2.52E+08 446.23 0.002021
2/9/1993 448.04 448.04 444.52 445.33 2.4E+08 445.33 -0.00605
2/8/1993 448.94 450.04 447.7 447.85 2.43E+08 447.85 -0.00243
2/5/1993 449.56 449.56 446.95 448.93 3.25E+08 448.93 -0.0014
2/4/1993 447.2 449.86 447.2 449.56 3.51E+08 449.56 0.005277
2/3/1993 442.56 447.35 442.56 447.2 3.45E+08 447.2 0.010484
2/2/1993 442.52 442.87 440.76 442.55 2.72E+08 442.55 6.78E-05
2/1/1993 438.78 442.52 438.78 442.52 2.39E+08 442.52 0.008524
1/29/1993 438.67 438.93 436.91 438.78 2.47E+08 438.78 0.000251
1/28/1993 438.13 439.14 437.3 438.66 2.57E+08 438.66 0.00121
1/27/1993 439.95 440.04 436.82 438.11 2.77E+08 438.11 -0.00418
1/26/1993 440.05 442.66 439.54 439.95 3.14E+08 439.95 -0.00023
1/25/1993 436.11 440.53 436.11 440.01 2.89E+08 440.01 0.008943
 1/22/1993 435.49 437.81 435.49 436.11 2.93E+08 436.11 0.001424
1/21/1993 433.37 435.75 432.48 435.49 2.58E+08 435.49 0.004892
1/20/1993 435.14 436.23 433.37 433.37 2.69E+08 433.37 -0.00407
1/19/1993 436.84 437.7 434.59 435.13 2.83E+08 435.13 -0.00391
1/18/1993 437.13 437.13 435.92 436.84 1.96E+08 436.84 -0.00066
1/15/1993 435.87 439.49 435.84 437.15 3.1E+08 437.15 0.002937
1/14/1993 433.08 435.96 433.08 435.94 2.81E+08 435.94 0.006604
1/13/1993 431.03 433.44 429.99 433.03 2.45E+08 433.03 0.00464
1/12/1993 430.95 431.39 428.19 431.04 2.39E+08 431.04 0.000209
1/11/1993 429.04 431.04 429.01 430.95 2.17E+08 430.95 0.004452
1/8/1993 430.73 430.73 426.88 429.05 2.63E+08 429.05 -0.0039
1/7/1993 434.52 435.46 429.76 430.73 3.05E+08 430.73 -0.00872
1/6/1993 434.34 435.17 432.52 434.52 2.95E+08 434.52 0.000414
1/5/1993 435.38 435.4 433.55 434.34 2.4E+08 434.34 -0.00239
1/4/1993 435.7 437.32 434.48 435.38 2.01E+08 435.38 -0.00073
12/31/1992 438.82 439.59 435.71 435.71 1.66E+08 435.71 -0.00709
12/30/1992 437.98 439.37 437.12 438.82 1.84E+08 438.82 0.001918
12/29/1992 439.15 442.65 437.6 437.98 2.14E+08 437.98 -0.00266
12/28/1992 439.77 439.77 437.26 439.15 1.44E+08 439.15 -0.00141
12/24/1992 439.03 439.81 439.03 439.77 95240000 439.77 0.001686
12/23/1992 440.29 441.11 439.03 439.03 2.34E+08 439.03 -0.00286
12/22/1992 440.7 441.64 438.25 440.31 2.5E+08 440.31 -0.00088
12/21/1992 441.26 441.26 439.65 440.7 2.25E+08 440.7 -0.00127
12/18/1992 435.46 441.29 435.46 441.28 3.89E+08 441.28 0.013365
12/17/1992 431.52 435.44 431.46 435.43 2.52E+08 435.43 0.009061
12/16/1992 432.58 434.22 430.88 431.52 2.42E+08 431.52 -0.00245
12/15/1992 432.82 433.66 431.92 432.57 2.28E+08 432.57 -0.00058
12/14/1992 433.73 435.26 432.83 432.84 1.87E+08 432.84 -0.00205
12/11/1992 434.64 434.64 433.34 433.73 1.65E+08 433.73 -0.00209
12/10/1992 435.66 435.66 432.65 434.64 2.41E+08 434.64 -0.00234
12/9/1992 436.99 436.99 433.98 435.65 2.3E+08 435.65 -0.00307
12/8/1992 435.31 436.99 434.68 436.99 2.34E+08 436.99 0.003859
12/7/1992 432.06 435.31 432.06 435.31 2.18E+08 435.31 0.007522
12/4/1992 429.93 432.89 429.74 432.06 2.35E+08 432.06 0.004954
12/3/1992 429.98 430.99 428.8 429.91 2.38E+08 429.91 -0.00016
12/2/1992 430.78 430.87 428.61 429.89 2.47E+08 429.89 -0.00207
12/1/1992 431.35 431.47 429.2 430.78 2.59E+08 430.78 -0.00132
11/30/1992 430.19 431.53 429.36 431.35 2.3E+08 431.35 0.002696
11/27/1992 429.19 431.93 429.17 430.16 1.06E+08 430.16 0.00226
11/25/1992 427.59 429.41 427.58 429.19 2.08E+08 429.19 0.003742
11/24/1992 425.14 429.31 424.83 427.59 2.42E+08 427.59 0.005763
11/23/1992 426.65 426.65 424.95 425.12 1.93E+08 425.12 -0.00359
11/20/1992 423.61 426.98 423.61 426.65 2.57E+08 426.65 0.007176
11/19/1992 422.86 423.61 422.5 423.61 2.19E+08 423.61 0.001774
11/18/1992 419.27 423.49 419.24 422.85 2.19E+08 422.85 0.008539
11/17/1992 420.63 420.97 418.31 419.27 1.88E+08 419.27 -0.00323
11/16/1992 422.44 422.44 420.35 420.68 1.74E+08 420.68 -0.00417
11/13/1992 422.89 422.91 421.04 422.43 1.93E+08 422.43 -0.00109
11/12/1992 422.2 423.1 421.7 422.87 2.26E+08 422.87 0.001587
11/11/1992 418.62 422.33 418.4 422.2 2.44E+08 422.2 0.008552
11/10/1992 418.59 419.71 417.98 418.62 2.23E+08 418.62 7.17E-05
11/9/1992 417.58 420.13 416.79 418.59 1.98E+08 418.59 0.002419
11/6/1992 418.35 418.35 417.01 417.58 2.05E+08 417.58 -0.00184
11/5/1992 417.08 418.4 415.58 418.34 2.2E+08 418.34 0.003021
11/4/1992 419.91 421.07 416.61 417.11 1.94E+08 417.11 -0.00667
11/3/1992 422.75 422.81 418.59 419.92 2.08E+08 419.92 -0.00669
11/2/1992 418.66 422.75 418.12 422.75 2.03E+08 422.75 0.009769
10/30/1992 420.86 421.13 418.54 418.68 2.02E+08 418.68 -0.00518
10/29/1992 420.15 421.16 419.83 420.86 2.07E+08 420.86 0.00169
10/28/1992 418.49 420.13 417.56 420.13 2.04E+08 420.13 0.003919
10/27/1992 418.18 419.2 416.97 418.49 2.02E+08 418.49 0.000741
10/26/1992 414.09 418.17 413.71 418.16 1.88E+08 418.16 0.009829
10/23/1992 414.9 416.23 413.68 414.1 1.99E+08 414.1 -0.00193
10/22/1992 415.67 416.81 413.1 414.9 2.16E+08 414.9 -0.00185
10/21/1992 415.53 416.15 414.54 415.67 2.19E+08 415.67 0.000337
10/20/1992 414.98 417.98 414.49 415.48 2.58E+08 415.48 0.001205
10/19/1992 411.73 414.98 410.66 414.98 2.22E+08 414.98 0.007894
10/16/1992 409.6 411.73 407.43 411.73 2.36E+08 411.73 0.0052
10/15/1992 409.34 411.03 407.92 409.6 2.14E+08 409.6 0.000635
10/14/1992 409.3 411.52 407.86 409.37 1.76E+08 409.37 0.000171
10/13/1992 407.44 410.64 406.83 409.3 1.87E+08 409.3 0.004565
10/12/1992 402.66 407.44 402.66 407.44 1.27E+08 407.44 0.011871
10/9/1992 407.75 407.75 402.42 402.66 1.79E+08 402.66 -0.01248
10/8/1992 404.29 408.04 404.29 407.75 2.05E+08 407.75 0.008558
10/7/1992 407.17 408.6 403.91 404.25 1.84E+08 404.25 -0.00717
10/6/1992 407.57 408.56 404.84 407.18 2.04E+08 407.18 -0.00096
10/5/1992 410.47 410.47 396.8 407.57 2.87E+08 407.57 -0.00707
10/2/1992 416.29 416.35 410.45 410.47 1.88E+08 410.47 -0.01398
10/1/1992 417.8 418.67 415.46 416.29 2.05E+08 416.29 -0.00361
9/30/1992 416.79 418.58 416.67 417.8 1.84E+08 417.8 0.002423
9/29/1992 416.62 417.38 415.34 416.8 1.71E+08 416.8 0.000432
9/28/1992 414.35 416.62 413 416.62 1.59E+08 416.62 0.005478
9/25/1992 418.47 418.63 412.71 414.35 2.14E+08 414.35 -0.00985
9/24/1992 417.46 419.01 417.46 418.47 1.88E+08 418.47 0.002419
9/23/1992 417.14 417.88 416 417.44 2.06E+08 417.44 0.000719
9/22/1992 422.14 422.14 417.13 417.14 1.89E+08 417.14 -0.01184
9/21/1992 422.9 422.9 421.18 422.14 1.54E+08 422.14 -0.0018
9/18/1992 419.92 422.93 419.92 422.93 2.37E+08 422.93 0.007168
9/17/1992 419.92 421.43 419.62 419.93 1.88E+08 419.93 2.38E-05
9/16/1992 419.71 422.44 417.77 419.92 2.31E+08 419.92 0.0005
9/15/1992 425.22 425.22 419.54 419.77 2.12E+08 419.77 -0.01282
9/14/1992 419.65 425.27 419.65 425.27 2.51E+08 425.27 0.013392
9/11/1992 419.95 420.58 419.13 419.58 1.81E+08 419.58 -0.00088
9/10/1992 416.34 420.52 416.34 419.95 2.22E+08 419.95 0.008671
9/9/1992 414.44 416.44 414.44 416.36 1.79E+08 416.36 0.004633
9/8/1992 417.08 417.18 414.3 414.44 1.61E+08 414.44 -0.00633
9/4/1992 417.98 418.62 416.76 417.08 1.24E+08 417.08 -0.00215
9/3/1992 417.98 420.31 417.49 417.98 2.13E+08 417.98 0
9/2/1992 416.07 418.28 415.31 417.98 1.87E+08 417.98 0.004591
9/1/1992 414.03 416.07 413.35 416.07 1.73E+08 416.07 0.004927
8/31/1992 414.87 415.29 413.76 414.03 1.61E+08 414.03 -0.00202
8/28/1992 413.54 414.95 413.38 414.84 1.52E+08 414.84 0.003144
8/27/1992 413.51 415.83 413.51 413.53 1.79E+08 413.53 4.84E-05
8/26/1992 411.65 413.61 410.53 413.51 1.72E+08 413.51 0.004518
8/25/1992 410.73 411.64 408.3 411.61 2.03E+08 411.61 0.002143
8/24/1992 414.8 414.8 410.07 410.72 1.66E+08 410.72 -0.00984
8/21/1992 418.27 420.35 413.58 414.85 2.05E+08 414.85 -0.00818
8/20/1992 418.19 418.85 416.93 418.26 1.83E+08 418.26 0.000167
8/19/1992 421.34 421.62 418.19 418.19 1.87E+08 418.19 -0.00748
8/18/1992 420.74 421.4 419.78 421.34 1.72E+08 421.34 0.001426
8/17/1992 419.89 421.89 419.44 420.74 1.53E+08 420.74 0.002024
8/14/1992 417.74 420.4 417.74 419.91 1.67E+08 419.91 0.005195
8/13/1992 417.78 419.88 416.4 417.73 1.86E+08 417.73 -0.00012
8/12/1992 418.89 419.75 416.43 417.78 1.77E+08 417.78 -0.00265
8/11/1992 419.45 419.72 416.53 418.9 1.74E+08 418.9 -0.00131
8/10/1992 418.87 419.42 417.04 419.42 1.42E+08 419.42 0.001313
8/7/1992 420.59 423.45 418.51 418.88 1.91E+08 418.88 -0.00407
8/6/1992 422.19 422.36 420.26 420.59 1.81E+08 420.59 -0.00379
8/5/1992 424.35 424.35 421.92 422.19 1.72E+08 422.19 -0.00509
8/4/1992 425.09 425.14 423.1 424.36 1.67E+08 424.36 -0.00172
8/3/1992 424.19 425.09 422.84 425.09 1.64E+08 425.09 0.002122
7/31/1992 423.92 424.8 422.46 424.21 1.73E+08 424.21 0.000684
7/30/1992 422.2 423.94 421.57 423.92 1.93E+08 423.92 0.004074
7/29/1992 417.52 423.02 417.52 422.23 2.76E+08 422.23 0.011281
7/28/1992 411.55 417.55 411.55 417.52 2.18E+08 417.52 0.014506
7/27/1992 411.6 412.67 411.27 411.54 1.65E+08 411.54 -0.00015
7/24/1992 412.07 412.07 409.93 411.6 1.64E+08 411.6 -0.00114
7/23/1992 410.93 412.08 409.81 412.08 1.75E+08 412.08 0.002799
7/22/1992 413.74 413.74 409.95 410.93 1.9E+08 410.93 -0.00679
7/21/1992 413.75 414.92 413.1 413.76 1.74E+08 413.76 2.42E-05
7/20/1992 415.62 415.62 410.72 413.75 1.66E+08 413.75 -0.0045
7/17/1992 417.54 417.54 412.96 415.62 1.92E+08 415.62 -0.0046
7/16/1992 417.04 417.93 414.79 417.54 2.07E+08 417.54 0.001199
7/15/1992 417.68 417.81 416.29 417.1 2.07E+08 417.1 -0.00139
7/14/1992 414.86 417.69 414.33 417.68 1.96E+08 417.68 0.006797
7/13/1992 414.62 415.86 413.93 414.87 1.49E+08 414.87 0.000603
7/10/1992 414.23 415.88 413.34 414.62 1.65E+08 414.62 0.000942
7/9/1992 410.28 414.69 410.26 414.23 2.08E+08 414.23 0.009628
7/8/1992 409.15 410.28 407.2 410.28 2.01E+08 410.28 0.002762
7/7/1992 413.83 415.33 408.58 409.16 2.26E+08 409.16 -0.01128
7/6/1992 411.77 413.84 410.46 413.84 1.87E+08 413.84 0.005027
7/2/1992 412.88 415.71 410.07 411.77 2.2E+08 411.77 -0.00269
7/1/1992 408.2 412.88 408.2 412.88 2.14E+08 412.88 0.011465
6/30/1992 408.94 409.63 407.85 408.14 1.96E+08 408.14 -0.00196
6/29/1992 403.47 408.96 403.47 408.94 1.77E+08 408.94 0.013557
6/26/1992 403.12 403.51 401.94 403.45 1.54E+08 403.45 0.000819
6/25/1992 403.83 405.53 402.01 403.12 1.83E+08 403.12 -0.00176
6/24/1992 404.05 404.76 403.26 403.84 1.94E+08 403.84 -0.00052
6/23/1992 403.4 405.41 403.4 404.04 1.89E+08 404.04 0.001587
6/22/1992 403.64 403.64 399.92 403.4 1.69E+08 403.4 -0.00059
6/19/1992 400.96 404.23 400.96 403.67 2.33E+08 403.67 0.006759
6/18/1992 402.26 402.68 400.51 400.96 2.26E+08 400.96 -0.00323
6/17/1992 408.33 408.33 401.98 402.26 2.28E+08 402.26 -0.01487
6/16/1992 410.29 411.4 408.32 408.32 1.94E+08 408.32 -0.0048
6/15/1992 409.76 411.68 408.13 410.29 1.64E+08 410.29 0.001293
6/12/1992 409.08 411.86 409.08 409.76 1.82E+08 409.76 0.001662
6/11/1992 407.25 409.05 406.11 409.05 2.05E+08 409.05 0.00442
6/10/1992 410.06 410.1 406.81 407.25 2.11E+08 407.25 -0.00685
6/9/1992 413.4 413.56 409.3 410.06 1.91E+08 410.06 -0.00808
6/8/1992 413.48 413.95 412.03 413.36 1.61E+08 413.36 -0.00029
6/5/1992 413.26 413.85 410.97 413.48 1.99E+08 413.48 0.000532
6/4/1992 414.6 414.98 412.97 413.26 2.04E+08 413.26 -0.00323
6/3/1992 413.5 416.54 413.04 414.59 2.16E+08 414.59 0.002636
6/2/1992 417.3 417.3 413.5 413.5 2.03E+08 413.5 -0.00911
6/1/1992 415.35 417.3 412.44 417.3 1.81E+08 417.3 0.004695
5/29/1992 416.74 418.36 415.35 415.35 2.04E+08 415.35 -0.00334
5/28/1992 412.17 416.77 411.81 416.74 1.95E+08 416.74 0.011088
5/27/1992 411.41 412.68 411.06 412.17 1.82E+08 412.17 0.001847
5/26/1992 414.02 414.02 410.23 411.41 1.98E+08 411.41 -0.0063
5/22/1992 412.61 414.82 412.6 414.02 1.47E+08 414.02 0.003417
5/21/1992 415.4 415.41 411.57 412.6 1.85E+08 412.6 -0.00674
5/20/1992 416.37 416.83 415.37 415.39 1.98E+08 415.39 -0.00235
5/19/1992 412.82 416.51 412.26 416.37 1.87E+08 416.37 0.008599
5/18/1992 410.13 413.34 410.13 412.81 1.51E+08 412.81 0.006535
5/15/1992 413.14 413.14 409.85 410.09 1.93E+08 410.09 -0.00738
5/14/1992 416.45 416.52 411.82 413.14 1.89E+08 413.14 -0.00795
5/13/1992 416.29 417.04 415.86 416.45 1.76E+08 416.45 0.000384
5/12/1992 418.49 418.68 414.69 416.29 1.93E+08 416.29 -0.00526
5/11/1992 416.05 418.75 416.05 418.49 1.56E+08 418.49 0.005865
5/8/1992 415.87 416.85 414.41 416.05 1.69E+08 416.05 0.000433
 5/7/1992 416.79 416.84 415.38 415.85 1.69E+08 415.85 -0.00226
5/6/1992 416.84 418.48 416.4 416.79 2E+08 416.79 -0.00012
5/5/1992 416.91 418.53 415.77 416.84 2.01E+08 416.84 -0.00017
5/4/1992 412.54 417.84 412.54 416.91 1.75E+08 416.91 0.010593
5/1/1992 414.95 415.21 409.87 412.53 1.77E+08 412.53 -0.00583
4/30/1992 412.02 414.95 412.02 414.95 2.24E+08 414.95 0.007111
4/29/1992 409.11 412.31 409.11 412.02 2.07E+08 412.02 0.007113
4/28/1992 408.45 409.69 406.33 409.11 1.89E+08 409.11 0.001616
4/27/1992 409.03 409.6 407.64 408.45 1.73E+08 408.45 -0.00142
4/24/1992 411.6 412.48 408.74 409.02 1.99E+08 409.02 -0.00627
4/23/1992 409.81 411.6 406.86 411.6 2.36E+08 411.6 0.004368
4/22/1992 410.26 411.3 409.23 409.81 2.19E+08 409.81 -0.0011
4/21/1992 410.16 411.09 408.2 410.26 2.14E+08 410.26 0.000244
4/20/1992 416.05 416.05 407.93 410.18 1.92E+08 410.18 -0.01411
4/16/1992 416.28 416.28 413.4 416.04 2.33E+08 416.04 -0.00058
4/15/1992 412.39 416.28 412.39 416.28 2.3E+08 416.28 0.009433
4/14/1992 406.08 413.86 406.08 412.39 2.31E+08 412.39 0.015539
4/13/1992 404.28 406.08 403.9 406.08 1.43E+08 406.08 0.004452
4/10/1992 400.59 405.12 400.59 404.29 2E+08 404.29 0.009236
4/9/1992 394.5 401.04 394.5 400.64 2.31E+08 400.64 0.015564
4/8/1992 398.05 398.05 392.41 394.5 2.49E+08 394.5 -0.00892
4/7/1992 405.59 405.75 397.97 398.06 2.05E+08 398.06 -0.01857
4/6/1992 401.54 405.93 401.52 405.59 1.8E+08 405.59 0.010086
4/3/1992 400.5 401.59 398.21 401.55 1.89E+08 401.55 0.002622
4/2/1992 404.17 404.63 399.28 400.5 1.85E+08 400.5 -0.00908
4/1/1992 403.67 404.5 400.75 404.23 1.87E+08 404.23 0.001387
3/31/1992 403 405.21 402.22 403.69 1.82E+08 403.69 0.001712
3/30/1992 403.5 404.3 402.97 403 1.34E+08 403 -0.00124
3/27/1992 407.86 407.86 402.87 403.5 1.66E+08 403.5 -0.01069
3/26/1992 407.52 409.44 406.75 407.86 1.77E+08 407.86 0.000834
3/25/1992 408.88 409.87 407.52 407.52 1.93E+08 407.52 -0.00333
3/24/1992 409.91 411.43 407.99 408.88 1.92E+08 408.88 -0.00251
3/23/1992 411.29 411.29 408.87 409.91 1.57E+08 409.91 -0.00336
3/20/1992 409.8 411.3 408.53 411.3 2.46E+08 411.3 0.00366
3/19/1992 409.15 410.57 409.12 409.8 1.97E+08 409.8 0.001589
3/18/1992 409.58 410.84 408.23 409.15 1.92E+08 409.15 -0.00105
3/17/1992 406.39 409.72 406.39 409.58 1.87E+08 409.58 0.00785
3/16/1992 405.85 406.4 403.55 406.39 1.56E+08 406.39 0.001331
3/13/1992 403.92 406.69 403.92 405.84 1.78E+08 405.84 0.004753
3/12/1992 404.03 404.72 401.94 403.89 1.8E+08 403.89 -0.00035
3/11/1992 406.88 407.02 402.64 404.03 1.86E+08 404.03 -0.007
3/10/1992 405.21 409.16 405.21 406.89 2.03E+08 406.89 0.004146
3/9/1992 404.45 405.64 404.25 405.21 1.61E+08 405.21 0.001879
3/6/1992 406.51 407.51 403.65 404.44 1.85E+08 404.44 -0.00509
3/5/1992 409.33 409.33 405.42 406.51 2.06E+08 406.51 -0.00689
 3/4/1992 412.86 413.27 409.33 409.33 2.07E+08 409.33 -0.00855
3/3/1992 412.45 413.78 411.88 412.85 2.01E+08 412.85 0.00097
3/2/1992 412.68 413.74 411.52 412.45 1.8E+08 412.45 -0.00056
2/28/1992 413.86 416.07 411.8 412.7 2.02E+08 412.7 -0.0028
2/27/1992 415.35 415.99 413.47 413.86 2.15E+08 413.86 -0.00359
2/26/1992 410.48 415.35 410.48 415.35 2.42E+08 415.35 0.011864
2/25/1992 412.27 412.27 408.02 410.45 2.1E+08 410.45 -0.00441
2/24/1992 411.46 412.94 410.34 412.27 1.78E+08 412.27 0.001969
2/21/1992 413.9 414.26 409.72 411.43 2.62E+08 411.43 -0.00597
2/20/1992 408.26 413.9 408.26 413.9 2.71E+08 413.9 0.013815
2/19/1992 407.38 408.7 406.54 408.26 2.33E+08 408.26 0.00216
2/18/1992 412.48 413.27 406.34 407.38 2.34E+08 407.38 -0.01236
2/14/1992 413.69 413.84 411.2 412.48 2.15E+08 412.48 -0.00292
2/13/1992 417.13 417.77 412.07 413.69 2.29E+08 413.69 -0.00825
2/12/1992 413.77 418.08 413.36 417.13 2.38E+08 417.13 0.00812
2/11/1992 413.77 414.38 412.24 413.76 2E+08 413.76 -2.42E-05
2/10/1992 411.07 413.77 411.07 413.77 1.84E+08 413.77 0.006568
2/7/1992 413.82 415.29 408.04 411.09 2.31E+08 411.09 -0.0066
2/6/1992 413.87 414.55 411.93 413.82 2.42E+08 413.82 -0.00012
2/5/1992 413.88 416.17 413.18 413.84 2.62E+08 413.84 -9.66E-05
2/4/1992 409.6 413.85 409.28 413.85 2.34E+08 413.85 0.010376
2/3/1992 408.79 409.95 407.45 409.53 1.85E+08 409.53 0.00181
1/31/1992 411.65 412.63 408.64 408.78 1.98E+08 408.78 -0.00697
1/30/1992 410.34 412.17 409.26 411.62 1.95E+08 411.62 0.003119
1/29/1992 414.96 417.83 409.17 410.34 2.49E+08 410.34 -0.01113
1/28/1992 414.98 416.41 414.54 414.96 2.18E+08 414.96 -4.82E-05
1/27/1992 415.44 416.84 414.48 414.99 1.91E+08 414.99 -0.00108
1/24/1992 414.96 417.27 414.29 415.48 2.14E+08 415.48 0.001253
1/23/1992 418.13 419.78 414.36 414.96 2.35E+08 414.96 -0.00758
1/22/1992 412.65 418.13 412.49 418.13 2.28E+08 418.13 0.01328
1/21/1992 416.36 416.39 411.32 412.64 2.19E+08 412.64 -0.00893
1/20/1992 418.86 418.86 415.8 416.36 1.81E+08 416.36 -0.00597
1/17/1992 418.2 419.45 416 418.86 2.87E+08 418.86 0.001578
1/16/1992 420.77 420.85 415.37 418.21 3.36E+08 418.21 -0.00608
1/15/1992 420.45 421.18 418.79 420.77 3.15E+08 420.77 0.000761
1/14/1992 414.34 420.44 414.32 420.44 2.66E+08 420.44 0.014722
1/13/1992 415.05 415.36 413.54 414.34 2E+08 414.34 -0.00171
1/10/1992 417.62 417.62 413.31 415.1 2.36E+08 415.1 -0.00603
1/9/1992 418.09 420.5 415.85 417.61 2.92E+08 417.61 -0.00115
1/8/1992 417.36 420.23 415.02 418.1 2.91E+08 418.1 0.001773
1/7/1992 417.96 417.96 415.2 417.4 2.53E+08 417.4 -0.00134
1/6/1992 419.31 419.44 416.92 417.96 2.51E+08 417.96 -0.00322
1/3/1992 417.27 419.79 416.16 419.34 2.24E+08 419.34 0.004961
1/2/1992 417.03 417.27 411.04 417.26 2.08E+08 417.26 0.000552
12/31/1991 415.14 418.32 412.73 417.09 2.47E+08 417.09 0.004697
12/30/1991 406.49 415.14 406.49 415.14 2.46E+08 415.14 0.02128
12/27/1991 404.84 406.58 404.59 406.46 1.58E+08 406.46 0.004002
12/26/1991 399.33 404.92 399.31 404.84 1.49E+08 404.84 0.013798
12/24/1991 396.82 401.79 396.82 399.33 1.63E+08 399.33 0.006325
12/23/1991 387.05 397.44 386.96 396.82 2.29E+08 396.82 0.025242
12/20/1991 382.52 388.24 382.52 387.04 3.16E+08 387.04 0.011816
12/19/1991 383.46 383.46 380.64 382.52 1.99E+08 382.52 -0.00245
12/18/1991 382.74 383.51 380.88 383.48 1.92E+08 383.48 0.001933
12/17/1991 384.46 385.05 382.6 382.74 1.91E+08 382.74 -0.00447
12/16/1991 384.48 385.84 384.37 384.46 1.73E+08 384.46 -5.20E-05
12/13/1991 381.55 385.04 381.55 384.47 1.94E+08 384.47 0.007653
12/12/1991 377.7 381.62 377.7 381.55 1.93E+08 381.55 0.010193
12/11/1991 377.9 379.42 374.78 377.7 2.07E+08 377.7 -0.00053
12/10/1991 378.26 379.57 376.64 377.9 1.93E+08 377.9 -0.00095
12/9/1991 379.09 381.42 377.67 378.26 1.75E+08 378.26 -0.00219
12/6/1991 377.39 382.39 375.41 379.1 1.99E+08 379.1 0.004531
12/5/1991 380.07 380.07 376.58 377.39 1.66E+08 377.39 -0.00705
12/4/1991 380.96 381.51 378.07 380.07 1.88E+08 380.07 -0.00234
12/3/1991 381.4 381.48 379.92 380.96 1.87E+08 380.96 -0.00115
12/2/1991 375.11 381.4 371.36 381.4 1.88E+08 381.4 0.016768
11/29/1991 376.55 376.55 374.65 375.22 76830000 375.22 -0.00353
11/27/1991 377.96 378.11 375.98 376.55 1.68E+08 376.55 -0.00373
11/26/1991 375.34 378.29 371.63 377.96 2.14E+08 377.96 0.00698
11/25/1991 376.14 377.07 374 375.34 1.76E+08 375.34 -0.00213
11/22/1991 380.05 380.05 374.52 376.14 1.88E+08 376.14 -0.01029
11/21/1991 378.53 381.12 377.41 380.06 1.95E+08 380.06 0.004042
11/20/1991 379.42 381.51 377.84 378.53 1.93E+08 378.53 -0.00235
11/19/1991 385.24 385.24 374.9 379.42 2.44E+08 379.42 -0.01511
11/18/1991 382.62 385.4 379.7 385.24 2.42E+08 385.24 0.006848
11/15/1991 397.15 397.16 382.62 382.62 2.4E+08 382.62 -0.03659
11/14/1991 397.41 398.22 395.85 397.15 2E+08 397.15 -0.00065
11/13/1991 396.74 397.42 394.01 397.41 1.84E+08 397.41 0.001689
11/12/1991 393.12 397.13 393.12 396.74 1.99E+08 396.74 0.009208
11/11/1991 392.9 393.57 392.32 393.12 1.29E+08 393.12 0.00056
11/8/1991 393.72 396.43 392.42 392.89 1.83E+08 392.89 -0.00211
11/7/1991 389.97 393.72 389.97 393.72 2.05E+08 393.72 0.009616
11/6/1991 388.71 389.97 387.58 389.97 1.67E+08 389.97 0.003241
11/5/1991 390.28 392.17 388.19 388.71 1.72E+08 388.71 -0.00402
11/4/1991 391.29 391.29 388.09 390.28 1.56E+08 390.28 -0.00258
11/1/1991 392.46 395.1 389.67 391.32 2.06E+08 391.32 -0.0029
10/31/1991 392.96 392.96 391.58 392.45 1.8E+08 392.45 -0.0013
10/30/1991 391.48 393.11 390.78 392.96 1.95E+08 392.96 0.003781
10/29/1991 389.52 391.7 386.88 391.48 1.93E+08 391.48 0.005032
10/28/1991 384.2 389.52 384.2 389.52 1.62E+08 389.52 0.013847
10/25/1991 385.07 386.13 382.97 384.2 1.67E+08 384.2 -0.00226
10/24/1991 387.94 388.32 383.45 385.07 1.79E+08 385.07 -0.0074
10/23/1991 387.83 389.08 386.52 387.94 1.85E+08 387.94 0.000284
10/22/1991 390.02 391.2 387.4 387.83 1.94E+08 387.83 -0.00562
10/21/1991 392.49 392.49 388.96 390.02 1.54E+08 390.02 -0.00629
10/18/1991 391.92 392.8 391.77 392.5 2.04E+08 392.5 0.00148
10/17/1991 392.79 393.81 390.32 391.92 2.06E+08 391.92 -0.00221
10/16/1991 391.01 393.29 390.14 392.8 2.25E+08 392.8 0.004578
10/15/1991 386.47 391.5 385.95 391.01 2.14E+08 391.01 0.011747
10/14/1991 381.45 386.47 381.45 386.47 1.3E+08 386.47 0.01316
10/11/1991 380.55 381.46 379.9 381.45 1.49E+08 381.45 0.002365
10/10/1991 376.8 380.55 376.11 380.55 1.64E+08 380.55 0.009952
10/9/1991 380.57 380.57 376.35 376.8 1.87E+08 376.8 -0.00991
10/8/1991 379.5 381.23 379.18 380.67 1.77E+08 380.67 0.003083
10/7/1991 381.22 381.27 379.07 379.5 1.48E+08 379.5 -0.00451
10/4/1991 384.47 385.19 381.24 381.25 1.64E+08 381.25 -0.00838
10/3/1991 388.23 388.23 384.47 384.47 1.74E+08 384.47 -0.00968
10/2/1991 389.2 390.03 387.62 388.26 1.66E+08 388.26 -0.00242
10/1/1991 387.86 389.56 387.86 389.2 1.64E+08 389.2 0.003455
9/30/1991 385.91 388.29 384.32 387.86 1.47E+08 387.86 0.005053
9/27/1991 386.49 389.09 384.87 385.9 1.61E+08 385.9 -0.00153
9/26/1991 386.87 388.39 385.3 386.49 1.59E+08 386.49 -0.00098
9/25/1991 387.72 388.25 385.99 386.88 1.54E+08 386.88 -0.00217
9/24/1991 385.92 388.13 384.46 387.71 1.7E+08 387.71 0.004638
9/23/1991 387.9 388.55 385.76 385.92 1.46E+08 385.92 -0.0051
9/20/1991 387.56 388.82 386.49 387.92 2.55E+08 387.92 0.000929
9/19/1991 386.94 389.42 386.27 387.56 2.11E+08 387.56 0.001602
9/18/1991 385.49 386.94 384.28 386.94 1.41E+08 386.94 0.003761
9/17/1991 385.78 387.13 384.97 385.5 1.68E+08 385.5 -0.00073
9/16/1991 383.59 385.79 382.77 385.78 1.73E+08 385.78 0.005709
9/13/1991 387.16 387.95 382.85 383.59 1.7E+08 383.59 -0.00922
9/12/1991 385.09 387.34 385.09 387.34 1.6E+08 387.34 0.005843
9/11/1991 384.56 385.6 383.59 385.09 1.48E+08 385.09 0.001378
9/10/1991 388.57 388.63 383.78 384.56 1.43E+08 384.56 -0.01032
9/9/1991 389.11 389.34 387.88 388.57 1.15E+08 388.57 -0.00139
9/6/1991 389.14 390.71 387.36 389.1 1.67E+08 389.1 -0.0001
9/5/1991 389.97 390.97 388.49 389.14 1.62E+08 389.14 -0.00213
9/4/1991 392.15 392.62 388.68 389.97 1.58E+08 389.97 -0.00556
9/3/1991 395.43 397.62 392.1 392.15 1.54E+08 392.15 -0.00829
8/30/1991 396.47 396.47 393.6 395.43 1.43E+08 395.43 -0.00262
8/29/1991 396.65 396.82 395.14 396.47 1.54E+08 396.47 -0.00045
8/28/1991 393.06 396.64 393.05 396.64 1.7E+08 396.64 0.009108
8/27/1991 393.85 393.87 391.77 393.06 1.45E+08 393.06 -0.00201
8/26/1991 394.17 394.39 392.75 393.85 1.31E+08 393.85 -0.00081
8/23/1991 391.33 395.34 390.69 394.17 1.89E+08 394.17 0.007257
8/22/1991 390.59 391.98 390.21 391.33 1.73E+08 391.33 0.001895
8/21/1991 379.55 390.59 379.55 390.59 2.33E+08 390.59 0.029087
8/20/1991 376.47 380.35 376.47 379.43 1.84E+08 379.43 0.007863
8/19/1991 385.58 385.58 374.09 376.47 2.3E+08 376.47 -0.02363
8/16/1991 389.33 390.41 383.16 385.58 1.89E+08 385.58 -0.00963
8/15/1991 389.91 391.92 389.29 389.33 1.75E+08 389.33 -0.00149
8/14/1991 389.62 391.85 389.13 389.9 1.24E+08 389.9 0.000719
8/13/1991 388.02 392.12 388.02 389.62 2.13E+08 389.62 0.004123
8/12/1991 387.11 388.17 385.9 388.02 1.45E+08 388.02 0.002351
8/9/1991 389.32 389.89 387.04 387.12 1.44E+08 387.12 -0.00565
8/8/1991 390.56 391.8 388.15 389.32 1.64E+08 389.32 -0.00317
8/7/1991 390.62 391.59 389.86 390.56 1.72E+08 390.56 -0.00015
8/6/1991 385.06 390.8 384.29 390.62 1.74E+08 390.62 0.014439
8/5/1991 387.17 387.17 384.48 385.06 1.28E+08 385.06 -0.00545
8/2/1991 387.12 389.56 386.05 387.18 1.62E+08 387.18 0.000155
8/1/1991 387.81 387.95 386.48 387.12 1.71E+08 387.12 -0.00178
7/31/1991 386.69 387.81 386.19 387.81 1.67E+08 387.81 0.002896
7/30/1991 383.15 386.92 383.15 386.69 1.69E+08 386.69 0.009239
7/29/1991 380.93 383.15 380.45 383.15 1.36E+08 383.15 0.005828
7/26/1991 380.96 381.76 379.81 380.93 1.28E+08 380.93 -7.87E-05
7/25/1991 378.64 381.13 378.15 380.96 1.46E+08 380.96 0.006127
7/24/1991 379.42 380.46 378.29 378.64 1.59E+08 378.64 -0.00206
7/23/1991 382.88 384.86 379.39 379.42 1.6E+08 379.42 -0.00904
7/22/1991 384.21 384.55 381.84 382.88 1.49E+08 382.88 -0.00346
7/19/1991 385.38 385.83 383.65 384.22 1.91E+08 384.22 -0.00301
7/18/1991 381.18 385.37 381.18 385.37 2.01E+08 385.37 0.010992
7/17/1991 381.5 382.86 381.13 381.18 1.95E+08 381.18 -0.00084
7/16/1991 382.39 382.94 380.8 381.54 1.83E+08 381.54 -0.00222
7/15/1991 380.28 383 380.24 382.39 1.62E+08 382.39 0.005549
7/12/1991 376.97 381.41 375.79 380.25 1.75E+08 380.25 0.008701
7/11/1991 375.73 377.68 375.51 376.97 1.58E+08 376.97 0.0033
7/10/1991 376.11 380.35 375.2 375.74 1.78E+08 375.74 -0.00098
7/9/1991 377.94 378.58 375.37 376.11 1.52E+08 376.11 -0.00484
7/8/1991 374.09 377.94 370.92 377.94 1.38E+08 377.94 0.010292
7/5/1991 373.34 375.51 372.17 374.08 69910000 374.08 0.001982
7/3/1991 377.47 377.47 372.08 373.33 1.41E+08 373.33 -0.01097
7/2/1991 377.92 377.93 376.62 377.47 1.57E+08 377.47 -0.00119
7/1/1991 371.18 377.92 371.18 377.92 1.67E+08 377.92 0.018158
6/28/1991 374.4 374.4 367.98 371.16 1.64E+08 371.16 -0.00865
6/27/1991 371.59 374.4 371.59 374.4 1.63E+08 374.4 0.007562
6/26/1991 370.65 372.73 368.34 371.59 1.87E+08 371.59 0.002536
6/25/1991 370.94 372.62 369.56 370.65 1.56E+08 370.65 -0.00078
6/24/1991 377.74 377.74 370.73 370.94 1.38E+08 370.94 -0.018
6/21/1991 375.42 377.75 375.33 377.75 1.93E+08 377.75 0.006206
6/20/1991 375.09 376.29 373.87 375.42 1.64E+08 375.42 0.00088
6/19/1991 378.57 378.57 374.36 375.09 1.56E+08 375.09 -0.00919
6/18/1991 380.13 381.83 377.99 378.59 1.55E+08 378.59 -0.00405
6/17/1991 382.3 382.31 380.13 380.13 1.34E+08 380.13 -0.00568
6/14/1991 377.63 382.3 377.63 382.29 1.68E+08 382.29 0.01234
6/13/1991 376.65 377.9 376.08 377.63 1.46E+08 377.63 0.002602
6/12/1991 381.05 381.05 374.46 376.65 1.66E+08 376.65 -0.01155
6/11/1991 378.57 381.63 378.57 381.05 1.62E+08 381.05 0.006551
6/10/1991 379.43 379.75 377.95 378.57 1.28E+08 378.57 -0.00227
6/7/1991 383.63 383.63 378.76 379.43 1.7E+08 379.43 -0.01095
6/6/1991 385.1 385.85 383.13 383.63 1.68E+08 383.63 -0.00382
6/5/1991 387.74 388.23 384.45 385.09 1.87E+08 385.09 -0.00683
6/4/1991 388.06 388.06 385.14 387.74 1.8E+08 387.74 -0.00082
6/3/1991 389.81 389.81 386.97 388.06 1.74E+08 388.06 -0.00449
5/31/1991 386.96 389.85 385.01 389.83 2.32E+08 389.83 0.007417
5/30/1991 382.79 388.17 382.5 386.96 2.34E+08 386.96 0.010894
5/29/1991 381.94 383.66 381.37 382.79 1.88E+08 382.79 0.002225
5/28/1991 377.49 382.1 377.12 381.94 1.62E+08 381.94 0.011788
5/24/1991 374.97 378.08 374.97 377.49 1.25E+08 377.49 0.006721
5/23/1991 376.19 378.07 373.55 374.96 1.73E+08 374.96 -0.00327
5/22/1991 375.35 376.5 374.4 376.19 1.59E+08 376.19 0.002238
5/21/1991 372.28 376.66 372.28 375.35 1.77E+08 375.35 0.008246
5/20/1991 372.39 373.65 371.26 372.28 1.1E+08 372.28 -0.0003
5/17/1991 372.19 373.01 369.44 372.39 1.74E+08 372.39 0.000537
5/16/1991 368.57 372.51 368.57 372.19 1.54E+08 372.19 0.009822
5/15/1991 371.55 372.47 365.83 368.57 1.93E+08 368.57 -0.00802
5/14/1991 375.51 375.53 370.82 371.62 2.08E+08 371.62 -0.01036
5/13/1991 375.74 377.02 374.62 376.76 1.3E+08 376.76 0.002715
5/10/1991 383.26 383.91 375.61 375.74 1.73E+08 375.74 -0.01962
5/9/1991 378.51 383.56 378.51 383.25 1.8E+08 383.25 0.012523
5/8/1991 377.33 379.26 376.21 378.51 1.57E+08 378.51 0.003127
5/7/1991 380.08 380.91 377.31 377.32 1.53E+08 377.32 -0.00726
5/6/1991 380.78 380.78 377.86 380.08 1.29E+08 380.08 -0.00184
5/3/1991 380.52 381 378.82 380.8 1.58E+08 380.8 0.000736
5/2/1991 380.29 382.14 379.82 380.52 1.87E+08 380.52 0.000605
5/1/1991 375.35 380.46 375.27 380.29 1.82E+08 380.29 0.013161
4/30/1991 373.66 377.86 373.01 375.34 2.06E+08 375.34 0.004496
4/29/1991 379.01 380.96 373.66 373.66 1.5E+08 373.66 -0.01412
4/26/1991 379.25 380.11 376.77 379.02 1.55E+08 379.02 -0.00061
4/25/1991 382.89 382.89 378.43 379.25 1.67E+08 379.25 -0.00951
4/24/1991 381.76 383.02 379.99 382.76 1.67E+08 382.76 0.002619
4/23/1991 380.95 383.55 379.67 381.76 1.68E+08 381.76 0.002126
4/22/1991 384.19 384.19 380.16 380.95 1.64E+08 380.95 -0.00843
4/19/1991 388.46 388.46 383.9 384.2 1.96E+08 384.2 -0.01097
4/18/1991 390.45 390.97 388.13 388.46 2.17E+08 388.46 -0.0051
4/17/1991 387.62 391.26 387.3 390.45 2.47E+08 390.45 0.007301
4/16/1991 381.19 387.62 379.64 387.62 2.14E+08 387.62 0.016868
4/15/1991 380.4 382.32 378.78 381.19 1.62E+08 381.19 0.002077
4/12/1991 377.65 381.07 376.89 380.4 1.99E+08 380.4 0.007282
4/11/1991 373.15 379.53 373.15 377.63 1.97E+08 377.63 0.012006
4/10/1991 373.57 374.83 371.21 373.15 1.68E+08 373.15 -0.00112
4/9/1991 378.65 379.02 373.11 373.56 1.7E+08 373.56 -0.01344
4/8/1991 375.35 378.76 374.69 378.66 1.39E+08 378.66 0.008818
4/5/1991 379.78 381.12 374.15 375.36 1.87E+08 375.36 -0.01164
4/4/1991 378.94 381.88 377.05 379.77 1.98E+08 379.77 0.00219
4/3/1991 379.5 381.56 378.49 378.94 2.14E+08 378.94 -0.00148
4/2/1991 371.3 379.5 371.3 379.5 1.9E+08 379.5 0.022085
4/1/1991 375.22 375.22 370.27 371.3 1.44E+08 371.3 -0.01045
3/28/1991 375.35 376.6 374.4 375.22 1.51E+08 375.22 -0.00035
3/27/1991 376.28 378.48 374.73 375.35 2.02E+08 375.35 -0.00247
3/26/1991 369.83 376.3 369.37 376.3 1.99E+08 376.3 0.017495
3/25/1991 367.48 371.31 367.46 369.83 1.54E+08 369.83 0.006395
3/22/1991 366.58 368.22 365.58 367.48 1.61E+08 367.48 0.002455
3/21/1991 367.94 371.01 366.51 366.58 2E+08 366.58 -0.0037
3/20/1991 366.59 368.85 365.8 367.92 1.97E+08 367.92 0.003628
3/19/1991 372.11 372.11 366.54 366.59 1.77E+08 366.59 -0.01483
3/18/1991 373.59 374.09 369.46 372.11 1.63E+08 372.11 -0.00396
3/15/1991 373.5 374.58 370.21 373.59 2.38E+08 373.59 0.000241
3/14/1991 374.59 378.28 371.76 373.5 2.32E+08 373.5 -0.00291
3/13/1991 370.03 374.65 370.03 374.57 1.76E+08 374.57 0.012269
3/12/1991 372.96 374.35 369.55 370.03 1.76E+08 370.03 -0.00786
3/11/1991 374.94 375.1 372.52 372.96 1.62E+08 372.96 -0.00528
3/8/1991 375.91 378.69 374.43 374.95 2.07E+08 374.95 -0.00255
3/7/1991 376.16 377.49 375.58 375.91 1.97E+08 375.91 -0.00066
3/6/1991 376.72 379.66 375.02 376.17 2.62E+08 376.17 -0.00146
3/5/1991 369.33 377.89 369.33 376.72 2.54E+08 376.72 0.020009
3/4/1991 370.47 371.99 369.07 369.33 2E+08 369.33 -0.00308
3/1/1991 367.07 370.47 363.73 370.47 2.22E+08 370.47 0.009263
2/28/1991 367.73 369.91 365.95 367.07 2.23E+08 367.07 -0.00179
2/27/1991 362.81 368.38 362.81 367.74 2.11E+08 367.74 0.013588
2/26/1991 367.26 367.26 362.19 362.81 1.64E+08 362.81 -0.01212
2/25/1991 365.65 370.19 365.16 367.26 1.94E+08 367.26 0.004403
2/22/1991 364.97 370.96 364.23 365.65 2.19E+08 365.65 0.001863
2/21/1991 365.14 366.79 364.5 364.97 1.81E+08 364.97 -0.00047
2/20/1991 369.37 369.37 364.38 365.14 1.86E+08 365.14 -0.01145
2/19/1991 369.06 370.11 367.05 369.39 1.9E+08 369.39 0.000894
2/15/1991 364.23 369.49 364.23 369.06 2.28E+08 369.06 0.013261
2/14/1991 369.02 370.26 362.77 364.22 2.31E+08 364.22 -0.01301
2/13/1991 365.5 369.49 364.64 369.02 2.1E+08 369.02 0.009631
2/12/1991 368.58 370.54 365.5 365.5 2.56E+08 365.5 -0.00836
2/11/1991 359.36 368.58 359.32 368.58 2.65E+08 368.58 0.025657
2/8/1991 356.52 359.35 356.02 359.35 1.88E+08 359.35 0.007938
 2/7/1991 358.07 363.43 355.53 356.52 2.92E+08 356.52 -0.00433
2/6/1991 351.26 358.07 349.58 358.07 2.77E+08 358.07 0.019387
2/5/1991 348.34 351.84 347.21 351.26 2.91E+08 351.26 0.008383
2/4/1991 343.05 348.71 342.96 348.34 2.51E+08 348.34 0.01542
2/1/1991 343.91 344.9 340.37 343.05 2.47E+08 343.05 -0.0025
1/31/1991 340.92 343.93 340.47 343.93 2.05E+08 343.93 0.008829
1/30/1991 335.8 340.91 335.71 340.91 2.27E+08 340.91 0.015217
1/29/1991 336.03 336.03 334.26 335.84 1.56E+08 335.84 -0.00057
1/28/1991 336.06 337.41 335.81 336.03 1.41E+08 336.03 -8.93E-05
1/25/1991 334.78 336.92 334.2 336.07 1.94E+08 336.07 0.003853
1/24/1991 330.21 335.83 330.19 334.78 2.23E+08 334.78 0.01384
1/23/1991 328.3 331.04 327.93 330.21 1.69E+08 330.21 0.005818
1/22/1991 331.06 331.26 327.83 328.31 1.77E+08 328.31 -0.00831
1/21/1991 332.23 332.23 328.87 331.06 1.36E+08 331.06 -0.00352
1/18/1991 327.93 332.23 327.08 332.23 2.27E+08 332.23 0.013113
1/17/1991 316.25 327.97 316.25 327.97 3.19E+08 327.97 0.037059
1/16/1991 313.73 316.94 312.94 316.17 1.35E+08 316.17 0.007777
1/15/1991 312.49 313.73 311.84 313.73 1.1E+08 313.73 0.003968
1/14/1991 315.23 315.23 309.35 312.49 1.21E+08 312.49 -0.00869
1/11/1991 314.53 315.24 313.59 315.23 1.23E+08 315.23 0.002226
1/10/1991 311.51 314.77 311.51 314.53 1.25E+08 314.53 0.009695
1/9/1991 314.9 320.73 310.93 311.49 1.91E+08 311.49 -0.01083
1/8/1991 315.44 316.97 313.79 314.9 1.43E+08 314.9 -0.00171
1/7/1991 320.97 320.97 315.44 315.44 1.31E+08 315.44 -0.01723
1/4/1991 321.91 322.35 318.87 321 1.41E+08 321 -0.00283
1/3/1991 326.46 326.53 321.9 321.91 1.41E+08 321.91 -0.01394
1/2/1991 330.2 330.75 326.45 326.45 1.26E+08 326.45 -0.01136
12/31/1990 328.71 330.23 327.5 330.22 1.14E+08 330.22 0.004594
12/28/1990 328.29 328.72 327.24 328.72 1.11E+08 328.72 0.00131
12/27/1990 330.85 331.04 328.23 328.29 1.03E+08 328.29 -0.00774
12/26/1990 329.89 331.69 329.89 330.85 78730000 330.85 0.00291
12/24/1990 331.74 331.74 329.16 329.9 57200000 329.9 -0.00555
12/21/1990 330.12 332.47 330.12 331.75 2.33E+08 331.75 0.004938
12/20/1990 330.2 330.74 326.94 330.12 1.75E+08 330.12 -0.00024
12/19/1990 330.04 330.8 329.39 330.2 1.8E+08 330.2 0.000485
12/18/1990 326.02 330.43 325.75 330.05 1.76E+08 330.05 0.012361
12/17/1990 326.82 326.82 324.46 326.02 1.19E+08 326.02 -0.00245
12/14/1990 329.34 329.34 325.16 326.82 1.51E+08 326.82 -0.00765
12/13/1990 330.14 330.58 328.77 329.34 1.62E+08 329.34 -0.00242
12/12/1990 326.44 330.36 326.44 330.19 1.82E+08 330.19 0.011488
12/11/1990 328.88 328.88 325.65 326.44 1.45E+08 326.44 -0.00742
12/10/1990 327.75 328.97 326.15 328.89 1.39E+08 328.89 0.003478
12/7/1990 329.09 329.39 326.39 327.75 1.65E+08 327.75 -0.00407
12/6/1990 329.94 333.98 328.37 329.07 2.56E+08 329.07 -0.00264
12/5/1990 326.36 329.92 325.66 329.92 2.06E+08 329.92 0.010908
 12/4/1990 324.11 326.77 321.97 326.35 1.86E+08 326.35 0.006911
12/3/1990 322.23 324.9 322.23 324.1 1.77E+08 324.1 0.005803
11/30/1990 316.42 323.02 315.42 322.22 1.92E+08 322.22 0.01833
11/29/1990 317.95 317.95 315.03 316.42 1.41E+08 316.42 -0.00481
11/28/1990 318.11 319.96 317.62 317.95 1.45E+08 317.95 -0.0005
11/27/1990 316.51 318.69 315.8 318.1 1.48E+08 318.1 0.005024
11/26/1990 315.08 316.51 311.48 316.51 1.32E+08 316.51 0.004539
11/23/1990 316.03 317.3 315.06 315.1 63350000 315.1 -0.00294
11/21/1990 315.31 316.15 312.42 316.03 1.41E+08 316.03 0.002283
11/20/1990 319.34 319.34 315.31 315.31 1.61E+08 315.31 -0.01262
11/19/1990 317.15 319.39 317.15 319.34 1.41E+08 319.34 0.006905
11/16/1990 317.02 318.8 314.99 317.12 1.65E+08 317.12 0.000315
11/15/1990 320.4 320.4 316.13 317.02 1.51E+08 317.02 -0.01055
11/14/1990 317.66 321.7 317.23 320.4 1.79E+08 320.4 0.008626
11/13/1990 319.48 319.48 317.26 317.67 1.6E+08 317.67 -0.00567
11/12/1990 313.74 319.77 313.73 319.48 1.61E+08 319.48 0.018295
11/9/1990 307.61 313.78 307.61 313.74 1.45E+08 313.74 0.019928
11/8/1990 306.01 309.77 305.03 307.61 1.56E+08 307.61 0.005229
11/7/1990 311.62 311.62 305.79 306.01 1.49E+08 306.01 -0.018
11/6/1990 314.59 314.76 311.43 311.62 1.43E+08 311.62 -0.00944
11/5/1990 311.85 314.61 311.41 314.59 1.48E+08 314.59 0.008786
11/2/1990 307.02 311.94 306.88 311.85 1.69E+08 311.85 0.015732
11/1/1990 303.99 307.27 301.61 307.02 1.59E+08 307.02 0.009967
10/31/1990 304.06 305.7 302.33 304 1.56E+08 304 -0.0002
10/30/1990 301.88 304.36 299.44 304.06 1.53E+08 304.06 0.007221
10/29/1990 304.74 307.41 300.69 301.88 1.34E+08 301.88 -0.00939
10/26/1990 310.17 310.17 304.71 304.71 1.3E+08 304.71 -0.0176
10/25/1990 312.6 313.71 309.7 310.17 1.41E+08 310.17 -0.00777
10/24/1990 312.36 313.51 310.74 312.6 1.49E+08 312.6 0.000768
10/23/1990 314.76 315.06 312.06 312.36 1.46E+08 312.36 -0.00762
10/22/1990 312.48 315.83 310.47 314.76 1.53E+08 314.76 0.007296
10/19/1990 305.74 312.48 305.74 312.48 2.21E+08 312.48 0.022045
10/18/1990 298.75 305.74 298.75 305.74 2.04E+08 305.74 0.023397
10/17/1990 298.92 301.5 297.79 298.76 1.61E+08 298.76 -0.00054
10/16/1990 303.23 304.34 298.12 298.92 1.5E+08 298.92 -0.01421
10/15/1990 300.03 304.79 296.41 303.23 1.65E+08 303.23 0.010666
10/12/1990 295.45 301.68 295.22 300.03 1.88E+08 300.03 0.015502
10/11/1990 300.39 301.45 294.51 295.46 1.8E+08 295.46 -0.01641
10/10/1990 305.09 306.43 299.21 300.39 1.69E+08 300.39 -0.01541
10/9/1990 313.46 313.46 305.09 305.1 1.46E+08 305.1 -0.02667
10/8/1990 311.5 315.03 311.5 313.48 99470000 313.48 0.006356
10/5/1990 312.69 314.79 305.76 311.5 1.53E+08 311.5 -0.00381
10/4/1990 311.4 313.4 308.59 312.69 1.45E+08 312.69 0.004143
10/3/1990 315.21 316.26 310.7 311.4 1.35E+08 311.4 -0.01209
10/2/1990 314.94 319.69 314.94 315.21 1.88E+08 315.21 0.000857
10/1/1990 306.1 314.94 306.1 314.94 2.02E+08 314.94 0.028879
9/28/1990 300.97 306.05 295.98 306.05 2.01E+08 306.05 0.016879
9/27/1990 305.06 307.47 299.1 300.97 1.83E+08 300.97 -0.01341
9/26/1990 308.26 308.28 303.05 305.06 1.56E+08 305.06 -0.01038
9/25/1990 305.46 308.27 304.23 308.26 1.56E+08 308.26 0.009167
9/24/1990 311.3 311.3 303.58 304.59 1.64E+08 304.59 -0.02155
9/21/1990 311.53 312.17 307.98 311.32 2.01E+08 311.32 -0.00067
9/20/1990 316.6 316.6 310.55 311.48 1.45E+08 311.48 -0.01617
9/19/1990 318.6 319.35 316.25 316.6 1.48E+08 316.6 -0.00628
9/18/1990 317.77 318.85 314.27 318.6 1.41E+08 318.6 0.002612
9/17/1990 316.83 318.05 315.21 317.77 1.11E+08 317.77 0.002967
9/14/1990 318.65 318.65 314.76 316.83 1.33E+08 316.83 -0.00571
9/13/1990 322.51 322.51 318.02 318.65 1.23E+08 318.65 -0.01197
9/12/1990 321.04 322.55 319.6 322.54 1.3E+08 322.54 0.004672
9/11/1990 321.63 322.18 319.6 321.04 1.13E+08 321.04 -0.00183
9/10/1990 323.42 326.53 320.31 321.63 1.2E+08 321.63 -0.00553
9/7/1990 320.46 324.18 319.71 323.4 1.24E+08 323.4 0.009174
9/6/1990 324.39 324.39 319.37 320.46 1.26E+08 320.46 -0.01212
9/5/1990 323.09 324.52 320.99 324.39 1.21E+08 324.39 0.004024
9/4/1990 322.56 323.09 319.11 323.09 92940000 323.09 0.001643
8/31/1990 318.71 322.57 316.59 322.56 96480000 322.56 0.01208
8/30/1990 324.19 324.57 317.82 318.71 1.21E+08 318.71 -0.0169
8/29/1990 321.34 325.83 320.87 324.19 1.34E+08 324.19 0.008869
8/28/1990 321.44 322.2 320.25 321.34 1.28E+08 321.34 -0.00031
8/27/1990 311.55 323.11 311.55 321.44 1.6E+08 321.44 0.031745
8/24/1990 307.06 311.65 306.18 311.51 1.99E+08 311.51 0.014492
8/23/1990 316.55 316.55 306.56 307.06 2.5E+08 307.06 -0.02998
8/22/1990 321.86 324.15 316.55 316.55 1.76E+08 316.55 -0.0165
8/21/1990 328.51 328.51 318.78 321.86 1.95E+08 321.86 -0.02024
8/20/1990 327.83 329.9 327.07 328.51 1.3E+08 328.51 0.002074
8/17/1990 332.36 332.36 324.63 327.83 2.13E+08 327.83 -0.01363
8/16/1990 340.06 340.06 332.39 332.39 1.39E+08 332.39 -0.02255
8/15/1990 339.39 341.92 339.38 340.06 1.37E+08 340.06 0.001974
8/14/1990 338.84 340.96 337.19 339.39 1.3E+08 339.39 0.001623
8/13/1990 335.39 338.88 332.02 338.84 1.23E+08 338.84 0.010287
8/10/1990 339.9 339.9 334.22 335.52 1.45E+08 335.52 -0.01289
8/9/1990 338.35 340.56 337.56 339.94 1.56E+08 339.94 0.004699
8/8/1990 334.83 339.21 334.83 338.35 1.9E+08 338.35 0.010513
8/7/1990 334.43 338.63 332.22 334.83 2.32E+08 334.83 0.001196
8/6/1990 344.86 344.86 333.27 334.43 2.4E+08 334.43 -0.03024
8/3/1990 351.48 351.48 338.2 344.86 2.96E+08 344.86 -0.01883
8/2/1990 355.52 355.52 349.73 351.48 2.53E+08 351.48 -0.01136
8/1/1990 356.15 357.35 353.82 355.52 1.78E+08 355.52 -0.00177
7/31/1990 355.55 357.54 353.91 356.15 1.75E+08 356.15 0.001688
7/30/1990 353.44 355.55 351.15 355.55 1.46E+08 355.55 0.00597
7/27/1990 355.9 355.94 352.14 353.44 1.49E+08 353.44 -0.00691
7/26/1990 357.09 357.47 353.95 355.91 1.55E+08 355.91 -0.0033
7/25/1990 355.79 357.52 354.8 357.09 1.64E+08 357.09 0.003654
7/24/1990 355.31 356.09 351.46 355.79 1.82E+08 355.79 0.001351
7/23/1990 361.61 361.61 350.09 355.31 2.09E+08 355.31 -0.01742
7/20/1990 365.32 366.64 361.58 361.61 1.78E+08 361.61 -0.01016
7/19/1990 364.22 365.32 361.29 365.32 1.62E+08 365.32 0.00302
7/18/1990 367.52 367.52 362.95 364.22 1.69E+08 364.22 -0.00898
7/17/1990 368.95 369.4 364.99 367.52 1.77E+08 367.52 -0.00388
7/16/1990 367.31 369.78 367.31 368.95 1.49E+08 368.95 0.004465
7/13/1990 365.45 369.68 365.45 367.31 2.16E+08 367.31 0.00509
7/12/1990 361.23 365.46 360.57 365.44 2.13E+08 365.44 0.011655
7/11/1990 356.49 361.23 356.49 361.23 1.62E+08 361.23 0.013296
7/10/1990 359.52 359.74 356.41 356.49 1.48E+08 356.49 -0.00843
7/9/1990 358.42 360.05 358.11 359.52 1.19E+08 359.52 0.003069
7/6/1990 355.69 359.02 354.64 358.42 1.12E+08 358.42 0.007675
7/5/1990 360.16 360.16 354.86 355.68 1.28E+08 355.68 -0.01244
7/3/1990 359.54 360.73 359.44 360.16 1.3E+08 360.16 0.001724
7/2/1990 358.02 359.58 357.54 359.54 1.3E+08 359.54 0.004246
6/29/1990 357.64 359.09 357.3 358.02 1.46E+08 358.02 0.001063
6/28/1990 355.16 357.63 355.16 357.63 1.36E+08 357.63 0.006955
6/27/1990 352.06 355.89 351.23 355.14 1.47E+08 355.14 0.008749
6/26/1990 352.32 356.09 351.85 352.06 1.41E+08 352.06 -0.00074
6/25/1990 355.42 356.41 351.91 352.31 1.33E+08 352.31 -0.00875
6/22/1990 360.52 363.2 355.31 355.43 1.73E+08 355.43 -0.01412
6/21/1990 359.1 360.88 357.63 360.47 1.39E+08 360.47 0.003815
6/20/1990 358.47 359.91 357 359.1 1.37E+08 359.1 0.001757
6/19/1990 356.88 358.9 356.18 358.47 1.35E+08 358.47 0.004455
6/18/1990 362.91 362.91 356.88 356.88 1.33E+08 356.88 -0.01662
6/15/1990 362.89 363.14 360.71 362.91 2.05E+08 362.91 5.51E-05
6/14/1990 364.9 364.9 361.64 362.9 1.36E+08 362.9 -0.00548
6/13/1990 366.25 367.09 364.51 364.9 1.59E+08 364.9 -0.00369
6/12/1990 361.63 367.27 361.15 366.25 1.57E+08 366.25 0.012775
6/11/1990 358.71 361.63 357.7 361.63 1.2E+08 361.63 0.00814
6/8/1990 363.15 363.49 357.68 358.71 1.43E+08 358.71 -0.01223
6/7/1990 365.92 365.92 361.6 363.15 1.6E+08 363.15 -0.00757
6/6/1990 366.64 366.64 364.42 364.96 1.64E+08 364.96 -0.00458
6/5/1990 367.4 368.78 365.49 366.64 2E+08 366.64 -0.00207
6/4/1990 363.16 367.85 362.43 367.4 1.76E+08 367.4 0.011675
6/1/1990 361.26 363.52 361.21 363.16 1.88E+08 363.16 0.005259
5/31/1990 360.86 361.84 360.23 361.23 1.66E+08 361.23 0.001025
5/30/1990 360.65 362.26 360 360.86 2E+08 360.86 0.000582
5/29/1990 354.58 360.65 354.55 360.65 1.37E+08 360.65 0.017119
5/25/1990 358.41 358.41 354.32 354.58 1.2E+08 354.58 -0.01069
5/24/1990 359.29 359.56 357.87 358.41 1.55E+08 358.41 -0.00245
5/23/1990 358.43 359.29 356.99 359.29 1.72E+08 359.29 0.002399
5/22/1990 358 360.5 356.09 358.43 2.03E+08 358.43 0.001201
5/21/1990 354.64 359.07 353.78 358 1.66E+08 358 0.009474
5/18/1990 354.47 354.64 352.52 354.64 1.63E+08 354.64 0.00048
5/17/1990 354 356.92 354 354.47 1.65E+08 354.47 0.001328
5/16/1990 354.27 354.68 351.95 354 1.6E+08 354 -0.00076
5/15/1990 354.75 355.09 352.84 354.28 1.66E+08 354.28 -0.00132
5/14/1990 352 358.41 351.95 354.75 2.25E+08 354.75 0.007813
5/11/1990 343.82 352.31 343.82 352 2.34E+08 352 0.023792
5/10/1990 342.87 344.98 342.77 343.82 1.58E+08 343.82 0.002771
5/9/1990 342.01 343.08 340.9 342.86 1.52E+08 342.86 0.002485
5/8/1990 340.53 342.03 340.17 342.01 1.44E+08 342.01 0.004346
5/7/1990 338.39 341.07 338.11 340.53 1.33E+08 340.53 0.006324
5/4/1990 335.58 338.46 335.17 338.39 1.41E+08 338.39 0.008374
5/3/1990 334.48 337.02 334.47 335.57 1.46E+08 335.57 0.003259
5/2/1990 332.25 334.48 332.15 334.48 1.42E+08 334.48 0.006712
5/1/1990 330.8 332.83 330.8 332.25 1.49E+08 332.25 0.004383
4/30/1990 329.11 331.31 327.76 330.8 1.23E+08 330.8 0.005135
4/27/1990 332.92 333.57 328.71 329.11 1.31E+08 329.11 -0.01144
4/26/1990 332.03 333.76 330.67 332.92 1.41E+08 332.92 0.00268
4/25/1990 330.36 332.74 330.36 332.03 1.33E+08 332.03 0.005055
4/24/1990 331.05 332.97 329.71 330.36 1.37E+08 330.36 -0.00208
4/23/1990 335.12 335.12 330.09 331.05 1.36E+08 331.05 -0.01214
4/20/1990 338.09 338.52 333.41 335.12 1.74E+08 335.12 -0.00878
4/19/1990 340.72 340.72 337.59 338.09 1.53E+08 338.09 -0.00772
4/18/1990 344.68 345.33 340.11 340.72 1.47E+08 340.72 -0.01149
4/17/1990 344.74 345.19 342.06 344.68 1.28E+08 344.68 -0.00017
4/16/1990 344.34 347.3 344.1 344.74 1.43E+08 344.74 0.001162
4/12/1990 341.92 344.79 341.91 344.34 1.42E+08 344.34 0.007078
4/11/1990 342.07 343 341.26 341.92 1.41E+08 341.92 -0.00044
4/10/1990 341.37 342.41 340.62 342.07 1.36E+08 342.07 0.002051
4/9/1990 340.08 341.83 339.88 341.37 1.15E+08 341.37 0.003793
4/6/1990 340.73 341.73 338.94 340.08 1.37E+08 340.08 -0.00191
4/5/1990 341.09 342.85 340.63 340.73 1.44E+08 340.73 -0.00106
4/4/1990 343.64 344.12 340.4 341.09 1.6E+08 341.09 -0.00742
4/3/1990 338.7 343.76 338.7 343.64 1.54E+08 343.64 0.014585
4/2/1990 339.94 339.94 336.33 338.7 1.24E+08 338.7 -0.00365
3/30/1990 340.79 341.41 338.21 339.94 1.39E+08 339.94 -0.00249
3/29/1990 342 342.07 339.77 340.79 1.32E+08 340.79 -0.00354
3/28/1990 341.5 342.58 340.6 342 1.42E+08 342 0.001464
3/27/1990 337.63 341.5 337.03 341.5 1.32E+08 341.5 0.011462
3/26/1990 337.22 339.74 337.22 337.63 1.16E+08 337.63 0.001216
3/23/1990 335.69 337.58 335.69 337.22 1.32E+08 337.22 0.004558
3/22/1990 339.74 339.77 333.62 335.69 1.76E+08 335.69 -0.01192
3/21/1990 341.57 342.34 339.56 339.74 1.31E+08 339.74 -0.00536
3/20/1990 343.53 344.49 340.87 341.57 1.77E+08 341.57 -0.00571
3/19/1990 341.91 343.76 339.12 343.53 1.42E+08 343.53 0.004738
3/16/1990 338.07 341.91 338.07 341.91 2.23E+08 341.91 0.011359
3/15/1990 336.87 338.91 336.87 338.07 1.44E+08 338.07 0.003562
3/14/1990 336 337.63 334.93 336.87 1.45E+08 336.87 0.002589
3/13/1990 338.67 338.67 335.36 336 1.45E+08 336 -0.00788
3/12/1990 337.93 339.08 336.14 338.67 1.15E+08 338.67 0.00219
3/9/1990 340.12 340.27 336.84 337.93 1.5E+08 337.93 -0.00644
3/8/1990 336.95 340.66 336.95 340.27 1.71E+08 340.27 0.009853
3/7/1990 337.93 338.84 336.33 336.95 1.64E+08 336.95 -0.0029
3/6/1990 333.74 337.93 333.57 337.93 1.44E+08 337.93 0.012555
3/5/1990 335.54 336.38 333.49 333.74 1.4E+08 333.74 -0.00536
3/2/1990 332.74 335.54 332.72 335.54 1.64E+08 335.54 0.008415
3/1/1990 331.89 334.4 331.08 332.74 1.58E+08 332.74 0.002561
2/28/1990 330.26 333.48 330.16 331.89 1.84E+08 331.89 0.004936
2/27/1990 328.68 331.94 328.47 330.26 1.53E+08 330.26 0.004807
2/26/1990 324.16 328.67 323.98 328.67 1.49E+08 328.67 0.013913
2/23/1990 325.7 326.15 322.1 324.15 1.48E+08 324.15 -0.00476
2/22/1990 327.67 330.98 325.7 325.7 1.84E+08 325.7 -0.00601
2/21/1990 327.91 328.17 324.47 327.67 1.59E+08 327.67 -0.00073
2/20/1990 332.72 332.72 326.26 327.99 1.47E+08 327.99 -0.01422
2/16/1990 334.89 335.64 332.42 332.72 1.67E+08 332.72 -0.00648
2/15/1990 332.01 335.21 331.61 334.89 1.75E+08 334.89 0.008674
2/14/1990 331.02 333.2 330.64 332.01 1.39E+08 332.01 0.002991
2/13/1990 330.08 331.61 327.92 331.02 1.44E+08 331.02 0.002848
2/12/1990 333.62 333.62 329.97 330.08 1.18E+08 330.08 -0.01061
2/9/1990 333.02 334.6 332.41 333.62 1.47E+08 333.62 0.001802
2/8/1990 333.75 336.09 332 332.96 1.76E+08 332.96 -0.00237
2/7/1990 329.66 333.76 326.55 333.75 1.87E+08 333.75 0.012407
2/6/1990 331.85 331.86 328.2 329.66 1.34E+08 329.66 -0.0066
2/5/1990 330.92 332.16 330.45 331.85 1.31E+08 331.85 0.00281
2/2/1990 328.79 332.1 328.09 330.92 1.64E+08 330.92 0.006478
2/1/1990 329.08 329.86 327.76 328.79 1.55E+08 328.79 -0.00088
1/31/1990 322.98 329.08 322.98 329.08 1.9E+08 329.08 0.018887
1/30/1990 325.2 325.73 319.83 322.98 1.86E+08 322.98 -0.00683
1/29/1990 325.8 327.31 321.79 325.2 1.51E+08 325.2 -0.00184
1/26/1990 326.09 328.58 321.44 325.8 1.98E+08 325.8 -0.00089
1/25/1990 330.26 332.33 325.33 326.08 1.72E+08 326.08 -0.01266
1/24/1990 331.61 331.71 324.17 330.26 2.08E+08 330.26 -0.00407
1/23/1990 330.38 332.76 328.67 331.61 1.79E+08 331.61 0.003723
1/22/1990 339.14 339.96 330.28 330.38 1.48E+08 330.38 -0.02583
1/19/1990 338.19 340.48 338.19 339.15 1.86E+08 339.15 0.002839
1/18/1990 337.4 338.38 333.98 338.19 1.79E+08 338.19 0.002341
1/17/1990 340.77 342.01 336.26 337.4 1.7E+08 337.4 -0.00989
1/16/1990 337 340.75 333.37 340.75 1.86E+08 340.75 0.011128
 1/15/1990 339.93 339.94 336.57 337 1.41E+08 337 -0.00862
1/12/1990 348.53 348.53 339.49 339.93 1.84E+08 339.93 -0.02468
1/11/1990 347.31 350.14 347.31 348.53 1.54E+08 348.53 0.003513
1/10/1990 349.62 349.62 344.32 347.31 1.76E+08 347.31 -0.00661
1/9/1990 353.83 354.17 349.61 349.62 1.55E+08 349.62 -0.0119
1/8/1990 352.2 354.24 350.54 353.79 1.4E+08 353.79 0.004514
1/5/1990 355.67 355.67 351.35 352.2 1.59E+08 352.2 -0.00976
1/4/1990 358.76 358.76 352.89 355.67 1.77E+08 355.67 -0.00861
1/3/1990 359.69 360.59 357.89 358.76 1.92E+08 358.76 -0.00259
1/2/1990 353.4 359.69 351.98 359.69 1.62E+08 359.69 0.017799
12/29/1989 350.68 353.41 350.67 353.4 1.46E+08 353.4 0.007756
12/28/1989 348.8 350.68 348.76 350.67 1.28E+08 350.67 0.005361
12/27/1989 346.84 349.12 346.81 348.81 1.34E+08 348.81 0.00568
12/26/1989 347.42 347.87 346.53 346.81 77610000 346.81 -0.00176
12/22/1989 344.78 347.53 344.76 347.42 1.21E+08 347.42 0.007657
12/21/1989 342.84 345.03 342.84 344.78 1.75E+08 344.78 0.005659
12/20/1989 342.5 343.7 341.79 342.84 1.77E+08 342.84 0.000993
12/19/1989 343.69 343.74 339.63 342.46 1.86E+08 342.46 -0.00358
12/18/1989 350.14 350.88 342.19 343.69 1.85E+08 343.69 -0.01842
12/15/1989 350.97 351.86 346.08 350.14 2.4E+08 350.14 -0.00236
12/14/1989 352.74 352.75 350.08 350.93 1.79E+08 350.93 -0.00513
12/13/1989 351.7 354.1 351.65 352.75 1.85E+08 352.75 0.002985
12/12/1989 348.56 352.21 348.41 351.73 1.77E+08 351.73 0.009095
12/11/1989 348.68 348.74 346.39 348.56 1.47E+08 348.56 -0.00034
12/8/1989 347.6 349.6 347.59 348.69 1.45E+08 348.69 0.003136
12/7/1989 348.55 349.84 346 347.59 1.62E+08 347.59 -0.00275
12/6/1989 349.58 349.94 347.91 348.55 1.46E+08 348.55 -0.00295
12/5/1989 351.41 352.24 349.58 349.58 1.55E+08 349.58 -0.00521
12/4/1989 350.63 351.51 350.32 351.41 1.5E+08 351.41 0.002225
12/1/1989 346.01 351.88 345.99 350.63 1.99E+08 350.63 0.013352
11/30/1989 343.6 346.5 343.57 345.99 1.53E+08 345.99 0.006956
11/29/1989 345.77 345.77 343.36 343.6 1.47E+08 343.6 -0.00628
11/28/1989 345.61 346.33 344.41 345.77 1.54E+08 345.77 0.000463
11/27/1989 343.98 346.24 343.97 345.61 1.49E+08 345.61 0.004739
11/24/1989 341.92 344.24 341.91 343.97 86290000 343.97 0.005996
11/22/1989 339.59 341.92 339.59 341.91 1.46E+08 341.91 0.006832
11/21/1989 339.35 340.21 337.53 339.59 1.48E+08 339.59 0.000707
11/20/1989 341.61 341.9 338.29 339.35 1.28E+08 339.35 -0.00662
11/17/1989 340.58 342.24 339.85 341.61 1.51E+08 341.61 0.003024
11/16/1989 340.54 341.02 338.93 340.58 1.48E+08 340.58 0.000117
11/15/1989 338 340.54 337.14 340.54 1.55E+08 340.54 0.007515
11/14/1989 339.55 340.41 337.06 337.99 1.43E+08 337.99 -0.00459
11/13/1989 339.08 340.51 337.93 339.55 1.41E+08 339.55 0.001386
11/10/1989 336.57 339.1 336.57 339.1 1.32E+08 339.1 0.007517
11/9/1989 338.15 338.73 336.21 336.57 1.43E+08 336.57 -0.00467
 11/8/1989 334.81 339.41 334.81 338.15 1.7E+08 338.15 0.009976
11/7/1989 332.61 334.82 330.91 334.81 1.63E+08 334.81 0.006614
11/6/1989 337.61 337.62 332.33 332.61 1.35E+08 332.61 -0.01481
11/3/1989 338.48 339.67 337.37 337.62 1.32E+08 337.62 -0.00254
11/2/1989 341.2 341.2 336.61 338.48 1.52E+08 338.48 -0.00797
11/1/1989 340.36 341.74 339.79 341.2 1.54E+08 341.2 0.002468
10/31/1989 335.08 340.86 335.07 340.36 1.76E+08 340.36 0.015757
10/30/1989 335.06 337.04 334.48 335.07 1.27E+08 335.07 2.98E-05
10/27/1989 337.93 337.97 333.26 335.06 1.7E+08 335.06 -0.00849
10/26/1989 342.5 342.5 337.2 337.93 1.75E+08 337.93 -0.01334
10/25/1989 343.7 344.51 341.96 342.5 1.56E+08 342.5 -0.00349
10/24/1989 344.83 344.83 335.13 343.7 2.38E+08 343.7 -0.00328
10/23/1989 347.11 348.19 344.22 344.83 1.36E+08 344.83 -0.00657
10/20/1989 347.04 347.57 344.47 347.16 1.65E+08 347.16 0.000346
10/19/1989 341.76 348.82 341.76 347.13 1.98E+08 347.13 0.015713
10/18/1989 341.16 343.39 339.03 341.76 1.67E+08 341.76 0.001759
10/17/1989 342.84 342.85 335.69 341.16 2.24E+08 341.16 -0.0049
10/16/1989 333.65 342.87 327.12 342.85 4.16E+08 342.85 0.027574
10/13/1989 355.39 355.53 332.81 333.65 2.51E+08 333.65 -0.06117
10/12/1989 356.99 356.99 354.91 355.39 1.6E+08 355.39 -0.00448
10/11/1989 359.13 359.13 356.08 356.99 1.64E+08 356.99 -0.00596
10/10/1989 359.8 360.44 358.11 359.13 1.48E+08 359.13 -0.00186
10/9/1989 358.76 359.86 358.06 359.8 86810000 359.8 0.002899
10/6/1989 356.97 359.05 356.97 358.78 1.73E+08 358.78 0.00507
10/5/1989 356.94 357.63 356.28 356.97 1.78E+08 356.97 8.40E-05
10/4/1989 354.71 357.49 354.71 356.94 1.95E+08 356.94 0.006287
10/3/1989 350.87 354.73 350.85 354.71 1.83E+08 354.71 0.010944
10/2/1989 349.15 350.99 348.35 350.87 1.27E+08 350.87 0.004926
9/29/1989 348.6 350.31 348.12 349.15 1.55E+08 349.15 0.001578
9/28/1989 345.1 348.61 345.1 348.6 1.64E+08 348.6 0.010142
9/27/1989 344.33 345.47 342.85 345.1 1.58E+08 345.1 0.002236
9/26/1989 344.23 347.02 344.13 344.33 1.58E+08 344.33 0.000291
9/25/1989 347.05 347.05 343.7 344.23 1.21E+08 344.23 -0.00813
9/22/1989 345.7 347.57 345.69 347.05 1.33E+08 347.05 0.003905
9/21/1989 346.47 348.46 344.96 345.7 1.47E+08 345.7 -0.00222
9/20/1989 346.55 347.27 346.18 346.47 1.37E+08 346.47 -0.00023
9/19/1989 346.73 348.17 346.44 346.55 1.42E+08 346.55 -0.00052
9/18/1989 345.06 346.84 344.6 346.73 1.37E+08 346.73 0.00484
9/15/1989 343.16 345.06 341.37 345.06 2.35E+08 345.06 0.005537
9/14/1989 345.46 345.61 342.55 343.16 1.49E+08 343.16 -0.00666
9/13/1989 348.7 350.1 345.46 345.46 1.75E+08 345.46 -0.00929
9/12/1989 347.66 349.46 347.5 348.7 1.42E+08 348.7 0.002991
9/11/1989 348.76 348.76 345.91 347.66 1.26E+08 347.66 -0.00315
9/8/1989 348.35 349.18 345.74 348.76 1.54E+08 348.76 0.001177
9/7/1989 349.24 350.31 348.15 348.35 1.6E+08 348.35 -0.00255
 9/6/1989 352.56 352.56 347.98 349.24 1.62E+08 349.24 -0.00942
9/5/1989 353.73 354.13 351.82 352.56 1.45E+08 352.56 -0.00331
9/1/1989 351.45 353.9 350.88 353.73 1.33E+08 353.73 0.006487
8/31/1989 350.65 351.45 350.21 351.45 1.45E+08 351.45 0.002281
8/30/1989 349.84 352.27 348.66 350.65 1.74E+08 350.65 0.002315
8/29/1989 352.09 352.12 348.86 349.84 1.75E+08 349.84 -0.00639
8/28/1989 350.52 352.09 349.08 352.09 1.31E+08 352.09 0.004479
8/25/1989 351.52 352.73 350.09 350.52 1.66E+08 350.52 -0.00284
8/24/1989 344.7 351.52 344.7 351.52 2.26E+08 351.52 0.019785
8/23/1989 341.19 344.8 341.19 344.7 1.6E+08 344.7 0.010288
8/22/1989 340.67 341.25 339 341.19 1.42E+08 341.19 0.001526
8/21/1989 346.03 346.25 340.55 340.67 1.37E+08 340.67 -0.01549
8/18/1989 344.45 346.03 343.89 346.03 1.46E+08 346.03 0.004587
8/17/1989 345.66 346.39 342.97 344.45 1.58E+08 344.45 -0.0035
8/16/1989 344.71 346.37 344.71 345.66 1.5E+08 345.66 0.002756
8/15/1989 343.06 345.03 343.05 344.71 1.49E+08 344.71 0.00481
8/14/1989 344.71 345.44 341.96 343.06 1.42E+08 343.06 -0.00479
8/11/1989 348.28 351.18 344.01 344.74 1.98E+08 344.74 -0.01016
8/10/1989 346.94 349.78 345.31 348.25 1.99E+08 348.25 0.003776
8/9/1989 349.3 351 346.86 346.94 2.1E+08 346.94 -0.00676
8/8/1989 349.41 349.84 348.28 349.35 2E+08 349.35 -0.00017
8/7/1989 343.92 349.42 343.91 349.41 1.98E+08 349.41 0.015963
8/4/1989 344.74 345.42 342.6 343.92 1.7E+08 343.92 -0.00238
8/3/1989 344.34 345.22 343.81 344.74 1.69E+08 344.74 0.001162
8/2/1989 343.75 344.34 342.47 344.34 1.82E+08 344.34 0.001716
8/1/1989 346.08 347.99 342.93 343.75 2.25E+08 343.75 -0.00673
7/31/1989 342.13 346.08 342.02 346.08 1.67E+08 346.08 0.011545
7/28/1989 341.94 342.96 341.3 342.15 1.81E+08 342.15 0.000614
7/27/1989 338.05 342 338.05 341.99 2.14E+08 341.99 0.011655
7/26/1989 333.88 338.05 333.19 338.05 1.88E+08 338.05 0.01249
7/25/1989 333.67 336.29 332.6 333.88 1.79E+08 333.88 0.000629
7/24/1989 335.9 335.9 333.44 333.67 1.36E+08 333.67 -0.00664
7/21/1989 333.5 335.91 332.46 335.9 1.75E+08 335.9 0.007196
7/20/1989 335.74 337.4 333.22 333.51 2.05E+08 333.51 -0.00664
7/19/1989 331.37 335.73 331.35 335.73 2.16E+08 335.73 0.013157
7/18/1989 332.42 332.44 330.75 331.35 1.52E+08 331.35 -0.00322
7/17/1989 331.78 333.02 331.02 332.44 1.32E+08 332.44 0.001989
7/14/1989 329.96 331.89 327.13 331.84 1.83E+08 331.84 0.005698
7/13/1989 329.81 330.37 329.08 329.95 1.54E+08 329.95 0.000424
7/12/1989 328.78 330.39 327.92 329.81 1.61E+08 329.81 0.003133
7/11/1989 327.07 330.42 327.07 328.78 1.72E+08 328.78 0.005228
7/10/1989 324.93 327.07 324.91 327.07 1.32E+08 327.07 0.006586
7/7/1989 321.55 325.87 321.08 324.91 1.66E+08 324.91 0.010449
7/6/1989 320.64 321.55 320.45 321.55 1.4E+08 321.55 0.002838
7/5/1989 319.23 321.22 317.26 320.64 1.28E+08 320.64 0.004417
 7/3/1989 317.98 319.27 317.27 319.23 68870000 319.23 0.003931
6/30/1989 319.67 319.97 314.38 317.98 1.7E+08 317.98 -0.00529
6/29/1989 325.81 325.81 319.54 319.68 1.67E+08 319.68 -0.01881
6/28/1989 328.44 328.44 324.3 325.81 1.58E+08 325.81 -0.00801
6/27/1989 326.6 329.19 326.59 328.44 1.71E+08 328.44 0.005634
6/26/1989 328 328.15 326.31 326.6 1.44E+08 326.6 -0.00427
6/23/1989 322.32 328 322.32 328 1.99E+08 328 0.017622
6/22/1989 320.48 322.34 320.2 322.32 1.77E+08 322.32 0.005741
6/21/1989 321.25 321.87 319.25 320.48 1.69E+08 320.48 -0.0024
6/20/1989 321.89 322.78 321.03 321.25 1.68E+08 321.25 -0.00199
6/19/1989 321.35 321.89 320.4 321.89 1.31E+08 321.89 0.00168
6/16/1989 319.96 321.36 318.69 321.35 2.45E+08 321.35 0.004344
6/15/1989 323.83 323.83 319.21 320.08 1.79E+08 320.08 -0.01158
6/14/1989 323.91 324.89 322.8 323.83 1.71E+08 323.83 -0.00025
6/13/1989 326.24 326.24 322.96 323.91 1.65E+08 323.91 -0.00714
6/12/1989 326.69 326.69 323.73 326.24 1.51E+08 326.24 -0.00138
6/9/1989 326.75 327.32 325.16 326.69 1.73E+08 326.69 -0.00018
6/8/1989 326.95 327.37 325.92 326.75 2.12E+08 326.75 -0.00061
6/7/1989 324.24 327.39 324.24 326.95 2.14E+08 326.95 0.008358
6/6/1989 322.03 324.48 321.27 324.24 1.88E+08 324.24 0.006863
6/5/1989 325.52 325.93 322.02 322.03 1.63E+08 322.03 -0.01072
6/2/1989 321.97 325.63 321.97 325.52 2.29E+08 325.52 0.011026
6/1/1989 320.51 322.57 320.01 321.97 2.23E+08 321.97 0.004555
5/31/1989 319.05 321.3 318.68 320.52 1.63E+08 320.52 0.004607
5/30/1989 321.59 322.53 317.83 319.05 1.52E+08 319.05 -0.0079
5/26/1989 319.17 321.59 319.14 321.59 1.43E+08 321.59 0.007582
5/25/1989 319.14 319.6 318.42 319.17 1.54E+08 319.17 9.40E-05
5/24/1989 318.32 319.14 317.58 319.14 1.79E+08 319.14 0.002576
5/23/1989 321.98 321.98 318.2 318.32 1.88E+08 318.32 -0.01137
5/22/1989 321.24 323.06 320.45 321.98 1.85E+08 321.98 0.002304
5/19/1989 317.97 321.38 317.97 321.24 2.42E+08 321.24 0.010284
5/18/1989 317.48 318.52 316.54 317.97 1.77E+08 317.97 0.001543
5/17/1989 315.28 317.94 315.11 317.48 1.91E+08 317.48 0.006978
5/16/1989 316.16 316.16 314.99 315.28 1.73E+08 315.28 -0.00278
5/15/1989 313.84 316.16 313.84 316.16 1.79E+08 316.16 0.007392
5/12/1989 306.95 313.84 306.95 313.84 2.21E+08 313.84 0.022447
5/11/1989 305.8 307.34 305.8 306.95 1.52E+08 306.95 0.003761
5/10/1989 305.19 306.25 304.85 305.8 1.46E+08 305.8 0.001999
5/9/1989 306 306.99 304.06 305.19 1.5E+08 305.19 -0.00265
5/8/1989 307.61 307.61 304.74 306 1.35E+08 306 -0.00523
5/5/1989 307.77 310.69 306.98 307.61 1.81E+08 307.61 -0.00052
5/4/1989 308.16 308.4 307.32 307.77 1.53E+08 307.77 -0.00127
5/3/1989 308.12 308.52 307.11 308.16 1.72E+08 308.16 0.00013
5/2/1989 309.13 310.45 308.12 308.12 1.73E+08 308.12 -0.00327
5/1/1989 309.64 309.64 307.4 309.12 1.38E+08 309.12 -0.00168
4/28/1989 309.58 309.65 308.48 309.64 1.58E+08 309.64 0.000194
4/27/1989 306.93 310.45 306.93 309.58 1.91E+08 309.58 0.008634
4/26/1989 306.78 307.3 306.07 306.93 1.46E+08 306.93 0.000489
4/25/1989 308.69 309.65 306.74 306.75 1.65E+08 306.75 -0.00628
4/24/1989 309.61 309.61 307.83 308.69 1.42E+08 308.69 -0.00297
4/21/1989 306.19 309.61 306.19 309.61 1.87E+08 309.61 0.01117
4/20/1989 307.15 307.96 304.53 306.19 1.76E+08 306.19 -0.00313
4/19/1989 306.02 307.68 305.36 307.15 1.92E+08 307.15 0.003693
4/18/1989 301.72 306.25 301.72 306.02 2.09E+08 306.02 0.014252
4/17/1989 301.36 302.01 300.71 301.72 1.29E+08 301.72 0.001195
4/14/1989 296.4 301.38 296.4 301.36 1.7E+08 301.36 0.016734
4/13/1989 298.99 299 296.27 296.4 1.42E+08 296.4 -0.00866
4/12/1989 298.49 299.81 298.49 298.99 1.65E+08 298.99 0.001675
4/11/1989 297.11 298.87 297.11 298.49 1.47E+08 298.49 0.004645
4/10/1989 297.16 297.94 296.85 297.11 1.24E+08 297.11 -0.00017
4/7/1989 295.29 297.62 294.35 297.16 1.57E+08 297.16 0.006333
4/6/1989 296.22 296.24 294.52 295.29 1.47E+08 295.29 -0.00314
4/5/1989 295.31 296.43 295.28 296.24 1.66E+08 296.24 0.003149
4/4/1989 296.4 296.4 294.72 295.31 1.61E+08 295.31 -0.00368
4/3/1989 294.87 297.04 294.62 296.39 1.65E+08 296.39 0.005155
3/31/1989 292.52 294.96 292.52 294.87 1.71E+08 294.87 0.008034
3/30/1989 292.35 293.8 291.5 292.52 1.6E+08 292.52 0.000581
3/29/1989 291.59 292.75 291.42 292.35 1.44E+08 292.35 0.002606
3/28/1989 290.57 292.32 290.57 291.59 1.46E+08 291.59 0.00351
3/27/1989 288.98 290.57 288.07 290.57 1.13E+08 290.57 0.005502
3/23/1989 290.49 291.51 288.56 288.98 1.54E+08 288.98 -0.0052
3/22/1989 291.33 291.46 289.9 290.49 1.47E+08 290.49 -0.00288
3/21/1989 289.92 292.38 289.92 291.33 1.42E+08 291.33 0.004863
3/20/1989 292.69 292.69 288.56 289.92 1.51E+08 289.92 -0.00946
3/17/1989 299.44 299.44 291.08 292.69 2.43E+08 292.69 -0.02254
3/16/1989 296.67 299.99 296.66 299.44 1.96E+08 299.44 0.009337
3/15/1989 295.14 296.78 295.14 296.67 1.67E+08 296.67 0.005184
3/14/1989 295.32 296.29 294.63 295.14 1.4E+08 295.14 -0.00061
3/13/1989 292.88 296.18 292.88 295.32 1.4E+08 295.32 0.008331
3/10/1989 293.93 293.93 291.6 292.88 1.47E+08 292.88 -0.00357
3/9/1989 294.08 294.69 293.85 293.93 1.43E+08 293.93 -0.00051
3/8/1989 293.87 295.62 293.51 294.08 1.68E+08 294.08 0.000715
3/7/1989 294.81 295.16 293.5 293.87 1.73E+08 293.87 -0.00319
3/6/1989 291.2 294.81 291.18 294.81 1.69E+08 294.81 0.012397
3/3/1989 289.94 291.18 289.44 291.18 1.52E+08 291.18 0.004277
3/2/1989 287.11 290.32 287.11 289.95 1.62E+08 289.95 0.009892
3/1/1989 288.86 290.28 286.46 287.11 1.77E+08 287.11 -0.00606
2/28/1989 287.82 289.42 287.63 288.86 1.47E+08 288.86 0.003613
2/27/1989 287.13 288.12 286.26 287.82 1.4E+08 287.82 0.002403
2/24/1989 292.05 292.05 287.13 287.13 1.61E+08 287.13 -0.01685
 2/23/1989 290.91 292.05 289.83 292.05 1.5E+08 292.05 0.003919
2/22/1989 295.98 295.98 290.76 290.91 1.63E+08 290.91 -0.01713
2/21/1989 296.76 297.04 295.16 295.98 1.42E+08 295.98 -0.00263
2/17/1989 294.81 297.12 294.69 296.76 1.6E+08 296.76 0.006614
2/16/1989 294.24 295.15 294.22 294.81 1.77E+08 294.81 0.001937
2/15/1989 291.81 294.42 291.49 294.24 1.54E+08 294.24 0.008327
2/14/1989 292.54 294.37 291.41 291.81 1.51E+08 291.81 -0.0025
2/13/1989 292.02 293.07 290.88 292.54 1.44E+08 292.54 0.001781
2/10/1989 296.06 296.06 291.96 292.02 1.74E+08 292.02 -0.01365
2/9/1989 298.65 298.79 295.16 296.06 2.24E+08 296.06 -0.00867
2/8/1989 299.62 300.57 298.41 298.65 1.89E+08 298.65 -0.00324
2/7/1989 296.04 300.34 295.78 299.63 2.17E+08 299.63 0.012127
2/6/1989 296.97 296.99 294.96 296.04 1.51E+08 296.04 -0.00313
2/3/1989 296.84 297.66 296.15 296.97 1.73E+08 296.97 0.000438
2/2/1989 297.09 297.92 295.81 296.84 1.83E+08 296.84 -0.00084
2/1/1989 297.47 298.33 296.22 297.09 2.16E+08 297.09 -0.00128
1/31/1989 294.99 297.51 293.57 297.47 1.94E+08 297.47 0.008407
1/30/1989 293.82 295.13 293.54 294.99 1.68E+08 294.99 0.003982
1/27/1989 291.69 296.08 291.69 293.82 2.55E+08 293.82 0.007302
1/26/1989 289.14 292.62 288.13 291.69 2.12E+08 291.69 0.008819
1/25/1989 288.49 289.15 287.97 289.14 1.84E+08 289.14 0.002253
1/24/1989 284.5 288.49 284.5 288.49 1.9E+08 288.49 0.014025
1/23/1989 287.85 287.98 284.5 284.5 1.42E+08 284.5 -0.01164
1/20/1989 286.9 287.04 285.75 286.63 1.66E+08 286.63 -0.00094
1/19/1989 286.53 287.9 286.14 286.91 1.92E+08 286.91 0.001326
1/18/1989 283.55 286.87 282.65 286.53 1.87E+08 286.53 0.01051
1/17/1989 284.14 284.14 283.06 283.55 1.44E+08 283.55 -0.00208
1/16/1989 283.87 284.88 283.63 284.14 1.17E+08 284.14 0.000951
1/13/1989 283.17 284.12 282.71 283.87 1.32E+08 283.87 0.002472
1/12/1989 282.01 284.63 282.01 283.17 1.83E+08 283.17 0.004113
1/11/1989 280.38 282.01 280.21 282.01 1.49E+08 282.01 0.005814
1/10/1989 280.98 281.58 279.44 280.38 1.4E+08 280.38 -0.00214
1/9/1989 280.67 281.89 280.32 280.98 1.63E+08 280.98 0.001105
1/6/1989 280.01 282.06 280.01 280.67 1.61E+08 280.67 0.002357
1/5/1989 279.43 281.51 279.43 280.01 1.74E+08 280.01 0.002076
1/4/1989 275.31 279.75 275.31 279.43 1.5E+08 279.43 0.014965
1/3/1989 277.72 277.72 273.81 275.31 1.29E+08 275.31 -0.00868
12/30/1988 279.39 279.78 277.72 277.72 1.27E+08 277.72 -0.00598
12/29/1988 277.08 279.42 277.08 279.4 1.31E+08 279.4 0.008373
12/28/1988 276.83 277.55 276.17 277.08 1.11E+08 277.08 0.000903
12/27/1988 277.87 278.09 276.74 276.83 87490000 276.83 -0.00374
12/23/1988 276.87 277.99 276.87 277.87 81760000 277.87 0.003612
12/22/1988 277.38 277.89 276.86 276.87 1.51E+08 276.87 -0.00184
12/21/1988 277.47 277.83 276.3 277.38 1.47E+08 277.38 -0.00032
12/20/1988 278.91 280.45 277.47 277.47 1.61E+08 277.47 -0.00516
12/19/1988 276.29 279.31 275.61 278.91 1.62E+08 278.91 0.009483
12/16/1988 274.28 276.29 274.28 276.29 1.96E+08 276.29 0.007328
12/15/1988 275.32 275.62 274.01 274.28 1.37E+08 274.28 -0.00378
12/14/1988 276.31 276.31 274.58 275.31 1.32E+08 275.31 -0.00362
12/13/1988 276.52 276.52 274.58 276.31 1.32E+08 276.31 -0.00076
12/12/1988 277.03 278.82 276.52 276.52 1.24E+08 276.52 -0.00184
12/9/1988 276.57 277.82 276.34 277.03 1.34E+08 277.03 0.001663
12/8/1988 278.13 278.13 276.55 276.59 1.24E+08 276.59 -0.00554
12/7/1988 277.59 279.01 277.34 278.13 1.48E+08 278.13 0.001945
12/6/1988 274.93 277.89 274.62 277.59 1.58E+08 277.59 0.009675
12/5/1988 274.93 275.62 271.81 274.93 1.45E+08 274.93 0
12/2/1988 272.49 272.49 270.47 271.81 1.25E+08 271.81 -0.0025
12/1/1988 273.68 273.7 272.27 272.49 1.29E+08 272.49 -0.00435
11/30/1988 270.91 274.36 270.9 273.7 1.58E+08 273.7 0.010299
11/29/1988 268.6 271.31 268.13 270.91 1.27E+08 270.91 0.0086
11/28/1988 267.22 268.98 266.97 268.64 1.23E+08 268.64 0.005314
11/25/1988 268.99 269 266.47 267.23 72090000 267.23 -0.00654
11/23/1988 267.22 269.56 267.21 269 1.12E+08 269 0.006661
11/22/1988 266.19 267.85 265.42 267.21 1.27E+08 267.21 0.003832
11/21/1988 266.35 266.47 263.41 266.22 1.2E+08 266.22 -0.00049
11/18/1988 264.6 266.62 264.6 266.47 1.19E+08 266.47 0.007067
11/17/1988 264.61 265.63 263.45 264.6 1.41E+08 264.6 -3.78E-05
11/16/1988 268.41 268.41 262.85 263.82 1.62E+08 263.82 -0.0171
11/15/1988 267.73 268.75 267.72 268.34 1.15E+08 268.34 0.002278
11/14/1988 267.93 269.25 266.79 267.72 1.43E+08 267.72 -0.00078
11/11/1988 273.65 273.69 267.92 267.92 1.36E+08 267.92 -0.02094
11/10/1988 273.32 274.37 272.98 273.69 1.29E+08 273.69 0.001354
11/9/1988 275.14 275.15 272.15 273.33 1.53E+08 273.33 -0.00658
11/8/1988 273.95 275.8 273.93 275.15 1.42E+08 275.15 0.00438
11/7/1988 276.3 276.31 273.62 273.93 1.34E+08 273.93 -0.00858
11/4/1988 279.11 279.2 276.31 276.31 1.44E+08 276.31 -0.01003
11/3/1988 279.04 280.37 279.04 279.2 1.53E+08 279.2 0.000573
11/2/1988 279.07 279.45 277.08 279.06 1.61E+08 279.06 -3.58E-05
11/1/1988 278.97 279.57 278.01 279.06 1.51E+08 279.06 0.000323
10/31/1988 278.54 279.39 277.14 278.97 1.43E+08 278.97 0.001544
10/28/1988 277.29 279.48 277.28 278.53 1.46E+08 278.53 0.004472
10/27/1988 281.35 281.38 276 277.28 1.97E+08 277.28 -0.01447
10/26/1988 282.37 282.52 280.54 281.38 1.82E+08 281.38 -0.00351
10/25/1988 282.28 282.84 281.87 282.38 1.55E+08 282.38 0.000354
10/24/1988 283.63 283.95 282.28 282.28 1.71E+08 282.28 -0.00476
10/21/1988 282.88 283.66 281.16 283.66 1.95E+08 283.66 0.002757
10/20/1988 276.97 282.88 276.93 282.88 1.9E+08 282.88 0.021338
10/19/1988 279.4 280.53 274.41 276.97 1.86E+08 276.97 -0.0087
10/18/1988 276.43 279.39 276.41 279.38 1.63E+08 279.38 0.010672
10/17/1988 275.48 276.65 275.01 276.41 1.19E+08 276.41 0.003376
10/14/1988 275.27 277.01 274.08 275.5 1.6E+08 275.5 0.000836
10/13/1988 273.95 275.83 273.39 275.22 1.55E+08 275.22 0.004636
10/12/1988 277.91 277.93 273.05 273.98 1.55E+08 273.98 -0.01414
10/11/1988 278.15 278.24 276.33 277.93 1.41E+08 277.93 -0.00079
10/10/1988 278.06 278.69 277.1 278.24 1.25E+08 278.24 0.000647
10/7/1988 272.38 278.07 272.37 278.07 2.16E+08 278.07 0.02089
10/6/1988 271.87 272.39 271.3 272.39 1.54E+08 272.39 0.001913
10/5/1988 270.63 272.45 270.08 271.86 1.75E+08 271.86 0.004545
10/4/1988 271.37 271.79 270.34 270.62 1.58E+08 270.62 -0.00276
10/3/1988 271.89 271.91 268.84 271.38 1.3E+08 271.38 -0.00188
9/30/1988 272.55 274.87 271.66 271.91 1.76E+08 271.91 -0.00235
9/29/1988 269.09 273.02 269.08 272.59 1.56E+08 272.59 0.013007
9/28/1988 268.22 269.08 267.77 269.08 1.14E+08 269.08 0.003206
9/27/1988 268.89 269.36 268.01 268.26 1.13E+08 268.26 -0.00234
9/26/1988 269.77 269.8 268.61 268.88 1.16E+08 268.88 -0.0033
9/23/1988 269.16 270.31 268.28 269.76 1.45E+08 269.76 0.002229
9/22/1988 270.19 270.58 268.26 269.18 1.51E+08 269.18 -0.00374
9/21/1988 269.76 270.64 269.48 270.16 1.27E+08 270.16 0.001483
9/20/1988 268.83 270.07 268.5 269.73 1.42E+08 269.73 0.003348
9/19/1988 270.64 270.65 267.41 268.82 1.36E+08 268.82 -0.00672
9/16/1988 268.13 270.81 267.33 270.65 2.11E+08 270.65 0.009398
9/15/1988 269.3 269.78 268.03 268.13 1.61E+08 268.13 -0.00434
9/14/1988 267.5 269.47 267.41 269.31 1.77E+08 269.31 0.006766
9/13/1988 266.45 267.43 265.22 267.43 1.62E+08 267.43 0.003678
9/12/1988 266.85 267.64 266.22 266.47 1.15E+08 266.47 -0.00142
9/9/1988 265.88 268.26 263.66 266.84 1.42E+08 266.84 0.003611
9/8/1988 265.87 266.54 264.88 265.88 1.49E+08 265.88 3.76E-05
9/7/1988 265.62 266.98 264.93 265.87 1.4E+08 265.87 0.000941
9/6/1988 264.42 265.94 264.4 265.59 1.22E+08 265.59 0.004425
9/2/1988 258.35 264.9 258.35 264.48 1.6E+08 264.48 0.023728
9/1/1988 261.52 261.52 256.98 258.35 1.44E+08 258.35 -0.01212
8/31/1988 262.51 263.8 261.21 261.52 1.3E+08 261.52 -0.00377
8/30/1988 262.33 263.18 261.53 262.51 1.09E+08 262.51 0.000686
8/29/1988 259.68 262.56 259.68 262.33 99280000 262.33 0.010205
8/26/1988 259.18 260.15 258.87 259.68 89240000 259.68 0.001929
8/25/1988 261.1 261.13 257.56 259.18 1.28E+08 259.18 -0.00735
8/24/1988 257.16 261.13 257.09 261.13 1.28E+08 261.13 0.015438
8/23/1988 256.99 257.86 256.53 257.09 1.2E+08 257.09 0.000389
8/22/1988 260.24 260.71 256.94 256.98 1.22E+08 256.98 -0.01253
8/19/1988 261.05 262.27 260.23 260.24 1.22E+08 260.24 -0.0031
8/18/1988 260.76 262.76 260.75 261.03 1.4E+08 261.03 0.001035
8/17/1988 260.57 261.84 259.33 260.77 1.7E+08 260.77 0.000768
8/16/1988 258.68 262.61 257.5 260.56 1.63E+08 260.56 0.007268
8/15/1988 262.49 262.55 258.68 258.69 1.29E+08 258.69 -0.01448
8/12/1988 262.7 262.94 261.37 262.55 1.77E+08 262.55 -0.00057
8/11/1988 261.92 262.77 260.34 262.75 1.73E+08 262.75 0.003169
8/10/1988 266.43 266.49 261.03 261.9 2.01E+08 261.9 -0.017
8/9/1988 270 270.2 265.06 266.49 2.01E+08 266.49 -0.013
8/8/1988 271.13 272.47 269.93 269.98 1.49E+08 269.98 -0.00424
8/5/1988 271.7 271.93 270.08 271.15 1.13E+08 271.15 -0.00202
8/4/1988 273 274.2 271.77 271.93 1.57E+08 271.93 -0.00392
8/3/1988 272.03 273.42 271.15 272.98 2.04E+08 272.98 0.003492
8/2/1988 272.19 273.68 270.37 272.06 1.67E+08 272.06 -0.00048
8/1/1988 272.03 272.8 271.21 272.21 1.38E+08 272.21 0.000662
7/29/1988 266.04 272.02 266.02 272.02 1.92E+08 272.02 0.022478
7/28/1988 262.52 266.55 262.5 266.02 1.55E+08 266.02 0.013332
7/27/1988 265.18 265.83 262.48 262.5 1.36E+08 262.5 -0.01011
7/26/1988 264.7 266.09 264.32 265.19 1.22E+08 265.19 0.001851
7/25/1988 263.49 265.17 263.03 264.68 2.15E+08 264.68 0.004516
7/22/1988 266.65 266.66 263.29 263.5 1.49E+08 263.5 -0.01181
7/21/1988 269.99 270 266.66 266.66 1.49E+08 266.66 -0.01233
7/20/1988 268.52 270.24 268.47 270 1.52E+08 270 0.005512
7/19/1988 270.49 271.21 267.01 268.47 1.44E+08 268.47 -0.00747
7/18/1988 271.99 272.05 268.66 270.51 1.56E+08 270.51 -0.00544
7/15/1988 270.23 272.06 269.53 272.05 2E+08 272.05 0.006735
7/14/1988 269.33 270.69 268.58 270.26 1.72E+08 270.26 0.003453
7/13/1988 267.87 269.46 266.12 269.32 2.19E+08 269.32 0.005413
7/12/1988 270.54 270.7 266.96 267.85 1.62E+08 267.85 -0.00994
7/11/1988 270.03 271.64 270.02 270.55 1.23E+08 270.55 0.001926
7/8/1988 271.76 272.31 269.86 270.02 1.36E+08 270.02 -0.0064
7/7/1988 272 272.05 269.31 271.78 1.56E+08 271.78 -0.00081
7/6/1988 275.8 276.36 269.92 272.02 1.9E+08 272.02 -0.01371
7/5/1988 271.78 275.81 270.51 275.81 1.72E+08 275.81 0.014828
7/1/1988 273.5 273.8 270.78 271.78 2.38E+08 271.78 -0.00629
6/30/1988 271 273.51 270.97 273.5 2.27E+08 273.5 0.009225
6/29/1988 272.32 273.01 269.49 270.98 1.6E+08 270.98 -0.00492
6/28/1988 269.07 272.8 269.06 272.31 1.52E+08 272.31 0.012041
6/27/1988 273.78 273.79 268.85 269.06 2.64E+08 269.06 -0.01724
6/24/1988 274.81 275.19 273.53 273.78 1.8E+08 273.78 -0.00375
6/23/1988 275.62 275.89 274.26 274.82 1.86E+08 274.82 -0.0029
6/22/1988 271.69 276.88 271.67 275.66 2.18E+08 275.66 0.014612
6/21/1988 268.95 271.67 267.52 271.67 1.55E+08 271.67 0.010113
6/20/1988 270.67 270.68 268.59 268.94 1.17E+08 268.94 -0.00639
6/17/1988 269.79 270.77 268.09 270.68 3.44E+08 270.68 0.003299
6/16/1988 274.44 274.45 268.76 269.77 1.62E+08 269.77 -0.01702
6/15/1988 274.29 274.45 272.75 274.45 1.5E+08 274.45 0.000583
6/14/1988 271.58 276.14 271.44 274.3 2.27E+08 274.3 0.010015
6/13/1988 271.28 271.94 270.53 271.43 1.25E+08 271.43 0.000553
6/10/1988 270.22 273.21 270.2 271.26 1.56E+08 271.26 0.003849
6/9/1988 271.5 272.29 270.19 270.2 2.35E+08 270.2 -0.00479
 6/8/1988 265.32 272.01 265.17 271.52 3.1E+08 271.52 0.023368
6/7/1988 267.02 267.28 264.5 265.17 1.69E+08 265.17 -0.00693
6/6/1988 266.46 267.05 264.97 267.05 1.52E+08 267.05 0.002214
6/3/1988 265.34 267.11 264.42 266.45 1.9E+08 266.45 0.004183
6/2/1988 266.65 266.71 264.12 265.33 1.94E+08 265.33 -0.00495
6/1/1988 262.16 267.43 262.1 266.69 2.35E+08 266.69 0.01728
5/31/1988 253.44 262.16 253.42 262.16 2.48E+08 262.16 0.034407
5/27/1988 254.62 254.63 252.74 253.42 1.34E+08 253.42 -0.00471
5/26/1988 253.75 254.98 253.52 254.63 1.64E+08 254.63 0.003468
5/25/1988 253.52 255.34 253.51 253.76 1.38E+08 253.76 0.000947
5/24/1988 250.84 253.51 250.83 253.51 1.4E+08 253.51 0.010644
5/23/1988 253 253.02 249.82 250.83 1.03E+08 250.83 -0.00858
5/20/1988 252.61 253.7 251.79 253.02 1.21E+08 253.02 0.001623
5/19/1988 251.36 252.57 248.85 252.57 1.65E+08 252.57 0.004814
5/18/1988 255.4 255.67 250.73 251.35 2.09E+08 251.35 -0.01586
5/17/1988 258.72 260.2 255.35 255.39 1.34E+08 255.39 -0.01287
5/16/1988 256.75 258.71 256.28 258.71 1.55E+08 258.71 0.007634
5/13/1988 253.88 256.83 253.85 256.78 1.47E+08 256.78 0.011423
5/12/1988 253.32 254.87 253.31 253.85 1.44E+08 253.85 0.002092
5/11/1988 257.6 257.62 252.32 253.31 1.77E+08 253.31 -0.01665
5/10/1988 256.53 258.3 255.93 257.62 1.31E+08 257.62 0.004249
5/9/1988 257.47 258.22 255.45 256.54 1.66E+08 256.54 -0.00361
5/6/1988 258.8 260.31 257.03 257.48 1.29E+08 257.48 -0.0051
5/5/1988 260.3 260.32 258.13 258.79 1.72E+08 258.79 -0.0058
5/4/1988 263.05 263.23 260.31 260.32 1.41E+08 260.32 -0.01038
5/3/1988 261.55 263.7 261.55 263 1.77E+08 263 0.005544
5/2/1988 261.36 261.56 259.99 261.56 1.36E+08 261.56 0.000765
4/29/1988 262.59 262.61 259.97 261.33 1.36E+08 261.33 -0.0048
4/28/1988 263.79 263.8 262.22 262.61 1.29E+08 262.61 -0.00447
4/27/1988 263.94 265.09 263.45 263.8 1.34E+08 263.8 -0.00053
4/26/1988 262.45 265.06 262.18 263.93 1.52E+08 263.93 0.005639
4/25/1988 260.15 263.29 260.14 262.51 1.57E+08 262.51 0.009072
4/22/1988 256.45 261.16 256.42 260.14 1.53E+08 260.14 0.014389
4/21/1988 256.15 260.44 254.71 256.42 1.68E+08 256.42 0.001054
4/20/1988 257.91 258.54 256.12 256.13 1.48E+08 256.13 -0.0069
4/19/1988 259.24 262.38 257.91 257.92 1.62E+08 257.92 -0.00509
4/18/1988 259.75 259.81 258.03 259.21 1.45E+08 259.21 -0.00208
4/15/1988 259.74 260.39 255.97 259.77 2.34E+08 259.77 0.000116
4/14/1988 271.55 271.57 259.37 259.75 2.12E+08 259.75 -0.04345
4/13/1988 271.33 271.7 269.23 271.58 1.85E+08 271.58 0.000921
4/12/1988 269.88 272.05 269.66 271.37 1.46E+08 271.37 0.005521
4/11/1988 269.43 270.41 268.61 270.16 1.46E+08 270.16 0.002709
4/8/1988 266.15 270.22 266.11 269.43 1.69E+08 269.43 0.012324
4/7/1988 265.51 267.32 265.22 266.16 1.78E+08 266.16 0.002448
4/6/1988 258.52 265.5 258.22 265.49 1.9E+08 265.49 0.026961
 4/5/1988 256.1 258.52 256.03 258.51 1.35E+08 258.51 0.00941
4/4/1988 258.89 259.06 255.68 256.09 1.82E+08 256.09 -0.01082
3/31/1988 258.03 259.03 256.16 258.89 1.4E+08 258.89 0.003333
3/30/1988 260.06 261.59 257.92 258.07 1.52E+08 258.07 -0.00765
3/29/1988 258.11 260.86 258.06 260.07 1.53E+08 260.07 0.007594
3/28/1988 258.5 258.51 256.07 258.06 1.43E+08 258.06 -0.0017
3/25/1988 263.34 263.44 258.12 258.51 1.63E+08 258.51 -0.01834
3/24/1988 268.91 268.91 262.48 263.35 1.85E+08 263.35 -0.02068
3/23/1988 268.81 269.79 268.01 268.91 1.67E+08 268.91 0.000372
3/22/1988 268.73 269.61 267.9 268.84 1.42E+08 268.84 0.000409
3/21/1988 271.1 271.12 267.42 268.74 1.29E+08 268.74 -0.00871
3/18/1988 271.22 272.64 269.76 271.12 2.46E+08 271.12 -0.00037
3/17/1988 268.66 271.22 268.65 271.22 2.12E+08 271.22 0.009529
3/16/1988 266.11 268.68 264.81 268.65 1.54E+08 268.65 0.009545
3/15/1988 266.34 266.41 264.92 266.13 1.33E+08 266.13 -0.00079
3/14/1988 264.93 266.55 264.52 266.37 1.32E+08 266.37 0.005435
3/11/1988 263.85 264.94 261.27 264.94 2E+08 264.94 0.004131
3/10/1988 269.07 269.35 263.8 263.84 1.97E+08 263.84 -0.01944
3/9/1988 269.46 270.76 268.65 269.06 2.11E+08 269.06 -0.00148
3/8/1988 267.38 270.06 267.38 269.43 2.38E+08 269.43 0.007667
3/7/1988 267.28 267.69 265.94 267.38 1.53E+08 267.38 0.000374
3/4/1988 267.87 268.4 264.72 267.3 2.01E+08 267.3 -0.00213
3/3/1988 267.98 268.4 266.82 267.88 2.03E+08 267.88 -0.00037
3/2/1988 267.23 268.75 267 267.98 2E+08 267.98 0.002807
3/1/1988 267.82 267.95 265.39 267.22 2E+08 267.22 -0.00224
2/29/1988 262.46 267.82 262.46 267.82 2.36E+08 267.82 0.020422
2/26/1988 261.56 263 261.38 262.46 1.58E+08 262.46 0.003441
2/25/1988 264.39 267.75 261.05 261.58 2.13E+08 261.58 -0.01063
2/24/1988 265.01 266.25 263.87 264.43 2.13E+08 264.43 -0.00219
2/23/1988 265.62 266.12 263.11 265.02 1.92E+08 265.02 -0.00226
2/22/1988 261.6 266.06 260.88 265.64 1.79E+08 265.64 0.015443
2/19/1988 257.9 261.61 257.62 261.61 1.8E+08 261.61 0.014385
2/18/1988 258.82 259.6 256.9 257.91 1.51E+08 257.91 -0.00352
2/17/1988 259.94 261.47 257.83 259.21 1.77E+08 259.21 -0.00281
2/16/1988 257.61 259.84 256.57 259.83 1.35E+08 259.83 0.008618
2/12/1988 255.95 258.86 255.85 257.63 1.77E+08 257.63 0.006564
2/11/1988 256.63 257.77 255.12 255.95 2.01E+08 255.95 -0.00265
2/10/1988 251.74 256.92 251.72 256.66 1.88E+08 256.66 0.019544
2/9/1988 249.11 251.72 248.66 251.72 1.62E+08 251.72 0.010477
2/8/1988 250.95 250.96 247.82 249.1 1.69E+08 249.1 -0.00737
2/5/1988 252.22 253.85 250.9 250.96 1.61E+08 250.96 -0.005
2/4/1988 252.2 253.03 250.34 252.21 1.86E+08 252.21 3.97E-05
2/3/1988 255.56 256.98 250.56 252.21 2.37E+08 252.21 -0.01311
2/2/1988 255.05 256.08 252.8 255.57 1.65E+08 255.57 0.002039
2/1/1988 257.05 258.27 254.93 255.04 2.11E+08 255.04 -0.00782
 1/29/1988 253.31 257.07 252.7 257.07 2.12E+08 257.07 0.014843
1/28/1988 249.39 253.66 249.38 253.29 1.66E+08 253.29 0.015638
1/27/1988 249.58 253.02 248.5 249.38 1.76E+08 249.38 -0.0008
1/26/1988 252.13 252.17 249.1 249.57 1.38E+08 249.57 -0.01015
1/25/1988 246.53 252.87 246.5 252.17 2.75E+08 252.17 0.022878
1/22/1988 243.14 246.5 243.14 246.5 1.47E+08 246.5 0.013819
1/21/1988 242.65 244.25 240.17 243.14 1.58E+08 243.14 0.002019
1/20/1988 249.31 249.32 241.14 242.63 1.82E+08 242.63 -0.02679
1/19/1988 251.84 253.33 248.75 249.32 1.54E+08 249.32 -0.01001
1/18/1988 252.05 252.86 249.98 251.88 1.35E+08 251.88 -0.00067
1/15/1988 246.02 253.65 245.88 252.05 1.98E+08 252.05 0.02451
1/14/1988 245.83 247 243.97 245.88 1.41E+08 245.88 0.000203
1/13/1988 245.41 249.25 241.41 245.81 1.54E+08 245.81 0.00163
1/12/1988 247.44 247.49 240.46 245.42 1.66E+08 245.42 -0.00816
1/11/1988 243.38 247.51 241.07 247.49 1.59E+08 247.49 0.016887
1/8/1988 261.05 261.07 242.95 243.4 1.97E+08 243.4 -0.06761
1/7/1988 258.87 261.32 256.18 261.07 1.75E+08 261.07 0.008498
1/6/1988 258.64 259.79 257.18 258.89 1.7E+08 258.89 0.000967
1/5/1988 255.95 261.78 255.95 258.63 2.1E+08 258.63 0.010471
1/4/1988 247.1 256.44 247.08 255.94 1.82E+08 255.94 0.035775
12/31/1987 247.84 247.86 245.22 247.08 1.7E+08 247.08 -0.00307
12/30/1987 244.63 248.06 244.59 247.86 1.49E+08 247.86 0.013204
12/29/1987 245.58 245.88 244.28 244.59 1.12E+08 244.59 -0.00403
12/28/1987 252.01 252.02 244.19 245.57 1.31E+08 245.57 -0.02555
12/24/1987 253.13 253.16 251.68 252.03 1.09E+08 252.03 -0.00435
12/23/1987 249.96 253.35 249.95 253.16 2.03E+08 253.16 0.012802
12/22/1987 249.56 249.97 247.01 249.95 1.93E+08 249.95 0.001563
12/21/1987 249.14 250.25 248.3 249.54 1.62E+08 249.54 0.001606
12/18/1987 243.01 249.18 243.01 249.16 2.76E+08 249.16 0.025308
12/17/1987 248.08 248.6 242.96 242.98 1.92E+08 242.98 -0.02056
12/16/1987 242.81 248.11 242.8 248.08 1.94E+08 248.08 0.021704
12/15/1987 242.19 245.59 241.31 242.81 2.15E+08 242.81 0.00256
12/14/1987 235.3 242.34 235.04 242.19 1.88E+08 242.19 0.029282
12/11/1987 233.6 235.48 233.35 235.32 1.52E+08 235.32 0.007363
12/10/1987 238.89 240.05 233.4 233.57 1.89E+08 233.57 -0.02227
12/9/1987 234.91 240.09 233.83 238.89 2.31E+08 238.89 0.016943
12/8/1987 228.77 234.92 228.69 234.91 2.27E+08 234.91 0.026839
12/7/1987 223.98 228.77 223.92 228.76 1.47E+08 228.76 0.021341
12/4/1987 225.2 225.77 221.24 223.92 1.85E+08 223.92 -0.00568
12/3/1987 233.46 233.9 225.21 225.21 2.04E+08 225.21 -0.03534
12/2/1987 232.01 234.56 230.31 233.45 1.49E+08 233.45 0.006207
12/1/1987 230.32 234.02 230.3 232 1.5E+08 232 0.007294
11/30/1987 240.27 240.34 225.75 230.3 2.69E+08 230.3 -0.04149
11/27/1987 244.11 244.12 240.34 240.34 86360000 240.34 -0.01544
11/25/1987 246.42 246.54 244.08 244.1 1.4E+08 244.1 -0.00941
11/24/1987 242.98 247.9 242.98 246.39 2E+08 246.39 0.014034
11/23/1987 242 242.99 240.5 242.99 1.43E+08 242.99 0.004091
11/20/1987 240.04 242.01 235.89 242 1.89E+08 242 0.008165
11/19/1987 245.54 245.55 239.7 240.05 1.57E+08 240.05 -0.02236
11/18/1987 243.09 245.55 240.67 245.55 1.58E+08 245.55 0.01012
11/17/1987 246.73 246.76 240.81 243.04 1.48E+08 243.04 -0.01496
11/16/1987 245.69 249.54 244.98 246.76 1.64E+08 246.76 0.004355
11/13/1987 248.54 249.42 245.64 245.64 1.75E+08 245.64 -0.01167
11/12/1987 241.93 249.9 241.9 248.52 2.06E+08 248.52 0.027239
11/11/1987 239.01 243.86 239 241.9 1.48E+08 241.9 0.012092
11/10/1987 243.14 243.17 237.64 239 1.84E+08 239 -0.01703
11/9/1987 250.41 250.41 243.01 243.17 1.61E+08 243.17 -0.02891
11/6/1987 254.49 257.21 249.68 250.41 2.28E+08 250.41 -0.01603
11/5/1987 248.93 256.09 247.72 254.48 2.26E+08 254.48 0.022295
11/4/1987 250.81 251 246.34 248.96 2.03E+08 248.96 -0.00738
11/3/1987 255.75 255.75 242.78 250.82 2.28E+08 250.82 -0.01928
11/2/1987 251.73 255.75 249.15 255.75 1.76E+08 255.75 0.015969
10/30/1987 244.77 254.04 244.77 251.79 3.03E+08 251.79 0.02868
10/29/1987 233.31 246.69 233.28 244.77 2.58E+08 244.77 0.049119
10/28/1987 233.19 238.58 226.26 233.28 2.79E+08 233.28 0.000386
10/27/1987 227.67 237.81 227.67 233.19 2.6E+08 233.19 0.024246
10/26/1987 248.2 248.22 227.26 227.67 3.09E+08 227.67 -0.08272
10/23/1987 248.29 250.7 242.76 248.22 2.46E+08 248.22 -0.00028
10/22/1987 258.24 258.38 242.99 248.25 3.92E+08 248.25 -0.03868
10/21/1987 236.83 259.27 236.83 258.38 4.5E+08 258.38 0.090994
10/20/1987 225.06 245.62 216.46 236.83 6.08E+08 236.83 0.052297
10/19/1987 282.7 282.7 224.83 224.84 6.04E+08 224.84 -0.20467
10/16/1987 298.08 298.92 281.52 282.7 3.39E+08 282.7 -0.0516
10/15/1987 305.21 305.23 298.07 298.08 2.63E+08 298.08 -0.02336
10/14/1987 314.52 314.52 304.78 305.23 2.07E+08 305.23 -0.02954
10/13/1987 309.39 314.53 309.39 314.52 1.73E+08 314.52 0.016581
10/12/1987 311.07 311.07 306.76 309.39 1.42E+08 309.39 -0.0054
10/9/1987 314.16 315.04 310.97 311.07 1.58E+08 311.07 -0.00984
10/8/1987 318.54 319.34 312.02 314.16 1.99E+08 314.16 -0.01375
10/7/1987 319.22 319.39 315.78 318.54 1.86E+08 318.54 -0.00213
10/6/1987 328.08 328.08 319.17 319.22 1.76E+08 319.22 -0.02701
10/5/1987 328.07 328.57 326.09 328.08 1.6E+08 328.08 3.05E-05
10/2/1987 327.33 328.94 327.22 328.07 1.89E+08 328.07 0.002261
10/1/1987 321.83 327.34 321.83 327.33 1.93E+08 327.33 0.01709
9/30/1987 321.69 322.53 320.16 321.83 1.83E+08 321.83 0.000435
9/29/1987 323.2 324.63 320.27 321.69 1.74E+08 321.69 -0.00467
9/28/1987 320.16 325.33 320.16 323.2 1.88E+08 323.2 0.009495
9/25/1987 319.72 320.55 318.1 320.16 1.38E+08 320.16 0.001376
9/24/1987 321.09 322.01 319.12 319.72 1.62E+08 319.72 -0.00427
9/23/1987 319.49 321.83 319.12 321.19 2.2E+08 321.19 0.005321
9/22/1987 310.54 319.51 308.69 319.5 2.1E+08 319.5 0.028853
9/21/1987 314.92 317.66 310.12 310.54 1.7E+08 310.54 -0.01391
9/18/1987 314.98 316.99 314.86 314.86 1.88E+08 314.86 -0.00038
9/17/1987 314.94 316.08 313.45 314.93 1.51E+08 314.93 -3.18E-05
9/16/1987 317.75 319.5 314.61 314.86 1.96E+08 314.86 -0.0091
9/15/1987 323.07 323.08 317.63 317.74 1.36E+08 317.74 -0.0165
9/14/1987 322.02 323.81 320.4 323.08 1.54E+08 323.08 0.003292
9/11/1987 317.14 322.45 317.13 321.98 1.78E+08 321.98 0.015261
9/10/1987 313.92 317.59 313.92 317.13 1.8E+08 317.13 0.010226
9/9/1987 313.6 315.41 312.29 313.92 1.65E+08 313.92 0.00102
9/8/1987 316.68 316.7 308.56 313.56 2.43E+08 313.56 -0.00985
9/4/1987 320.21 322.03 316.53 316.7 1.29E+08 316.7 -0.01096
9/3/1987 321.47 324.29 317.39 320.21 1.65E+08 320.21 -0.00392
9/2/1987 323.4 324.53 318.76 321.68 2E+08 321.68 -0.00532
9/1/1987 329.81 332.18 322.83 323.4 1.94E+08 323.4 -0.01944
8/31/1987 327.03 330.09 326.99 329.8 1.66E+08 329.8 0.00847
8/28/1987 331.37 331.38 327.03 327.04 1.56E+08 327.04 -0.01307
8/27/1987 334.56 334.57 331.1 331.38 1.64E+08 331.38 -0.00951
8/26/1987 336.77 337.39 334.46 334.57 1.96E+08 334.57 -0.00653
8/25/1987 333.37 337.89 333.33 336.77 2.14E+08 336.77 0.010199
8/24/1987 335.89 335.9 331.92 333.33 1.49E+08 333.33 -0.00762
8/21/1987 334.85 336.37 334.3 335.9 1.9E+08 335.9 0.003136
8/20/1987 331.49 335.19 329.83 334.84 1.97E+08 334.84 0.010106
8/19/1987 329.26 329.89 326.54 329.83 1.81E+08 329.83 0.001731
8/18/1987 334.1 334.11 326.43 329.25 1.98E+08 329.25 -0.01452
8/17/1987 333.98 335.43 332.88 334.11 1.66E+08 334.11 0.000389
8/14/1987 334.63 336.08 332.63 333.99 1.96E+08 333.99 -0.00191
8/13/1987 332.38 335.52 332.38 334.65 2.17E+08 334.65 0.00683
8/12/1987 333.32 334.57 331.06 332.39 2.36E+08 332.39 -0.00279
8/11/1987 328.02 333.4 328 333.33 2.78E+08 333.33 0.016188
8/10/1987 322.98 328 322.95 328 1.87E+08 328 0.015543
8/7/1987 322.1 324.15 321.82 323 2.13E+08 323 0.002794
8/6/1987 318.49 322.09 317.5 322.09 1.92E+08 322.09 0.011303
8/5/1987 316.25 319.74 316.23 318.45 1.93E+08 318.45 0.006957
8/4/1987 317.59 318.25 314.51 316.23 1.67E+08 316.23 -0.00428
8/3/1987 318.62 320.26 316.52 317.57 2.08E+08 317.57 -0.0033
7/31/1987 318.05 318.85 317.56 318.66 1.82E+08 318.66 0.001918
7/30/1987 315.69 318.53 315.65 318.05 2.08E+08 318.05 0.007476
7/29/1987 312.34 315.65 311.73 315.65 1.96E+08 315.65 0.010597
7/28/1987 310.65 312.33 310.28 312.33 1.73E+08 312.33 0.005408
7/27/1987 309.3 310.7 308.61 310.65 1.52E+08 310.65 0.004365
7/24/1987 307.82 309.28 307.78 309.27 1.58E+08 309.27 0.004711
7/23/1987 308.5 309.63 306.1 307.81 1.64E+08 307.81 -0.00224
7/22/1987 308.56 309.12 307.22 308.47 1.75E+08 308.47 -0.00029
7/21/1987 311.36 312.41 307.51 308.55 1.87E+08 308.55 -0.00902
7/20/1987 314.56 314.59 311.24 311.39 1.68E+08 311.39 -0.01008
7/17/1987 312.71 314.59 312.38 314.59 2.1E+08 314.59 0.006012
7/16/1987 311 312.83 310.42 312.7 2.11E+08 312.7 0.005466
7/15/1987 310.67 312.08 309.07 310.42 2.02E+08 310.42 -0.0008
7/14/1987 307.67 310.69 307.46 310.68 1.86E+08 310.68 0.009783
7/13/1987 308.41 308.41 305.49 307.63 1.53E+08 307.63 -0.00253
7/10/1987 307.55 308.4 306.96 308.37 1.72E+08 308.37 0.002666
7/9/1987 308.3 309.56 307.42 307.52 1.95E+08 307.52 -0.00253
7/8/1987 307.41 308.48 306.01 308.29 2.08E+08 308.29 0.002863
7/7/1987 304.91 308.63 304.73 307.4 2.01E+08 307.4 0.008166
7/6/1987 305.64 306.75 304.23 304.92 1.55E+08 304.92 -0.00236
7/2/1987 302.96 306.34 302.94 305.63 1.55E+08 305.63 0.008813
7/1/1987 303.99 304 302.53 302.94 1.57E+08 302.94 -0.00345
6/30/1987 307.89 308 303.01 304 1.66E+08 304 -0.01263
6/29/1987 307.15 308.15 306.75 307.9 1.43E+08 307.9 0.002442
6/26/1987 308.94 308.96 306.36 307.16 1.51E+08 307.16 -0.00576
6/25/1987 306.87 309.44 306.86 308.96 1.74E+08 308.96 0.006811
6/24/1987 308.44 308.91 306.32 306.86 1.54E+08 306.86 -0.00512
6/23/1987 309.66 310.27 307.48 308.43 1.94E+08 308.43 -0.00397
6/22/1987 306.98 310.2 306.97 309.65 1.78E+08 309.65 0.008698
6/19/1987 305.71 306.97 305.55 306.97 2.21E+08 306.97 0.004122
6/18/1987 304.78 306.13 303.38 305.69 1.69E+08 305.69 0.002986
6/17/1987 304.77 305.74 304.03 304.81 1.85E+08 304.81 0.000131
6/16/1987 303.12 304.86 302.6 304.76 1.58E+08 304.76 0.00541
6/15/1987 301.62 304.11 301.62 303.14 1.57E+08 303.14 0.005039
6/12/1987 298.77 302.26 298.73 301.62 1.75E+08 301.62 0.009539
6/11/1987 297.5 298.94 297.47 298.73 1.39E+08 298.73 0.004134
6/10/1987 297.28 300.81 295.66 297.47 1.97E+08 297.47 0.000639
6/9/1987 296.72 297.59 295.9 297.28 1.64E+08 297.28 0.001887
6/8/1987 293.46 297.03 291.55 296.72 1.36E+08 296.72 0.011109
6/5/1987 295.11 295.11 292.8 293.45 1.29E+08 293.45 -0.00563
6/4/1987 293.46 295.09 292.76 295.09 1.4E+08 295.09 0.005554
6/3/1987 288.56 293.47 288.56 293.47 1.64E+08 293.47 0.017016
6/2/1987 289.82 290.94 286.93 288.46 1.53E+08 288.46 -0.00469
6/1/1987 290.12 291.96 289.23 289.83 1.49E+08 289.83 -0.001
5/29/1987 290.77 292.87 289.7 290.1 1.54E+08 290.1 -0.0023
5/28/1987 288.73 291.5 286.33 290.76 1.54E+08 290.76 0.007031
5/27/1987 289.07 290.78 288.19 288.73 1.71E+08 288.73 -0.00118
5/26/1987 282.16 289.11 282.16 289.11 1.53E+08 289.11 0.024631
5/22/1987 280.17 283.33 280.17 282.16 1.36E+08 282.16 0.007103
5/21/1987 278.23 282.31 278.21 280.17 1.65E+08 280.17 0.006973
5/20/1987 279.62 280.89 277.01 278.21 2.07E+08 278.21 -0.00504
5/19/1987 286.66 287.39 278.83 279.62 1.75E+08 279.62 -0.02456
5/18/1987 287.43 287.43 282.57 286.65 1.74E+08 286.65 -0.00271
5/15/1987 294.23 294.24 287.11 287.43 1.81E+08 287.43 -0.02311
5/14/1987 293.98 295.1 292.95 294.24 1.52E+08 294.24 0.000884
5/13/1987 293.31 294.54 290.74 293.98 1.71E+08 293.98 0.002284
5/12/1987 291.57 293.3 290.18 293.3 1.55E+08 293.3 0.005933
5/11/1987 293.37 298.69 291.55 291.57 2.04E+08 291.57 -0.00614
5/8/1987 294.73 296.18 291.73 293.37 1.62E+08 293.37 -0.00461
5/7/1987 295.45 296.8 294.07 294.71 2.15E+08 294.71 -0.0025
5/6/1987 295.35 296.19 293.6 295.47 1.97E+08 295.47 0.000406
5/5/1987 289.36 295.4 289.34 295.34 1.92E+08 295.34 0.020666
5/4/1987 288.02 289.99 286.39 289.36 1.41E+08 289.36 0.004652
5/1/1987 286.99 289.71 286.52 288.03 1.6E+08 288.03 0.003624
4/30/1987 284.58 290.08 284.57 288.36 1.83E+08 288.36 0.013283
4/29/1987 282.58 286.42 282.58 284.57 1.74E+08 284.57 0.007042
4/28/1987 281.83 285.95 281.83 282.51 1.8E+08 282.51 0.002413
4/27/1987 281.52 284.45 276.22 281.83 2.23E+08 281.83 0.001101
4/24/1987 286.81 286.82 281.18 281.52 1.78E+08 281.52 -0.01844
4/23/1987 287.19 289.12 284.28 286.82 1.74E+08 286.82 -0.00129
4/22/1987 293.05 293.46 286.98 287.19 1.86E+08 287.19 -0.02
4/21/1987 285.88 293.07 282.89 293.07 1.91E+08 293.07 0.02515
4/20/1987 286.91 288.36 284.55 286.09 1.39E+08 286.09 -0.00286
4/16/1987 284.45 289.57 284.44 286.91 1.9E+08 286.91 0.008648
4/15/1987 279.17 285.14 279.16 284.44 1.98E+08 284.44 0.018877
4/14/1987 285.61 285.62 275.67 279.16 2.67E+08 279.16 -0.02258
4/13/1987 292.48 293.36 285.62 285.62 1.81E+08 285.62 -0.02345
4/10/1987 292.82 293.74 290.94 292.49 1.7E+08 292.49 -0.00113
4/9/1987 297.25 297.71 291.5 292.86 1.8E+08 292.86 -0.01477
4/8/1987 296.72 299.2 295.18 297.26 1.8E+08 297.26 0.00182
4/7/1987 301.94 303.65 296.67 296.69 1.86E+08 296.69 -0.01739
4/6/1987 300.46 302.21 300.41 301.95 1.74E+08 301.95 0.004959
4/3/1987 293.64 301.3 292.3 300.41 2.13E+08 300.41 0.023055
4/2/1987 292.41 294.47 292.02 293.63 1.83E+08 293.63 0.004172
4/1/1987 291.59 292.38 288.34 292.38 1.83E+08 292.38 0.002709
3/31/1987 289.21 291.87 289.07 291.7 1.72E+08 291.7 0.00861
3/30/1987 296.1 296.13 286.69 289.2 2.08E+08 289.2 -0.0233
3/27/1987 300.96 301.41 296.06 296.13 1.84E+08 296.13 -0.01605
3/26/1987 300.39 302.72 300.38 300.93 1.96E+08 300.93 0.001798
3/25/1987 301.52 301.85 299.36 300.38 1.71E+08 300.38 -0.00378
3/24/1987 301.17 301.92 300.14 301.64 1.9E+08 301.64 0.001561
3/23/1987 298.16 301.17 297.5 301.16 1.89E+08 301.16 0.010062
3/20/1987 294.08 298.17 294.08 298.17 2.34E+08 298.17 0.013908
3/19/1987 292.73 294.46 292.26 294.08 1.66E+08 294.08 0.004612
3/18/1987 292.49 294.58 290.87 292.78 1.98E+08 292.78 0.000991
3/17/1987 288.09 292.47 287.96 292.47 1.77E+08 292.47 0.015204
3/16/1987 289.88 289.89 286.64 288.23 1.35E+08 288.23 -0.00569
3/13/1987 291.22 291.79 289.88 289.89 1.51E+08 289.89 -0.00457
3/12/1987 290.33 291.91 289.66 291.22 1.75E+08 291.22 0.003065
3/11/1987 290.87 292.51 289.33 290.31 1.87E+08 290.31 -0.00193
3/10/1987 288.3 290.87 287.89 290.86 1.75E+08 290.86 0.00888
3/9/1987 290.66 290.66 287.12 288.3 1.65E+08 288.3 -0.00812
3/6/1987 290.52 290.67 288.77 290.66 1.82E+08 290.66 0.000482
3/5/1987 288.62 291.24 288.6 290.52 2.05E+08 290.52 0.006583
3/4/1987 284.12 288.62 284.12 288.62 1.98E+08 288.62 0.015838
3/3/1987 283 284.19 282.92 284.12 1.49E+08 284.12 0.003958
3/2/1987 284.17 284.83 282.3 283 1.57E+08 283 -0.00412
2/27/1987 282.96 284.55 282.77 284.2 1.43E+08 284.2 0.004382
2/26/1987 284 284.4 280.73 282.96 1.66E+08 282.96 -0.00366
2/25/1987 282.88 285.35 282.14 284 1.84E+08 284 0.003959
2/24/1987 282.38 283.33 281.45 282.88 1.51E+08 282.88 0.001771
2/23/1987 285.48 285.5 279.37 282.38 1.71E+08 282.38 -0.01086
2/20/1987 285.57 285.98 284.31 285.48 1.76E+08 285.48 -0.00032
2/19/1987 285.42 286.24 283.84 285.57 1.82E+08 285.57 0.000526
2/18/1987 285.49 287.55 282.97 285.42 2.18E+08 285.42 -0.00025
2/17/1987 279.7 285.49 279.7 285.49 1.88E+08 285.49 0.020701
2/13/1987 275.62 280.91 275.01 279.7 1.84E+08 279.7 0.014803
2/12/1987 277.54 278.04 273.89 275.62 2E+08 275.62 -0.00692
2/11/1987 275.07 277.71 274.71 277.54 1.72E+08 277.54 0.00898
2/10/1987 278.16 278.16 273.49 275.07 1.68E+08 275.07 -0.01111
2/9/1987 280.04 280.04 277.24 278.16 1.43E+08 278.16 -0.00671
2/6/1987 281.16 281.79 279.87 280.04 1.84E+08 280.04 -0.00398
2/5/1987 279.64 282.26 278.66 281.16 2.57E+08 281.16 0.005436
2/4/1987 275.99 279.65 275.35 279.64 2.22E+08 279.64 0.013225
2/3/1987 276.45 277.83 275.84 275.99 1.98E+08 275.99 -0.00166
2/2/1987 274.08 277.35 273.16 276.45 1.77E+08 276.45 0.008647
1/30/1987 274.24 274.24 271.38 274.08 1.63E+08 274.08 -0.00058
1/29/1987 275.4 276.85 272.54 274.24 2.05E+08 274.24 -0.00421
1/28/1987 273.75 275.71 273.03 275.4 1.96E+08 275.4 0.006027
1/27/1987 269.61 274.31 269.61 273.75 1.92E+08 273.75 0.015356
1/26/1987 270.1 270.4 267.73 269.61 1.39E+08 269.61 -0.00181
1/23/1987 273.91 280.96 268.41 270.1 3.02E+08 270.1 -0.01391
1/22/1987 267.84 274.05 267.32 273.91 1.89E+08 273.91 0.022663
1/21/1987 269.04 270.87 267.35 267.84 1.84E+08 267.84 -0.00446
1/20/1987 269.34 271.03 267.65 269.04 2.25E+08 269.04 -0.00111
1/19/1987 266.26 269.34 264 269.34 1.63E+08 269.34 0.011568
1/16/1987 265.46 267.24 264.31 266.28 2.18E+08 266.28 0.003089
1/15/1987 262.65 266.68 262.64 265.49 2.53E+08 265.49 0.010813
1/14/1987 259.95 262.72 259.62 262.64 2.14E+08 262.64 0.010348
1/13/1987 260.3 260.45 259.21 259.95 1.71E+08 259.95 -0.00134
1/12/1987 258.72 261.36 257.92 260.3 1.84E+08 260.3 0.006107
1/9/1987 257.26 259.2 256.11 258.73 1.93E+08 258.73 0.005714
1/8/1987 255.36 257.28 254.97 257.28 1.95E+08 257.28 0.007519
1/7/1987 252.78 255.72 252.65 255.33 1.91E+08 255.33 0.010088
 1/6/1987 252.2 253.99 252.14 252.78 1.89E+08 252.78 0.0023
1/5/1987 246.45 252.57 246.45 252.19 1.82E+08 252.19 0.023291
1/2/1987 242.17 246.45 242.17 246.45 91880000 246.45 0.017674
12/31/1986 243.37 244.03 241.28 242.17 1.39E+08 242.17 -0.00493
12/30/1986 244.66 244.67 243.04 243.37 1.26E+08 243.37 -0.00527
12/29/1986 246.9 246.92 244.31 244.67 99800000 244.67 -0.00903
12/26/1986 246.75 247.09 246.73 246.92 48860000 246.92 0.000689
12/24/1986 246.34 247.22 246.02 246.75 95410000 246.75 0.001664
12/23/1986 248.75 248.75 245.85 246.34 1.89E+08 246.34 -0.00969
12/22/1986 249.73 249.73 247.45 248.75 1.58E+08 248.75 -0.00392
12/19/1986 246.79 249.96 245.89 249.73 2.45E+08 249.73 0.011913
12/18/1986 247.56 247.81 246.45 246.78 1.55E+08 246.78 -0.00315
12/17/1986 250.01 250.04 247.19 247.56 1.49E+08 247.56 -0.0098
12/16/1986 248.21 250.04 247.4 250.04 1.57E+08 250.04 0.007373
12/15/1986 247.31 248.23 244.92 248.21 1.48E+08 248.21 0.003639
12/12/1986 248.17 248.31 247.02 247.35 1.27E+08 247.35 -0.0033
12/11/1986 250.97 250.98 247.15 248.17 1.36E+08 248.17 -0.01116
12/10/1986 249.28 251.53 248.94 250.96 1.4E+08 250.96 0.006739
12/9/1986 251.16 251.27 249.25 249.28 1.29E+08 249.28 -0.00749
12/8/1986 251.16 252.36 248.82 251.16 1.59E+08 251.16 0
12/5/1986 253.05 253.89 250.71 251.17 1.4E+08 251.17 -0.00743
12/4/1986 253.85 254.42 252.88 253.04 1.57E+08 253.04 -0.00319
12/3/1986 254 254.87 253.24 253.85 2E+08 253.85 -0.00059
12/2/1986 249.06 254 249.05 254 2.3E+08 254 0.019835
12/1/1986 249.22 249.22 245.72 249.05 1.34E+08 249.05 -0.00068
11/28/1986 248.82 249.22 248.07 249.22 93530000 249.22 0.001608
11/26/1986 248.14 248.9 247.73 248.77 1.52E+08 248.77 0.002539
11/25/1986 247.44 248.18 246.3 248.17 1.55E+08 248.17 0.00295
11/24/1986 245.86 248 245.21 247.45 1.51E+08 247.45 0.006467
11/21/1986 242.03 246.38 241.97 245.86 2.01E+08 245.86 0.015824
11/20/1986 237.66 242.05 237.66 242.05 1.58E+08 242.05 0.018472
11/19/1986 236.77 237.94 235.51 237.66 1.83E+08 237.66 0.003759
11/18/1986 243.2 243.23 236.65 236.78 1.85E+08 236.78 -0.0264
11/17/1986 244.5 244.8 242.29 243.21 1.33E+08 243.21 -0.00528
11/14/1986 243.01 244.51 241.96 244.5 1.72E+08 244.5 0.006131
11/13/1986 246.63 246.66 242.98 243.02 1.64E+08 243.02 -0.01464
11/12/1986 247.06 247.67 245.68 246.64 1.62E+08 246.64 -0.0017
11/11/1986 246.15 247.1 246.12 247.08 1.19E+08 247.08 0.003778
11/10/1986 245.75 246.22 244.68 246.13 1.2E+08 246.13 0.001546
11/7/1986 245.85 246.13 244.92 245.77 1.42E+08 245.77 -0.00033
11/6/1986 246.54 246.9 244.3 245.87 1.65E+08 245.87 -0.00272
11/5/1986 246.09 247.05 245.21 246.58 1.83E+08 246.58 0.001991
11/4/1986 245.8 246.43 244.42 246.2 1.63E+08 246.2 0.001627
11/3/1986 243.97 245.8 243.93 245.8 1.38E+08 245.8 0.007501
10/31/1986 243.7 244.51 242.95 243.98 1.47E+08 243.98 0.001149
10/30/1986 240.97 244.08 240.94 243.71 1.94E+08 243.71 0.011371
10/29/1986 239.23 241 238.98 240.94 1.64E+08 240.94 0.007148
10/28/1986 238.81 240.58 238.77 239.26 1.46E+08 239.26 0.001884
10/27/1986 238.22 238.77 236.72 238.77 1.33E+08 238.77 0.002309
10/24/1986 239.3 239.65 238.25 238.26 1.38E+08 238.26 -0.00435
10/23/1986 236.28 239.76 236.26 239.28 1.51E+08 239.28 0.012697
10/22/1986 235.89 236.64 235.82 236.26 1.14E+08 236.26 0.001569
10/21/1986 236.03 236.49 234.95 235.88 1.1E+08 235.88 -0.00064
10/20/1986 238.84 238.84 234.78 235.97 1.09E+08 235.97 -0.01202
10/17/1986 239.5 239.53 237.71 238.84 1.24E+08 238.84 -0.00276
10/16/1986 238.83 240.18 238.8 239.53 1.57E+08 239.53 0.002931
10/15/1986 235.36 239.03 235.27 238.8 1.44E+08 238.8 0.014616
10/14/1986 235.9 236.37 234.37 235.37 1.17E+08 235.37 -0.00225
10/13/1986 235.52 235.91 235.02 235.91 54990000 235.91 0.001656
10/10/1986 235.84 236.27 235.31 235.48 1.05E+08 235.48 -0.00153
10/9/1986 236.67 238.2 235.72 235.85 1.53E+08 235.85 -0.00346
10/8/1986 234.41 236.84 233.68 236.68 1.42E+08 236.68 0.009684
10/7/1986 234.74 235.18 233.46 234.41 1.25E+08 234.41 -0.00141
10/6/1986 233.71 235.34 233.17 234.78 88250000 234.78 0.004578
10/3/1986 233.92 236.16 232.79 233.71 1.28E+08 233.71 -0.0009
10/2/1986 233.6 234.33 232.77 233.92 1.28E+08 233.92 0.00137
10/1/1986 231.32 234.62 231.32 233.6 1.44E+08 233.6 0.009856
9/30/1986 229.91 233.01 229.91 231.32 1.25E+08 231.32 0.006133
9/29/1986 232.23 232.23 228.08 229.91 1.16E+08 229.91 -0.00999
9/26/1986 231.83 233.68 230.64 232.23 1.15E+08 232.23 0.001725
9/25/1986 231.83 236.28 230.67 231.83 1.34E+08 231.83 0
9/24/1986 235.66 237.06 235.53 236.28 1.35E+08 236.28 0.002631
9/23/1986 234.96 235.88 234.5 235.67 1.33E+08 235.67 0.003022
9/22/1986 232.2 234.93 232.2 234.93 1.26E+08 234.93 0.011757
9/19/1986 232.3 232.31 230.69 232.21 1.54E+08 232.21 -0.00039
9/18/1986 231.67 232.87 230.57 232.31 1.32E+08 232.31 0.002763
9/17/1986 231.73 233.81 231.38 231.68 1.41E+08 231.68 -0.00022
9/16/1986 231.93 231.94 228.32 231.72 1.31E+08 231.72 -0.00091
9/15/1986 230.67 232.82 229.44 231.94 1.56E+08 231.94 0.005506
9/12/1986 235.18 235.45 228.74 230.67 2.41E+08 230.67 -0.01918
9/11/1986 247.06 247.06 234.67 235.18 2.38E+08 235.18 -0.04809
9/10/1986 247.67 247.76 246.11 247.06 1.4E+08 247.06 -0.00246
9/9/1986 248.14 250.21 246.94 247.67 1.38E+08 247.67 -0.00189
9/8/1986 250.47 250.47 247.02 248.14 1.53E+08 248.14 -0.0093
9/5/1986 253.83 254.13 250.33 250.47 1.81E+08 250.47 -0.01324
9/4/1986 250.08 254.01 250.03 253.83 1.89E+08 253.83 0.014995
9/3/1986 248.52 250.08 247.59 250.08 1.54E+08 250.08 0.006277
9/2/1986 252.93 253.3 248.14 248.52 1.36E+08 248.52 -0.01744
8/29/1986 252.84 254.07 251.73 252.93 1.25E+08 252.93 0.000356
8/28/1986 253.3 253.67 251.91 252.84 1.25E+08 252.84 -0.00182
8/27/1986 252.84 254.24 252.66 253.3 1.43E+08 253.3 0.001819
8/26/1986 247.81 252.91 247.81 252.84 1.57E+08 252.84 0.020298
8/25/1986 250.19 250.26 247.76 247.81 1.04E+08 247.81 -0.00951
8/22/1986 249.67 250.61 249.27 250.19 1.18E+08 250.19 0.002083
8/21/1986 249.77 250.45 249.11 249.67 1.35E+08 249.67 -0.0004
8/20/1986 246.53 249.77 246.51 249.77 1.57E+08 249.77 0.013142
8/19/1986 247.38 247.42 245.82 246.51 1.09E+08 246.51 -0.00352
8/18/1986 247.15 247.83 245.48 247.38 1.13E+08 247.38 0.000931
8/15/1986 246.25 247.15 245.7 247.15 1.24E+08 247.15 0.003655
8/14/1986 245.67 246.79 245.53 246.25 1.24E+08 246.25 0.002361
8/13/1986 243.34 246.51 243.06 245.67 1.56E+08 245.67 0.009575
8/12/1986 240.68 243.37 240.35 243.34 1.32E+08 243.34 0.011052
8/11/1986 236.88 241.2 236.87 240.68 1.26E+08 240.68 0.016042
8/8/1986 237.04 238.06 236.37 236.88 1.06E+08 236.88 -0.00067
8/7/1986 236.84 238.02 236.31 237.04 1.22E+08 237.04 0.000844
8/6/1986 237.03 237.35 235.48 236.84 1.28E+08 236.84 -0.0008
8/5/1986 235.99 238.31 235.97 237.03 1.53E+08 237.03 0.004407
8/4/1986 234.91 236.86 231.92 235.99 1.3E+08 235.99 0.004598
8/1/1986 236.12 236.89 234.59 234.91 1.15E+08 234.91 -0.00512
7/31/1986 236.59 236.92 235.89 236.12 1.13E+08 236.12 -0.00199
7/30/1986 234.57 237.38 233.07 236.59 1.47E+08 236.59 0.008612
7/29/1986 235.72 236.01 234.4 234.55 1.16E+08 234.55 -0.00496
7/28/1986 240.2 240.25 235.23 236.01 1.28E+08 236.01 -0.01744
7/25/1986 237.99 240.36 237.95 240.22 1.32E+08 240.22 0.00937
7/24/1986 238.69 239.05 237.32 237.95 1.35E+08 237.95 -0.0031
7/23/1986 238.19 239.25 238.17 238.67 1.33E+08 238.67 0.002015
7/22/1986 236.24 238.42 235.92 238.18 1.39E+08 238.18 0.008212
7/21/1986 236.36 236.45 235.53 236.24 1.06E+08 236.24 -0.00051
7/18/1986 236.07 238.22 233.94 236.36 1.5E+08 236.36 0.001228
7/17/1986 235.01 236.65 235.01 236.07 1.32E+08 236.07 0.00451
7/16/1986 233.66 236.19 233.66 235.01 1.61E+08 235.01 0.005778
7/15/1986 238.09 238.12 233.6 233.66 1.84E+08 233.66 -0.01861
7/14/1986 242.22 242.22 238.04 238.11 1.23E+08 238.11 -0.01697
7/11/1986 243.01 243.48 241.68 242.22 1.25E+08 242.22 -0.00325
7/10/1986 242.82 243.44 239.66 243.01 1.46E+08 243.01 0.000782
7/9/1986 241.59 243.07 241.46 242.82 1.43E+08 242.82 0.005091
7/8/1986 244.05 244.06 239.07 241.59 1.74E+08 241.59 -0.01008
7/7/1986 251.79 251.81 243.63 244.05 1.38E+08 244.05 -0.03074
7/3/1986 252.7 252.94 251.23 251.79 1.08E+08 251.79 -0.0036
7/2/1986 252.04 253.2 251.79 252.7 1.5E+08 252.7 0.002619
7/1/1986 250.67 252.04 250.53 252.04 1.48E+08 252.04 0.005465
6/30/1986 249.6 251.81 249.6 250.84 1.35E+08 250.84 0.004968
6/27/1986 248.74 249.74 248.74 249.6 1.24E+08 249.6 0.003457
6/26/1986 248.93 249.43 247.72 248.74 1.34E+08 248.74 -0.00076
6/25/1986 247.03 250.13 247.03 248.93 1.62E+08 248.93 0.007691
6/24/1986 245.26 248.26 244.53 247.03 1.41E+08 247.03 0.007217
6/23/1986 247.58 247.58 244.45 245.26 1.24E+08 245.26 -0.00937
6/20/1986 244.06 247.6 243.98 247.58 1.49E+08 247.58 0.014423
6/19/1986 244.99 245.8 244.05 244.06 1.29E+08 244.06 -0.0038
6/18/1986 244.35 245.25 242.57 244.99 1.17E+08 244.99 0.002619
6/17/1986 246.13 246.26 243.6 244.35 1.23E+08 244.35 -0.00723
6/16/1986 245.73 246.5 245.17 246.13 1.12E+08 246.13 0.001628
6/13/1986 241.71 245.91 241.71 245.73 1.41E+08 245.73 0.016632
6/12/1986 241.24 241.64 240.7 241.49 1.09E+08 241.49 0.001036
6/11/1986 239.58 241.13 239.21 241.13 1.27E+08 241.13 0.00647
6/10/1986 239.96 240.08 238.23 239.58 1.25E+08 239.58 -0.00158
6/9/1986 245.67 245.67 239.68 239.96 1.23E+08 239.96 -0.02324
6/6/1986 245.65 246.07 244.43 245.67 1.11E+08 245.67 8.14E-05
6/5/1986 243.94 245.66 243.41 245.65 1.11E+08 245.65 0.00701
6/4/1986 245.51 246.3 242.59 243.94 1.17E+08 243.94 -0.00639
6/3/1986 245.04 245.51 243.67 245.51 1.15E+08 245.51 0.001918
6/2/1986 246.04 247.74 243.83 245.04 1.21E+08 245.04 -0.00406
5/30/1986 247.98 249.19 246.43 247.35 1.51E+08 247.35 -0.00254
5/29/1986 246.63 248.32 245.29 247.98 1.36E+08 247.98 0.005474
5/28/1986 244.75 247.4 244.75 246.63 1.6E+08 246.63 0.007681
5/27/1986 241.35 244.76 241.35 244.75 1.21E+08 244.75 0.014087
5/23/1986 240.12 242.16 240.12 241.35 1.3E+08 241.35 0.005122
5/22/1986 235.45 240.25 235.45 240.12 1.45E+08 240.12 0.019834
5/21/1986 236.11 236.83 235.45 235.45 1.17E+08 235.45 -0.0028
5/20/1986 233.2 236.12 232.58 236.11 1.13E+08 236.11 0.012479
5/19/1986 232.76 233.54 232.41 233.2 85840000 233.2 0.00189
5/16/1986 234.43 234.43 232.26 232.76 1.14E+08 232.76 -0.00712
5/15/1986 237.54 237.54 233.93 234.43 1.32E+08 234.43 -0.01309
5/14/1986 236.41 237.54 235.85 237.54 1.32E+08 237.54 0.00478
5/13/1986 237.58 237.87 236.02 236.41 1.19E+08 236.41 -0.00492
5/12/1986 237.85 238.53 237.02 237.58 1.25E+08 237.58 -0.00114
5/9/1986 237.13 238.01 235.85 237.85 1.37E+08 237.85 0.003036
5/8/1986 236.08 237.96 236.08 237.13 1.36E+08 237.13 0.004448
5/7/1986 236.56 237.24 233.98 236.08 1.3E+08 236.08 -0.00203
5/6/1986 237.73 238.28 236.26 237.24 1.21E+08 237.24 -0.00206
5/5/1986 234.79 237.73 234.79 237.73 1.02E+08 237.73 0.012522
5/2/1986 235.16 236.52 234.15 234.79 1.26E+08 234.79 -0.00157
5/1/1986 235.52 236.01 234.21 235.16 1.47E+08 235.16 -0.00153
4/30/1986 240.52 240.52 235.26 235.52 1.48E+08 235.52 -0.02079
4/29/1986 243.08 243.57 239.23 240.51 1.49E+08 240.51 -0.01057
4/28/1986 242.29 243.08 241.23 243.08 1.24E+08 243.08 0.003261
4/25/1986 242.02 242.8 240.91 242.29 1.42E+08 242.29 0.001116
4/24/1986 241.75 243.13 241.65 242.02 1.47E+08 242.02 0.001117
4/23/1986 242.42 242.42 240.08 241.75 1.5E+08 241.75 -0.00276
4/22/1986 244.74 245.47 241.3 242.42 1.62E+08 242.42 -0.00948
4/21/1986 242.38 244.78 241.88 244.74 1.36E+08 244.74 0.009737
4/18/1986 243.03 243.47 241.74 242.38 1.54E+08 242.38 -0.00267
4/17/1986 242.22 243.36 241.89 243.03 1.61E+08 243.03 0.003344
4/16/1986 237.73 242.57 237.73 242.22 1.74E+08 242.22 0.018887
4/15/1986 237.28 238.09 236.64 237.73 1.24E+08 237.73 0.001896
4/14/1986 235.97 237.48 235.43 237.28 1.07E+08 237.28 0.005552
4/11/1986 236.44 237.85 235.13 235.97 1.39E+08 235.97 -0.00199
4/10/1986 233.75 236.54 233.75 236.44 1.85E+08 236.44 0.011508
4/9/1986 233.52 235.57 232.13 233.75 1.56E+08 233.75 0.000985
4/8/1986 228.63 233.7 228.63 233.52 1.46E+08 233.52 0.021388
4/7/1986 228.69 228.83 226.3 228.63 1.3E+08 228.63 -0.00026
4/4/1986 232.47 232.56 228.32 228.69 1.47E+08 228.69 -0.01626
4/3/1986 235.71 236.42 232.07 232.47 1.48E+08 232.47 -0.01375
4/2/1986 235.14 235.71 233.4 235.71 1.45E+08 235.71 0.002424
4/1/1986 238.9 239.1 234.57 235.14 1.67E+08 235.14 -0.01574
3/31/1986 238.97 239.86 238.08 238.9 1.34E+08 238.9 -0.00029
3/27/1986 237.3 240.11 237.3 238.97 1.78E+08 238.97 0.007038
3/26/1986 234.72 237.79 234.71 237.3 1.62E+08 237.3 0.010992
3/25/1986 235.33 235.33 233.62 234.72 1.39E+08 234.72 -0.00259
3/24/1986 233.34 235.33 232.92 235.33 1.44E+08 235.33 0.008528
3/21/1986 236.54 237.35 233.29 233.34 1.99E+08 233.34 -0.01353
3/20/1986 235.6 237.09 235.6 236.54 1.48E+08 236.54 0.00399
3/19/1986 235.78 236.52 235.13 235.6 1.5E+08 235.6 -0.00076
3/18/1986 234.67 236.52 234.14 235.78 1.48E+08 235.78 0.00473
3/17/1986 236.55 236.55 233.69 234.67 1.38E+08 234.67 -0.00795
3/14/1986 233.19 236.55 232.58 236.55 1.82E+08 236.55 0.014409
3/13/1986 232.54 233.89 231.27 233.19 1.72E+08 233.19 0.002795
3/12/1986 231.69 234.7 231.68 232.54 2.1E+08 232.54 0.003669
3/11/1986 226.58 231.81 226.58 231.69 1.87E+08 231.69 0.022553
3/10/1986 225.57 226.98 225.36 226.58 1.3E+08 226.58 0.004478
3/7/1986 225.13 226.33 224.44 225.57 1.63E+08 225.57 0.001954
3/6/1986 224.39 225.5 224.13 225.13 1.59E+08 225.13 0.003298
3/5/1986 224.14 224.37 222.18 224.34 1.55E+08 224.34 0.000892
3/4/1986 225.42 227.33 223.94 224.38 1.75E+08 224.38 -0.00461
3/3/1986 226.92 226.92 224.41 225.42 1.43E+08 225.42 -0.00661
2/28/1986 226.77 227.92 225.42 226.92 1.92E+08 226.92 0.000661
2/27/1986 224.04 226.88 223.41 226.77 1.82E+08 226.77 0.012185
2/26/1986 223.72 224.59 223.15 224.04 1.58E+08 224.04 0.00143
2/25/1986 224.34 224.4 222.63 223.79 1.48E+08 223.79 -0.00245
2/24/1986 224.58 225.29 223.31 224.34 1.45E+08 224.34 -0.00107
2/21/1986 222.22 224.62 222.22 224.62 1.78E+08 224.62 0.0108
2/20/1986 219.76 222.22 219.22 222.22 1.4E+08 222.22 0.011194
2/19/1986 222.45 222.96 219.73 219.76 1.52E+08 219.76 -0.01209
2/18/1986 219.76 222.45 219.26 222.45 1.6E+08 222.45 0.012241
2/14/1986 217.4 219.76 217.22 219.76 1.56E+08 219.76 0.010856
 2/13/1986 215.97 217.41 215.38 217.4 1.37E+08 217.4 0.006621
2/12/1986 215.92 216.28 215.13 215.97 1.36E+08 215.97 0.000232
2/11/1986 216.24 216.67 215.54 215.92 1.41E+08 215.92 -0.00148
2/10/1986 214.56 216.24 214.47 216.24 1.3E+08 216.24 0.00783
2/7/1986 213.47 215.27 211.13 214.56 1.44E+08 214.56 0.005106
2/6/1986 212.96 214.51 212.6 213.47 1.46E+08 213.47 0.002395
2/5/1986 212.84 213.03 211.21 212.96 1.34E+08 212.96 0.000564
2/4/1986 213.96 214.57 210.82 212.79 1.76E+08 212.79 -0.00547
2/3/1986 211.78 214.18 211.6 213.96 1.45E+08 213.96 0.010294
1/31/1986 209.33 212.42 209.19 211.78 1.44E+08 211.78 0.011704
1/30/1986 210.29 211.54 209.15 209.33 1.25E+08 209.33 -0.00457
1/29/1986 209.81 212.36 209.81 210.29 1.94E+08 210.29 0.002288
1/28/1986 207.42 209.82 207.4 209.81 1.46E+08 209.81 0.011523
1/27/1986 206.43 207.69 206.43 207.39 1.23E+08 207.39 0.00465
1/24/1986 204.25 206.43 204.25 206.43 1.29E+08 206.43 0.010673
1/23/1986 203.49 204.43 202.6 204.25 1.3E+08 204.25 0.003735
1/22/1986 205.79 206.03 203.41 203.49 1.31E+08 203.49 -0.01118
1/21/1986 207.53 207.78 205.05 205.79 1.28E+08 205.79 -0.00838
1/20/1986 208.43 208.43 206.62 207.53 85340000 207.53 -0.00432
1/17/1986 209.17 209.4 207.59 208.43 1.32E+08 208.43 -0.00354
1/16/1986 208.26 209.18 207.61 209.17 1.31E+08 209.17 0.00437
1/15/1986 206.64 208.27 206.64 208.26 1.22E+08 208.26 0.00784
1/14/1986 206.72 207.37 206.06 206.64 1.14E+08 206.64 -0.00039
1/13/1986 205.96 206.83 205.52 206.72 1.09E+08 206.72 0.00369
1/10/1986 206.11 207.33 205.52 205.96 1.23E+08 205.96 -0.00073
1/9/1986 207.97 207.97 204.51 206.11 1.77E+08 206.11 -0.00894
1/8/1986 213.8 214.57 207.49 207.97 1.8E+08 207.97 -0.02727
1/7/1986 210.65 213.8 210.65 213.8 1.53E+08 213.8 0.014954
1/6/1986 210.88 210.98 209.93 210.65 99610000 210.65 -0.00109
1/3/1986 209.59 210.88 209.51 210.88 1.05E+08 210.88 0.006155
1/2/1986 211.28 211.28 208.93 209.59 98960000 209.59 -0.008
12/31/1985 210.68 211.61 210.68 211.28 1.13E+08 211.28 0.002848
12/30/1985 209.61 210.7 209.17 210.68 91970000 210.68 0.005105
12/27/1985 207.65 209.62 207.65 209.61 81560000 209.61 0.009439
12/26/1985 207.14 207.76 207.05 207.65 62050000 207.65 0.002462
12/24/1985 208.57 208.57 206.44 207.14 78300000 207.14 -0.00686
12/23/1985 210.57 210.94 208.44 208.57 1.08E+08 208.57 -0.0095
12/20/1985 210.02 211.77 210.02 210.94 1.7E+08 210.94 0.004381
12/19/1985 209.81 210.13 209.25 210.02 1.3E+08 210.02 0.001001
12/18/1985 210.65 211.23 209.24 209.81 1.38E+08 209.81 -0.00399
12/17/1985 212.02 212.45 210.58 210.65 1.55E+08 210.65 -0.00646
12/16/1985 209.94 213.08 209.91 212.02 1.76E+08 212.02 0.009908
12/13/1985 206.73 210.31 206.73 209.94 1.78E+08 209.94 0.015528
12/12/1985 206.31 207.65 205.83 206.73 1.71E+08 206.73 0.002036
12/11/1985 204.39 206.68 204.17 206.31 1.79E+08 206.31 0.009394
12/10/1985 204.25 205.16 203.68 204.39 1.57E+08 204.39 0.000685
12/9/1985 202.99 204.65 202.98 204.25 1.44E+08 204.25 0.006207
12/6/1985 203.88 203.88 202.45 202.99 1.26E+08 202.99 -0.00437
12/5/1985 204.23 205.86 203.79 203.88 1.81E+08 203.88 -0.00171
12/4/1985 200.86 204.23 200.86 204.23 1.53E+08 204.23 0.016778
12/3/1985 200.46 200.98 200.1 200.86 1.1E+08 200.86 0.001995
12/2/1985 202.17 202.19 200.2 200.46 1.04E+08 200.46 -0.00846
11/29/1985 202.54 203.4 201.92 202.17 84060000 202.17 -0.00183
11/27/1985 200.67 202.65 200.67 202.54 1.44E+08 202.54 0.009319
11/26/1985 200.35 201.16 200.11 200.67 1.23E+08 200.67 0.001597
11/25/1985 201.52 201.52 200.08 200.35 91710000 200.35 -0.00581
11/22/1985 201.41 202.01 201.05 201.52 1.34E+08 201.52 0.000546
11/21/1985 198.99 201.43 198.99 201.41 1.5E+08 201.41 0.012161
11/20/1985 198.67 199.2 198.52 198.99 1.05E+08 198.99 0.001611
11/19/1985 198.71 199.52 198.01 198.67 1.26E+08 198.67 -0.0002
11/18/1985 198.11 198.71 197.51 198.71 1.08E+08 198.71 0.003029
11/15/1985 199.06 199.58 197.9 198.11 1.3E+08 198.11 -0.00477
11/14/1985 197.1 199.19 196.88 199.06 1.25E+08 199.06 0.009944
11/13/1985 198.08 198.11 196.91 197.1 1.1E+08 197.1 -0.00495
11/12/1985 197.28 198.66 196.97 198.08 1.71E+08 198.08 0.004055
11/11/1985 193.72 197.29 193.7 197.28 1.27E+08 197.28 0.018377
11/8/1985 192.62 193.97 192.53 193.72 1.15E+08 193.72 0.005711
11/7/1985 192.78 192.96 192.16 192.62 1.19E+08 192.62 -0.00083
11/6/1985 192.37 193.01 191.83 192.76 1.3E+08 192.76 0.002027
11/5/1985 191.25 192.43 190.99 192.37 1.19E+08 192.37 0.005856
11/4/1985 191.45 191.96 190.66 191.25 1.05E+08 191.25 -0.00104
11/1/1985 189.82 191.53 189.37 191.53 1.29E+08 191.53 0.009009
10/31/1985 190.07 190.15 189.35 189.82 1.22E+08 189.82 -0.00132
10/30/1985 189.23 190.09 189.14 190.07 1.2E+08 190.07 0.004439
10/29/1985 187.76 189.78 187.76 189.23 1.11E+08 189.23 0.007829
10/28/1985 187.52 187.76 186.93 187.76 97880000 187.76 0.00128
10/25/1985 188.5 188.51 187.32 187.52 1.02E+08 187.52 -0.0052
10/24/1985 189.09 189.45 188.41 188.5 1.23E+08 188.5 -0.00312
10/23/1985 188.04 189.09 188.04 189.09 1.22E+08 189.09 0.005584
10/22/1985 186.96 188.56 186.96 188.04 1.11E+08 188.04 0.005777
10/21/1985 187.04 187.3 186.79 186.96 95680000 186.96 -0.00043
10/18/1985 187.66 188.11 186.89 187.04 1.07E+08 187.04 -0.0033
10/17/1985 187.98 188.52 187.42 187.66 1.41E+08 187.66 -0.0017
10/16/1985 186.08 187.98 186.08 187.98 1.17E+08 187.98 0.010211
10/15/1985 186.37 187.16 185.66 186.08 1.1E+08 186.08 -0.00156
10/14/1985 184.31 186.37 184.28 186.37 78540000 186.37 0.011177
10/11/1985 182.78 184.28 182.61 184.28 96370000 184.28 0.008207
10/10/1985 182.52 182.79 182.05 182.78 90910000 182.78 0.001425
10/9/1985 181.87 183.27 181.87 182.52 99140000 182.52 0.003574
10/8/1985 181.87 182.3 181.16 181.87 97170000 181.87 0
10/7/1985 183.22 183.22 181.3 181.87 95550000 181.87 -0.00737
10/4/1985 184.36 184.36 182.65 183.22 1.01E+08 183.22 -0.00618
10/3/1985 184.06 185.17 183.59 184.36 1.28E+08 184.36 0.00163
10/2/1985 185.07 185.94 184.06 184.06 1.47E+08 184.06 -0.00546
10/1/1985 182.06 185.08 182.02 185.07 1.3E+08 185.07 0.016533
9/30/1985 181.3 182.08 181.22 182.08 1.04E+08 182.08 0.004302
9/26/1985 180.66 181.29 179.45 181.29 1.06E+08 181.29 0.003487
9/25/1985 182.62 182.62 180.62 180.66 92120000 180.66 -0.01073
9/24/1985 184.3 184.3 182.42 182.62 97870000 182.62 -0.00912
9/23/1985 182.05 184.65 182.05 184.3 1.05E+08 184.3 0.012359
9/20/1985 183.39 183.99 182.04 182.05 1.01E+08 182.05 -0.00731
9/19/1985 181.71 183.4 181.71 183.39 1E+08 183.39 0.009246
9/18/1985 181.36 181.83 180.81 181.71 1.06E+08 181.71 0.00193
9/17/1985 182.88 182.88 180.78 181.36 1.12E+08 181.36 -0.00831
9/16/1985 182.91 182.91 182.45 182.88 66700000 182.88 -0.00016
9/13/1985 183.69 184.19 182.05 182.91 1.11E+08 182.91 -0.00425
9/12/1985 185.03 185.21 183.49 183.69 1.07E+08 183.69 -0.00724
9/11/1985 186.9 186.9 184.79 185.03 1E+08 185.03 -0.01001
9/10/1985 188.25 188.26 186.5 186.9 1.05E+08 186.9 -0.00717
9/9/1985 188.24 188.8 187.9 188.25 89850000 188.25 5.31E-05
9/6/1985 187.27 188.43 187.27 188.24 95040000 188.24 0.00518
9/5/1985 187.37 187.52 186.89 187.27 94480000 187.27 -0.00053
9/4/1985 187.91 187.92 186.97 187.37 85510000 187.37 -0.00287
9/3/1985 188.63 188.63 187.38 187.91 81190000 187.91 -0.00382
8/30/1985 188.93 189.13 188 188.63 81620000 188.63 -0.00159
8/29/1985 188.73 188.94 188.38 188.93 85660000 188.93 0.00106
8/28/1985 188.1 188.83 187.9 188.83 88530000 188.83 0.003881
8/27/1985 187.31 188.1 187.31 188.1 82140000 188.1 0.004218
8/26/1985 187.17 187.44 186.46 187.31 70290000 187.31 0.000748
8/23/1985 187.22 187.35 186.59 187.17 75270000 187.17 -0.00027
8/22/1985 189.11 189.23 187.2 187.36 90600000 187.36 -0.00925
8/21/1985 188.08 189.16 188.08 189.16 94880000 189.16 0.005742
8/20/1985 186.38 188.27 186.38 188.08 91230000 188.08 0.009121
8/19/1985 186.1 186.82 186.1 186.38 67930000 186.38 0.001505
8/16/1985 187.26 187.26 186.1 186.1 87910000 186.1 -0.00619
8/15/1985 187.41 187.74 186.62 187.26 86100000 187.26 -0.0008
8/14/1985 187.3 187.87 187.3 187.41 85780000 187.41 0.000587
8/13/1985 187.63 188.15 186.51 187.3 80300000 187.3 -0.00176
8/12/1985 188.32 188.32 187.43 187.63 77340000 187.63 -0.00366
8/9/1985 188.95 189.05 188.11 188.32 81750000 188.32 -0.00333
8/8/1985 187.68 188.96 187.68 188.95 1.03E+08 188.95 0.006767
8/7/1985 187.93 187.93 187.39 187.68 1E+08 187.68 -0.00133
8/6/1985 190.62 190.72 187.87 187.93 1.04E+08 187.93 -0.01411
8/5/1985 191.48 191.48 189.95 190.62 79610000 190.62 -0.00449
8/2/1985 192.11 192.11 191.27 191.48 87860000 191.48 -0.00328
 8/1/1985 190.92 192.17 190.91 192.11 1.22E+08 192.11 0.006233
7/31/1985 189.93 191.33 189.93 190.92 1.24E+08 190.92 0.005212
7/30/1985 189.62 190.05 189.3 189.93 1.02E+08 189.93 0.001635
7/29/1985 192.4 192.42 189.53 189.6 95960000 189.6 -0.01455
7/26/1985 192.06 192.78 191.58 192.4 1.07E+08 192.4 0.00177
7/25/1985 191.58 192.23 191.17 192.06 1.23E+08 192.06 0.002505
7/24/1985 192.55 192.55 190.66 191.58 1.29E+08 191.58 -0.00504
7/23/1985 194.35 194.98 192.28 192.55 1.44E+08 192.55 -0.00926
7/22/1985 195.13 195.13 193.58 194.35 93540000 194.35 -0.004
7/19/1985 194.38 195.13 194.28 195.13 1.15E+08 195.13 0.003858
7/18/1985 195.65 195.65 194.34 194.38 1.31E+08 194.38 -0.00649
7/17/1985 194.86 196.07 194.72 195.65 1.6E+08 195.65 0.004054
7/16/1985 192.72 194.72 192.72 194.72 1.33E+08 194.72 0.010378
7/15/1985 193.29 193.84 192.55 192.72 1.04E+08 192.72 -0.00295
7/12/1985 192.94 193.32 192.64 193.29 1.2E+08 193.29 0.001814
7/11/1985 192.37 192.95 192.28 192.94 1.23E+08 192.94 0.002963
7/10/1985 191.05 192.37 190.99 192.37 1.08E+08 192.37 0.006909
7/9/1985 191.93 191.93 190.81 191.05 99060000 191.05 -0.00459
7/8/1985 192.47 192.52 191.26 191.93 83670000 191.93 -0.00281
7/5/1985 191.45 192.67 191.45 192.52 62450000 192.52 0.005589
7/3/1985 192.01 192.08 191.37 191.45 98410000 191.45 -0.00292
7/2/1985 192.43 192.63 191.84 192.01 1.11E+08 192.01 -0.00218
7/1/1985 191.85 192.43 191.17 192.43 96080000 192.43 0.003023
6/28/1985 191.23 191.85 191.04 191.85 1.05E+08 191.85 0.003242
6/27/1985 190.06 191.36 190.06 191.23 1.07E+08 191.23 0.006156
6/26/1985 189.74 190.26 189.44 190.06 94130000 190.06 0.001687
6/25/1985 189.15 190.96 189.15 189.74 1.16E+08 189.74 0.003119
6/24/1985 188.77 189.61 187.84 189.15 96040000 189.15 0.002013
6/21/1985 186.73 189.66 186.43 189.61 1.25E+08 189.61 0.015423
6/20/1985 186.63 186.74 185.97 186.73 87500000 186.73 0.000536
6/19/1985 187.34 187.98 186.63 186.63 1.08E+08 186.63 -0.00379
6/18/1985 186.53 187.65 186.51 187.34 1.07E+08 187.34 0.004342
6/17/1985 187.1 187.1 185.98 186.53 82170000 186.53 -0.00305
6/14/1985 185.33 187.1 185.33 187.1 93090000 187.1 0.009551
6/13/1985 187.61 187.61 185.03 185.33 1.07E+08 185.33 -0.01215
6/12/1985 189.04 189.04 187.59 187.61 97700000 187.61 -0.00756
6/11/1985 189.51 189.61 188.78 189.04 1.02E+08 189.04 -0.00248
6/10/1985 189.68 189.68 188.82 189.51 87940000 189.51 -0.0009
6/7/1985 191.06 191.29 189.55 189.68 99630000 189.68 -0.00722
6/6/1985 189.75 191.06 189.13 191.06 1.17E+08 191.06 0.006904
6/5/1985 190.04 191.02 190.04 190.16 1.44E+08 190.16 0.000631
6/4/1985 189.32 190.27 188.88 190.04 1.15E+08 190.04 0.003803
6/3/1985 189.55 190.36 188.93 189.32 1.25E+08 189.32 -0.00121
5/31/1985 187.75 189.59 187.45 189.55 1.34E+08 189.55 0.009587
5/30/1985 187.68 188.04 187.09 187.75 1.08E+08 187.75 0.000373
5/29/1985 187.86 187.86 187.11 187.68 96540000 187.68 -0.00096
5/28/1985 188.29 188.94 187.38 187.86 90600000 187.86 -0.00228
5/24/1985 187.6 188.29 187.29 188.29 85970000 188.29 0.003678
5/23/1985 188.56 188.56 187.45 187.6 1.01E+08 187.6 -0.00509
5/22/1985 189.64 189.64 187.71 188.56 1.01E+08 188.56 -0.0057
5/21/1985 189.72 189.81 188.78 189.64 1.3E+08 189.64 -0.00042
5/20/1985 187.42 189.98 187.42 189.72 1.46E+08 189.72 0.012272
5/17/1985 185.66 187.94 185.47 187.42 1.25E+08 187.42 0.00948
5/16/1985 184.54 185.74 184.54 185.66 99420000 185.66 0.006069
5/15/1985 183.87 185.43 183.86 184.54 1.06E+08 184.54 0.003644
5/14/1985 184.61 185.17 183.65 183.87 97360000 183.87 -0.00401
5/13/1985 184.28 184.61 184.19 184.61 85830000 184.61 0.001791
5/10/1985 181.92 184.74 181.92 184.28 1.4E+08 184.28 0.012973
5/9/1985 180.62 181.97 180.62 181.92 1.11E+08 181.92 0.007197
5/8/1985 180.76 180.76 179.96 180.62 1.01E+08 180.62 -0.00077
5/7/1985 179.99 181.09 179.87 180.76 1E+08 180.76 0.004278
5/6/1985 180.08 180.56 179.82 179.99 85650000 179.99 -0.0005
5/3/1985 179.01 180.3 179.01 180.08 94870000 180.08 0.005977
5/2/1985 178.37 179.01 178.37 179.01 1.08E+08 179.01 0.003588
5/1/1985 179.83 180.04 178.35 178.37 1.02E+08 178.37 -0.00812
4/30/1985 180.63 180.63 178.86 179.83 1.12E+08 179.83 -0.00443
4/29/1985 182.18 182.34 180.62 180.63 88860000 180.63 -0.00851
4/26/1985 183.43 183.61 182.11 182.18 86570000 182.18 -0.00681
4/25/1985 182.26 183.43 182.12 183.43 1.09E+08 183.43 0.006419
4/24/1985 181.88 182.27 181.74 182.26 99600000 182.26 0.002089
4/23/1985 180.7 181.97 180.34 181.88 1.09E+08 181.88 0.00653
4/22/1985 181.11 181.23 180.25 180.7 79930000 180.7 -0.00226
4/19/1985 180.84 181.25 180.42 181.11 81110000 181.11 0.001493
4/18/1985 181.68 182.56 180.75 180.84 1.01E+08 180.84 -0.00462
4/17/1985 181.2 181.91 181.14 181.68 96020000 181.68 0.002649
4/16/1985 180.92 181.78 180.19 181.2 98480000 181.2 0.001548
4/15/1985 180.54 181.15 180.45 180.92 80660000 180.92 0.002105
4/12/1985 180.19 180.55 180.06 180.54 86220000 180.54 0.001942
4/11/1985 179.42 180.91 179.42 180.19 1.08E+08 180.19 0.004292
4/10/1985 178.21 179.9 178.21 179.42 1.08E+08 179.42 0.00679
4/9/1985 178.03 178.67 177.97 178.21 83980000 178.21 0.001011
4/8/1985 179.03 179.46 177.86 178.03 79960000 178.03 -0.00559
4/4/1985 179.11 179.13 178.29 179.03 86910000 179.03 -0.00045
4/3/1985 180.53 180.53 178.64 179.11 95480000 179.11 -0.00787
4/2/1985 181.27 181.86 180.28 180.53 1.02E+08 180.53 -0.00408
4/1/1985 180.66 181.27 180.43 181.27 89900000 181.27 0.003377
3/29/1985 179.54 180.66 179.54 180.66 1.01E+08 180.66 0.006238
3/28/1985 179.54 180.6 179.43 179.54 99780000 179.54 0
3/27/1985 178.43 179.8 178.43 179.54 1.01E+08 179.54 0.006221
3/26/1985 177.97 178.86 177.88 178.43 89930000 178.43 0.002585
3/25/1985 179.04 179.04 177.85 177.97 74040000 177.97 -0.00598
3/22/1985 179.35 179.92 178.86 179.04 99250000 179.04 -0.00173
3/21/1985 179.08 180.22 178.89 179.35 95930000 179.35 0.001508
3/20/1985 179.54 179.78 178.79 179.08 1.08E+08 179.08 -0.00256
3/19/1985 176.88 179.56 176.87 179.54 1.19E+08 179.54 0.015038
3/18/1985 176.53 177.66 176.53 176.88 94020000 176.88 0.001983
3/15/1985 177.84 178.41 176.53 176.53 1.05E+08 176.53 -0.00737
3/14/1985 178.19 178.53 177.61 177.84 1.03E+08 177.84 -0.00196
3/13/1985 179.66 179.96 178.02 178.19 1.02E+08 178.19 -0.00818
3/12/1985 178.79 180.14 178.7 179.66 92840000 179.66 0.004866
3/11/1985 179.1 179.46 178.15 178.79 84110000 178.79 -0.00173
3/8/1985 179.51 179.97 179.07 179.1 96390000 179.1 -0.00228
3/7/1985 180.65 180.65 179.44 179.51 1.12E+08 179.51 -0.00631
3/6/1985 182.23 182.25 180.59 180.65 1.17E+08 180.65 -0.00867
3/5/1985 182.06 182.65 181.42 182.23 1.16E+08 182.23 0.000934
3/4/1985 183.23 183.41 181.4 182.06 1.02E+08 182.06 -0.00639
3/1/1985 181.18 183.89 181.16 183.23 1.4E+08 183.23 0.011315
2/28/1985 180.71 181.21 180.33 181.18 1.01E+08 181.18 0.002601
2/27/1985 181.17 181.87 180.5 180.71 1.08E+08 180.71 -0.00254
2/26/1985 179.23 181.58 179.16 181.17 1.14E+08 181.17 0.010824
2/25/1985 179.36 179.36 178.13 179.23 89740000 179.23 -0.00072
2/22/1985 180.19 180.41 179.23 179.36 93680000 179.36 -0.00461
2/21/1985 181.18 181.18 180.02 180.19 1.04E+08 180.19 -0.00546
2/20/1985 181.33 182.1 180.64 181.18 1.18E+08 181.18 -0.00083
2/19/1985 181.6 181.61 180.95 181.33 90400000 181.33 -0.00149
2/15/1985 182.41 182.65 181.23 181.6 1.07E+08 181.6 -0.00444
2/14/1985 183.35 183.95 182.39 182.41 1.4E+08 182.41 -0.00513
2/13/1985 180.56 183.86 180.5 183.35 1.43E+08 183.35 0.015452
2/12/1985 180.51 180.75 179.45 180.56 1.11E+08 180.56 0.000277
2/11/1985 182.19 182.19 180.11 180.51 1.04E+08 180.51 -0.00922
2/8/1985 181.82 182.39 181.67 182.19 1.17E+08 182.19 0.002035
2/7/1985 180.43 181.96 180.43 181.82 1.52E+08 181.82 0.007704
2/6/1985 180.61 181.5 180.32 180.43 1.41E+08 180.43 -0.001
2/5/1985 180.35 181.53 180.07 180.61 1.44E+08 180.61 0.001442
2/4/1985 178.63 180.35 177.75 180.35 1.14E+08 180.35 0.009629
2/1/1985 179.63 179.63 178.44 178.63 1.05E+08 178.63 -0.00557
1/31/1985 179.39 179.83 178.56 179.63 1.33E+08 179.63 0.001338
1/30/1985 179.18 180.27 179.05 179.39 1.7E+08 179.39 0.001172
1/29/1985 177.4 179.19 176.58 179.18 1.16E+08 179.18 0.010034
1/28/1985 177.35 178.19 176.56 177.4 1.28E+08 177.4 0.000282
1/25/1985 176.71 177.75 176.54 177.35 1.22E+08 177.35 0.003622
1/24/1985 177.3 178.16 176.56 176.71 1.61E+08 176.71 -0.00333
1/23/1985 175.48 177.3 175.15 177.3 1.44E+08 177.3 0.010372
1/22/1985 175.23 176.63 175.14 175.48 1.75E+08 175.48 0.001427
1/21/1985 171.32 175.45 171.31 175.23 1.47E+08 175.23 0.022823
 1/18/1985 170.73 171.42 170.66 171.32 1.05E+08 171.32 0.003456
1/17/1985 171.19 171.34 170.22 170.73 1.14E+08 170.73 -0.00269
1/16/1985 170.81 171.94 170.41 171.19 1.36E+08 171.19 0.002225
1/15/1985 170.51 171.82 170.4 170.81 1.55E+08 170.81 0.001759
1/14/1985 167.91 170.55 167.58 170.51 1.25E+08 170.51 0.015484
1/11/1985 168.31 168.72 167.58 167.91 1.08E+08 167.91 -0.00238
1/10/1985 165.18 168.31 164.99 168.31 1.25E+08 168.31 0.018949
1/9/1985 163.99 165.57 163.99 165.18 99230000 165.18 0.007257
1/8/1985 164.24 164.59 163.91 163.99 92110000 163.99 -0.00152
1/7/1985 163.68 164.71 163.68 164.24 86190000 164.24 0.003421
1/4/1985 164.55 164.55 163.36 163.68 77480000 163.68 -0.00529
1/3/1985 165.37 166.11 164.38 164.57 88880000 164.57 -0.00484
1/2/1985 167.2 167.2 165.19 165.37 67820000 165.37 -0.01094
12/31/1984 166.26 167.34 166.06 167.24 80260000 167.24 0.005894
12/28/1984 165.75 166.32 165.67 166.26 77070000 166.26 0.003077
12/27/1984 166.47 166.5 165.62 165.75 70100000 165.75 -0.00433
12/26/1984 166.76 166.76 166.29 166.47 46700000 166.47 -0.00174
12/24/1984 165.51 166.93 165.5 166.76 55550000 166.76 0.007552
12/21/1984 166.34 166.38 164.62 165.51 1.01E+08 165.51 -0.00499
12/20/1984 167.16 167.58 166.29 166.38 93220000 166.38 -0.00467
12/19/1984 168.11 169.03 166.84 167.16 1.4E+08 167.16 -0.00565
12/18/1984 163.61 168.11 163.61 168.11 1.69E+08 168.11 0.027504
12/17/1984 162.69 163.63 162.44 163.61 89490000 163.61 0.005655
12/14/1984 161.81 163.53 161.63 162.69 95060000 162.69 0.005438
12/13/1984 162.63 162.92 161.54 161.81 80850000 161.81 -0.00504
12/12/1984 163.07 163.18 162.55 162.63 78710000 162.63 -0.0027
12/11/1984 162.83 163.18 162.56 163.07 80240000 163.07 0.001474
12/10/1984 162.26 163.32 161.54 162.83 81140000 162.83 0.003513
12/7/1984 162.76 163.31 162.26 162.26 81000000 162.26 -0.00307
12/6/1984 162.1 163.11 161.76 162.76 96560000 162.76 0.004072
12/5/1984 163.38 163.4 161.93 162.1 88700000 162.1 -0.00783
12/4/1984 162.82 163.91 162.82 163.38 81250000 163.38 0.003439
12/3/1984 163.58 163.58 162.29 162.82 95300000 162.82 -0.00465
11/30/1984 163.91 163.91 162.99 163.58 77580000 163.58 -0.00201
11/29/1984 165.02 165.02 163.78 163.91 75860000 163.91 -0.00673
11/28/1984 166.29 166.9 164.97 165.02 86300000 165.02 -0.00764
11/27/1984 165.55 166.85 165.07 166.29 95470000 166.29 0.00447
11/26/1984 166.92 166.92 165.37 165.55 76520000 165.55 -0.00821
11/23/1984 164.52 166.92 164.52 166.92 73910000 166.92 0.014588
11/21/1984 164.18 164.68 163.29 164.51 81620000 164.51 0.00201
11/20/1984 163.1 164.47 163.1 164.18 83240000 164.18 0.006622
11/19/1984 164.1 164.34 163.03 163.09 69730000 163.09 -0.00615
11/16/1984 165.89 166.24 164.09 164.1 83140000 164.1 -0.01079
11/15/1984 165.99 166.49 165.61 165.89 81530000 165.89 -0.0006
11/14/1984 165.97 166.43 165.39 165.99 73940000 165.99 0.000121
11/13/1984 167.36 167.38 165.79 165.97 69790000 165.97 -0.00831
11/12/1984 167.65 167.65 166.67 167.36 55610000 167.36 -0.00173
11/9/1984 168.68 169.46 167.44 167.6 83620000 167.6 -0.0064
11/8/1984 169.19 169.27 168.27 168.68 88580000 168.68 -0.00301
11/7/1984 170.41 170.41 168.44 169.17 1.11E+08 169.17 -0.00728
11/6/1984 168.58 170.41 168.58 170.41 1.01E+08 170.41 0.010855
11/5/1984 167.42 168.65 167.33 168.58 84730000 168.58 0.006929
11/2/1984 167.49 167.95 167.24 167.42 96810000 167.42 -0.00042
11/1/1984 166.09 167.83 166.09 167.49 1.07E+08 167.49 0.008429
10/31/1984 166.74 166.95 165.99 166.09 91890000 166.09 -0.0039
10/30/1984 164.78 167.33 164.78 166.84 95200000 166.84 0.012502
10/29/1984 165.29 165.29 164.67 164.78 63200000 164.78 -0.00309
10/26/1984 166.31 166.31 164.93 165.29 83900000 165.29 -0.00613
10/25/1984 167.2 167.62 166.17 166.31 92760000 166.31 -0.00532
10/24/1984 167.09 167.54 166.82 167.2 91620000 167.2 0.000658
10/23/1984 167.36 168.27 166.83 167.09 92260000 167.09 -0.00161
10/22/1984 167.96 168.36 167.26 167.36 81020000 167.36 -0.00357
10/19/1984 168.08 169.62 167.31 167.96 1.87E+08 167.96 -0.00071
10/18/1984 164.14 168.1 163.8 168.1 1.5E+08 168.1 0.024126
10/17/1984 164.78 165.04 163.71 164.14 99740000 164.14 -0.00388
10/16/1984 165.78 165.78 164.66 164.78 82930000 164.78 -0.00603
10/15/1984 164.18 166.15 164.09 165.77 87590000 165.77 0.009684
10/12/1984 162.78 164.47 162.78 164.18 92190000 164.18 0.008601
10/11/1984 162.11 162.87 162 162.78 87020000 162.78 0.004133
10/10/1984 161.67 162.12 160.02 162.11 94270000 162.11 0.002722
10/9/1984 162.13 162.84 161.62 161.67 76840000 161.67 -0.00284
10/8/1984 162.68 162.68 161.8 162.13 46360000 162.13 -0.00338
10/5/1984 162.92 163.32 162.51 162.68 82950000 162.68 -0.00147
10/4/1984 162.44 163.22 162.44 162.92 76700000 162.92 0.002955
10/3/1984 163.59 163.59 162.2 162.44 92400000 162.44 -0.00703
10/2/1984 164.62 165.24 163.55 163.59 89360000 163.59 -0.00626
10/1/1984 166.1 166.1 164.48 164.62 73630000 164.62 -0.00891
9/28/1984 166.96 166.96 165.77 166.1 78950000 166.1 -0.00515
9/27/1984 166.75 167.18 166.33 166.96 88880000 166.96 0.001259
9/26/1984 165.62 167.2 165.61 166.28 1E+08 166.28 0.003985
9/25/1984 165.28 165.97 164.45 165.62 86250000 165.62 0.002057
9/24/1984 165.67 166.12 164.98 165.28 76380000 165.28 -0.00235
9/21/1984 167.47 168.67 165.66 165.67 1.21E+08 165.67 -0.01075
9/20/1984 166.94 167.47 166.7 167.47 92030000 167.47 0.003175
9/19/1984 167.65 168.76 166.89 166.94 1.2E+08 166.94 -0.00424
9/18/1984 168.87 168.87 167.64 167.65 1.08E+08 167.65 -0.00722
9/17/1984 168.78 169.37 167.99 168.87 88790000 168.87 0.000533
9/14/1984 167.94 169.65 167.94 168.78 1.37E+08 168.78 0.005002
9/13/1984 164.68 167.94 164.68 167.94 1.11E+08 167.94 0.019796
9/12/1984 164.45 164.81 164.14 164.68 77980000 164.68 0.001399
9/11/1984 165.22 166.17 164.28 164.45 1.01E+08 164.45 -0.00466
9/10/1984 164.37 165.05 163.06 164.26 74410000 164.26 -0.00067
9/7/1984 165.65 166.31 164.22 164.37 84110000 164.37 -0.00773
9/6/1984 164.29 165.95 164.29 165.65 91920000 165.65 0.008278
9/5/1984 164.88 164.88 163.84 164.29 69250000 164.29 -0.00358
9/4/1984 166.68 166.68 164.73 164.88 62110000 164.88 -0.0108
8/31/1984 166.6 166.68 165.78 166.68 57460000 166.68 0.00048
8/30/1984 167.1 167.19 166.55 166.6 70840000 166.6 -0.00299
8/29/1984 167.4 168.21 167.03 167.09 90660000 167.09 -0.00185
8/28/1984 166.44 167.43 166.21 167.4 70560000 167.4 0.005768
8/27/1984 167.51 167.51 165.81 166.44 57660000 166.44 -0.00639
8/24/1984 167.12 167.52 167.12 167.51 69640000 167.51 0.002334
8/23/1984 167.06 167.78 166.61 167.12 83130000 167.12 0.000359
8/22/1984 167.83 168.8 166.92 167.06 1.16E+08 167.06 -0.00459
8/21/1984 164.94 168.22 164.93 167.83 1.28E+08 167.83 0.017522
8/20/1984 164.14 164.94 163.76 164.94 75450000 164.94 0.004874
8/17/1984 164.3 164.61 163.78 164.14 71500000 164.14 -0.00097
8/16/1984 162.8 164.42 162.75 163.77 93610000 163.77 0.005958
8/15/1984 164.42 164.42 162.75 162.8 91880000 162.8 -0.00985
8/14/1984 165.43 166.09 164.28 164.42 81470000 164.42 -0.00611
8/13/1984 164.84 165.49 163.98 165.43 77960000 165.43 0.003579
8/10/1984 165.54 168.59 165.24 165.42 1.71E+08 165.42 -0.00072
8/9/1984 161.75 165.88 161.47 165.54 1.31E+08 165.54 0.023431
8/8/1984 162.71 163.87 161.75 161.75 1.21E+08 161.75 -0.0059
8/7/1984 162.6 163.58 160.81 162.72 1.28E+08 162.72 0.000738
8/6/1984 162.35 165.27 162.09 162.6 2.03E+08 162.6 0.00154
8/3/1984 160.28 162.56 158 162.35 2.37E+08 162.35 0.012915
8/2/1984 154.08 157.99 154.08 157.99 1.73E+08 157.99 0.025376
8/1/1984 150.66 154.08 150.66 154.08 1.28E+08 154.08 0.0227
7/31/1984 150.19 150.77 149.65 150.66 86910000 150.66 0.003129
7/30/1984 151.19 151.19 150.14 150.19 72330000 150.19 -0.00661
7/27/1984 150.08 151.38 149.99 151.19 1.01E+08 151.19 0.007396
7/26/1984 148.83 150.16 148.83 150.08 90410000 150.08 0.008399
7/25/1984 147.82 149.3 147.26 148.83 90520000 148.83 0.006833
7/24/1984 148.95 149.28 147.78 147.82 74370000 147.82 -0.00759
7/23/1984 149.55 149.55 147.85 148.95 77990000 148.95 -0.00401
7/20/1984 150.37 150.58 149.07 149.55 79090000 149.55 -0.00545
7/19/1984 151.4 151.4 150.27 150.37 85230000 150.37 -0.0068
7/18/1984 152.38 152.38 151.11 151.4 76640000 151.4 -0.00643
7/17/1984 151.6 152.6 151.26 152.38 82890000 152.38 0.005145
7/16/1984 150.88 151.6 150.01 151.6 73420000 151.6 0.004772
7/13/1984 150.03 151.16 150.03 150.88 75480000 150.88 0.005666
7/12/1984 150.56 151.06 149.63 150.03 86050000 150.03 -0.00352
7/11/1984 152.89 152.89 150.55 150.56 89540000 150.56 -0.01524
7/10/1984 153.36 153.53 152.57 152.89 74010000 152.89 -0.00306
 7/9/1984 152.24 153.53 151.44 153.36 74830000 153.36 0.007357
7/6/1984 152.76 152.76 151.63 152.24 65850000 152.24 -0.0034
7/5/1984 153.7 153.87 152.71 152.76 66100000 152.76 -0.00612
7/3/1984 153.2 153.86 153.1 153.7 69960000 153.7 0.003264
7/2/1984 153.16 153.22 152.44 153.2 69230000 153.2 0.000261
6/29/1984 152.84 154.08 152.82 153.18 90770000 153.18 0.002225
6/28/1984 151.64 153.07 151.62 152.84 77660000 152.84 0.007913
6/27/1984 152.71 152.88 151.3 151.64 78400000 151.64 -0.00701
6/26/1984 153.97 153.97 152.47 152.71 82600000 152.71 -0.00818
6/25/1984 154.46 154.67 153.86 153.97 72850000 153.97 -0.00317
6/22/1984 154.51 154.92 153.89 154.46 98400000 154.46 -0.00032
6/21/1984 154.84 155.64 154.05 154.51 1.23E+08 154.51 -0.00213
6/20/1984 151.89 154.84 150.96 154.84 99090000 154.84 0.019422
6/19/1984 151.73 153 151.73 152.61 98000000 152.61 0.0058
6/18/1984 149.03 151.92 148.53 151.73 94900000 151.73 0.018117
6/15/1984 150.49 150.71 149.02 149.03 85460000 149.03 -0.0097
6/14/1984 152.12 152.14 150.31 150.39 79120000 150.39 -0.01137
6/13/1984 152.19 152.85 151.86 152.13 67510000 152.13 -0.00039
6/12/1984 153.06 153.07 151.61 152.19 84660000 152.19 -0.00568
6/11/1984 155.17 155.17 153 153.06 69050000 153.06 -0.0136
6/8/1984 154.92 155.4 154.57 155.17 67840000 155.17 0.001614
6/7/1984 155.01 155.11 154.36 154.92 82120000 154.92 -0.00058
6/6/1984 153.65 155.03 153.38 155.01 83440000 155.01 0.008851
6/5/1984 154.34 154.34 153.28 153.65 84840000 153.65 -0.00447
6/4/1984 153.24 155.1 153.24 154.34 96740000 154.34 0.007178
6/1/1984 150.55 153.24 150.55 153.24 96040000 153.24 0.017868
5/31/1984 150.35 150.69 149.76 150.55 81890000 150.55 0.00133
5/30/1984 150.29 151.43 148.68 150.35 1.06E+08 150.35 0.000399
5/29/1984 151.62 151.86 149.95 150.29 69060000 150.29 -0.00877
5/25/1984 151.23 152.02 150.85 151.62 78190000 151.62 0.002579
5/24/1984 153.15 153.15 150.8 151.23 99040000 151.23 -0.01254
5/23/1984 153.88 154.02 153.1 153.15 82690000 153.15 -0.00474
5/22/1984 154.73 154.73 152.99 153.88 88030000 153.88 -0.00549
5/21/1984 155.78 156.11 154.63 154.73 73380000 154.73 -0.00674
5/18/1984 156.57 156.77 155.24 155.78 81270000 155.78 -0.00505
5/17/1984 157.99 157.99 156.15 156.57 90310000 156.57 -0.00899
5/16/1984 158 158.41 157.83 157.99 89210000 157.99 -6.33E-05
5/15/1984 157.5 158.27 157.29 158 88250000 158 0.003175
5/14/1984 158.49 158.49 157.2 157.5 64900000 157.5 -0.00625
5/11/1984 160 160 157.42 158.49 82780000 158.49 -0.00944
5/10/1984 160.11 160.45 159.61 160 1.02E+08 160 -0.00069
5/9/1984 160.52 161.31 159.39 160.11 1.01E+08 160.11 -0.00255
5/8/1984 159.47 160.52 159.14 160.52 81610000 160.52 0.006584
5/7/1984 159.11 159.48 158.63 159.47 72760000 159.47 0.002263
5/4/1984 161.2 161.2 158.93 159.11 98580000 159.11 -0.01297
 5/3/1984 161.9 161.9 160.95 161.2 91910000 161.2 -0.00432
5/2/1984 161.68 162.11 161.41 161.9 1.07E+08 161.9 0.001361
5/1/1984 160.05 161.69 160.05 161.68 1.11E+08 161.68 0.010184
4/30/1984 159.89 160.43 159.3 160.05 72740000 160.05 0.001001
4/27/1984 160.3 160.69 159.77 159.89 88530000 159.89 -0.00256
4/26/1984 158.65 160.5 158.65 160.3 98000000 160.3 0.0104
4/25/1984 158.07 158.77 157.8 158.65 83520000 158.65 0.003669
4/24/1984 156.8 158.38 156.61 158.07 87060000 158.07 0.008099
4/23/1984 158.02 158.05 156.79 156.8 73080000 156.8 -0.00772
4/19/1984 157.9 158.02 157.1 158.02 75860000 158.02 0.00076
4/18/1984 158.97 158.97 157.64 157.9 85040000 157.9 -0.00673
4/17/1984 158.32 159.59 158.32 158.97 98150000 158.97 0.004106
4/16/1984 157.31 158.35 156.49 158.32 73870000 158.32 0.00642
4/13/1984 157.73 158.87 157.13 157.31 99620000 157.31 -0.00266
4/12/1984 155 157.74 154.17 157.73 96330000 157.73 0.017613
4/11/1984 155.93 156.31 154.9 155 80280000 155 -0.00596
4/10/1984 155.45 156.57 155.45 155.87 78990000 155.87 0.002702
4/9/1984 155.48 155.86 154.71 155.45 71570000 155.45 -0.00019
4/6/1984 155.04 155.48 154.12 155.48 86620000 155.48 0.002838
4/5/1984 157.54 158.1 154.96 155.04 1.02E+08 155.04 -0.01587
4/4/1984 157.66 158.11 157.29 157.54 92860000 157.54 -0.00076
4/3/1984 157.99 158.27 157.17 157.66 87980000 157.66 -0.00209
4/2/1984 159.18 159.87 157.63 157.98 85680000 157.98 -0.00754
3/30/1984 159.52 159.52 158.92 159.18 71590000 159.18 -0.00213
3/29/1984 159.88 160.46 159.52 159.52 81470000 159.52 -0.00225
3/28/1984 157.3 159.9 157.3 159.88 1.05E+08 159.88 0.016402
3/27/1984 156.67 157.3 156.61 157.3 73670000 157.3 0.004021
3/26/1984 156.86 157.18 156.31 156.67 69070000 156.67 -0.00121
3/23/1984 156.69 156.92 156.02 156.86 79760000 156.86 0.001085
3/22/1984 158.66 158.67 156.61 156.69 87340000 156.69 -0.01242
3/21/1984 158.86 159.26 158.59 158.66 87170000 158.66 -0.00126
3/20/1984 157.78 159.17 157.78 158.86 86460000 158.86 0.006845
3/19/1984 159.27 159.27 157.28 157.78 64060000 157.78 -0.00936
3/16/1984 157.41 160.45 157.41 159.27 1.18E+08 159.27 0.011816
3/15/1984 156.78 158.05 156.73 157.41 79520000 157.41 0.004018
3/14/1984 156.78 157.17 156.22 156.77 77250000 156.77 -6.38E-05
3/13/1984 156.34 157.93 156.34 156.78 1.03E+08 156.78 0.002814
3/12/1984 154.35 156.35 154.35 156.34 84470000 156.34 0.012893
3/9/1984 155.12 155.19 153.77 154.35 73170000 154.35 -0.00496
3/8/1984 154.57 155.8 154.35 155.19 80630000 155.19 0.004011
3/7/1984 156.25 156.25 153.81 154.57 90080000 154.57 -0.01075
3/6/1984 157.89 158.37 156.21 156.25 83590000 156.25 -0.01039
3/5/1984 159.24 159.24 157.59 157.89 69870000 157.89 -0.00848
3/2/1984 158.19 159.9 158.19 159.24 1.08E+08 159.24 0.006638
3/1/1984 157.06 158.19 156.77 158.19 82010000 158.19 0.007195
 2/29/1984 156.82 158.27 156.41 157.06 92810000 157.06 0.00153
2/28/1984 159.3 159.3 156.59 156.82 91010000 156.82 -0.01557
2/27/1984 157.51 159.58 157.08 159.3 99140000 159.3 0.011364
2/24/1984 154.31 157.51 154.29 157.51 1.03E+08 157.51 0.020737
2/23/1984 154.02 154.45 152.13 154.29 1E+08 154.29 0.001753
2/22/1984 154.52 155.1 153.94 154.31 90080000 154.31 -0.00136
2/21/1984 155.71 155.74 154.47 154.64 71890000 154.64 -0.00687
2/17/1984 156.13 156.8 155.51 155.74 76600000 155.74 -0.0025
2/16/1984 155.94 156.44 155.44 156.13 81750000 156.13 0.001218
2/15/1984 156.61 157.48 156.1 156.25 94870000 156.25 -0.0023
2/14/1984 154.95 156.61 154.95 156.61 91800000 156.61 0.010713
2/13/1984 156.3 156.32 154.13 154.95 78460000 154.95 -0.00864
2/10/1984 155.42 156.52 155.42 156.3 92220000 156.3 0.005662
2/9/1984 155.85 156.17 154.3 155.42 1.28E+08 155.42 -0.00276
2/8/1984 158.74 159.07 155.67 155.85 96890000 155.85 -0.01821
2/7/1984 157.91 158.81 157.01 158.74 1.08E+08 158.74 0.005256
2/6/1984 160.91 160.91 158.02 158.08 1.09E+08 158.08 -0.01759
2/3/1984 163.44 163.98 160.82 160.91 1.09E+08 160.91 -0.01548
2/2/1984 162.74 163.36 162.24 163.36 1.11E+08 163.36 0.00381
2/1/1984 163.41 164 162.27 162.74 1.07E+08 162.74 -0.0041
1/31/1984 162.87 163.6 162.03 163.41 1.14E+08 163.41 0.003316
1/30/1984 164.4 164.67 162.4 162.87 1.03E+08 162.87 -0.00931
1/27/1984 164.24 164.33 163.07 163.94 1.04E+08 163.94 -0.00183
1/26/1984 164.84 165.55 164.12 164.24 1.11E+08 164.24 -0.00364
1/25/1984 165.94 167.12 164.74 164.84 1.13E+08 164.84 -0.00663
1/24/1984 164.87 166.35 164.84 165.94 1.03E+08 165.94 0.00649
1/23/1984 166.21 166.21 164.83 164.87 82010000 164.87 -0.00806
1/20/1984 167.04 167.06 165.87 166.21 93360000 166.21 -0.00497
1/19/1984 167.55 167.65 166.67 167.04 98340000 167.04 -0.00304
1/18/1984 167.83 168.34 167.02 167.55 1.09E+08 167.55 -0.00167
1/17/1984 167.18 167.84 167.01 167.83 92750000 167.83 0.003888
1/16/1984 167.02 167.55 166.77 167.18 93790000 167.18 0.000958
1/13/1984 167.75 168.59 166.64 167.02 1.02E+08 167.02 -0.00435
1/12/1984 167.79 168.4 167.68 167.75 99410000 167.75 -0.00024
1/11/1984 167.95 168.07 167.27 167.8 98660000 167.8 -0.00089
1/10/1984 168.9 169.54 167.87 167.95 1.1E+08 167.95 -0.00562
1/9/1984 169.18 169.46 168.48 168.9 1.07E+08 168.9 -0.00166
1/6/1984 168.81 169.31 168.49 169.28 1.38E+08 169.28 0.002784
1/5/1984 166.78 169.1 166.78 168.81 1.6E+08 168.81 0.012172
1/4/1984 164.09 166.78 164.04 166.78 1.13E+08 166.78 0.016393
1/3/1984 164.93 164.93 163.98 164.04 71340000 164.04 -0.0054
12/30/1983 164.86 165.05 164.58 164.93 71840000 164.93 0.000425
12/29/1983 165.33 165.84 164.83 164.86 86560000 164.86 -0.00284
12/28/1983 164.69 165.34 164.3 165.34 85660000 165.34 0.003947
12/27/1983 163.22 164.76 163.22 164.76 63800000 164.76 0.009435
12/23/1983 163.27 163.31 162.9 163.22 62710000 163.22 -0.00031
12/22/1983 163.56 164.18 163.17 163.53 1.06E+08 163.53 -0.00018
12/21/1983 162 163.57 161.99 163.56 1.08E+08 163.56 0.00963
12/20/1983 162.33 162.8 161.64 162 83740000 162 -0.00203
12/19/1983 162.34 162.88 162.27 162.32 75180000 162.32 -0.00012
12/16/1983 161.69 162.39 161.58 162.39 81030000 162.39 0.004329
12/15/1983 163.33 163.33 161.66 161.66 88300000 161.66 -0.01022
12/14/1983 164.93 164.93 163.25 163.33 85430000 163.33 -0.0097
12/13/1983 165.62 165.63 164.85 164.93 93500000 164.93 -0.00417
12/12/1983 165.13 165.62 164.99 165.62 77340000 165.62 0.002967
12/9/1983 165.2 165.29 164.5 165.08 98280000 165.08 -0.00073
12/8/1983 165.91 166.01 164.86 165.2 96530000 165.2 -0.00428
12/7/1983 165.47 166.34 165.35 165.91 1.06E+08 165.91 0.002659
12/6/1983 165.77 165.93 165.34 165.47 89690000 165.47 -0.00181
12/5/1983 165.44 165.79 164.71 165.76 88330000 165.76 0.001934
12/2/1983 166.49 166.7 165.25 165.44 93960000 165.44 -0.00631
12/1/1983 166.37 166.77 166.08 166.49 1.07E+08 166.49 0.000721
11/30/1983 167.91 168.07 166.33 166.4 1.2E+08 166.4 -0.00899
11/29/1983 166.54 167.92 166.17 167.91 1E+08 167.91 0.008226
11/28/1983 167.2 167.22 166.21 166.54 78210000 166.54 -0.00395
11/25/1983 167.02 167.2 166.73 167.18 57820000 167.18 0.000958
11/23/1983 166.88 167.21 166.26 166.96 1.08E+08 166.96 0.000479
11/22/1983 166.05 167.26 166.05 166.84 1.18E+08 166.84 0.004758
11/21/1983 165.04 166.05 165 166.05 97740000 166.05 0.00612
11/18/1983 166.08 166.13 164.5 165.09 88280000 165.09 -0.00596
11/17/1983 166.08 166.49 165.51 166.13 80740000 166.13 0.000301
11/16/1983 165.36 166.41 165.34 166.08 83380000 166.08 0.004354
11/15/1983 166.58 166.59 165.28 165.36 77840000 165.36 -0.00732
11/14/1983 166.29 167.58 166.27 166.58 86880000 166.58 0.001744
11/11/1983 164.41 166.3 164.34 166.29 74270000 166.29 0.011435
11/10/1983 163.99 164.71 163.97 164.41 88730000 164.41 0.002561
11/9/1983 161.74 163.97 161.74 163.97 83100000 163.97 0.013788
11/8/1983 161.91 162.15 161.63 161.76 64900000 161.76 -0.00093
11/7/1983 162.42 162.56 161.84 161.91 69400000 161.91 -0.00314
11/4/1983 162.68 163.45 162.22 162.44 72080000 162.44 -0.00148
11/3/1983 164.84 164.85 163.42 163.45 85350000 163.45 -0.00843
11/2/1983 165.21 165.21 163.55 164.84 95210000 164.84 -0.00224
11/1/1983 163.55 163.66 162.37 163.66 84460000 163.66 0.000673
10/31/1983 163.37 164.58 162.86 163.55 79460000 163.55 0.001102
10/28/1983 164.89 165.19 163.23 163.37 81180000 163.37 -0.00922
10/27/1983 165.31 165.38 164.41 164.84 79570000 164.84 -0.00284
10/26/1983 166.49 166.65 165.36 165.38 79570000 165.38 -0.00667
10/25/1983 166 167.15 166 166.47 82530000 166.47 0.002831
10/24/1983 165.85 165.99 163.85 165.99 85420000 165.99 0.000844
10/21/1983 166.97 167.23 164.98 165.95 91640000 165.95 -0.00611
10/20/1983 166.77 167.35 166.44 166.98 86000000 166.98 0.001259
10/19/1983 167.81 167.81 165.67 166.73 1.08E+08 166.73 -0.00644
10/18/1983 170.41 170.41 167.67 167.81 91080000 167.81 -0.01526
10/17/1983 169.85 171.18 169.63 170.43 77730000 170.43 0.003415
10/14/1983 169.88 169.99 169.18 169.86 71600000 169.86 -0.00012
10/13/1983 169.63 170.12 169.13 169.87 67750000 169.87 0.001415
10/12/1983 170.34 170.84 169.34 169.62 75630000 169.62 -0.00423
10/11/1983 172.59 172.59 170.34 170.34 79510000 170.34 -0.01304
10/10/1983 170.77 172.65 170.05 172.65 67050000 172.65 0.011009
10/7/1983 170.32 171.1 170.31 170.8 1.04E+08 170.8 0.002818
10/6/1983 167.76 170.28 167.76 170.28 1.18E+08 170.28 0.015021
10/5/1983 166.29 167.74 165.92 167.74 1.02E+08 167.74 0.00872
10/4/1983 165.81 166.8 165.81 166.27 90270000 166.27 0.002774
10/3/1983 165.99 166.07 164.93 165.81 77230000 165.81 -0.00108
9/30/1983 167.23 167.23 165.63 166.07 70860000 166.07 -0.00694
9/29/1983 168.02 168.35 167.23 167.23 73730000 167.23 -0.0047
9/28/1983 168.42 168.53 167.52 168 75820000 168 -0.00249
9/27/1983 170.02 170.02 167.95 168.43 81100000 168.43 -0.00935
9/26/1983 169.53 170.41 169.16 170.07 86400000 170.07 0.003185
9/23/1983 169.76 170.17 168.88 169.51 93180000 169.51 -0.00147
9/22/1983 168.4 169.78 168.22 169.76 97050000 169.76 0.008076
9/21/1983 169.27 169.3 168.21 168.41 91280000 168.41 -0.00508
9/20/1983 167.64 169.38 167.64 169.24 1.03E+08 169.24 0.009544
9/19/1983 166.27 168.09 166.26 167.62 85630000 167.62 0.008119
9/16/1983 164.42 166.57 164.39 166.25 75530000 166.25 0.01113
9/15/1983 165.39 165.58 164.38 164.38 70420000 164.38 -0.00611
9/14/1983 164.8 165.42 164.63 165.35 73370000 165.35 0.003337
9/13/1983 165.48 165.48 164.17 164.8 73970000 164.8 -0.00411
9/12/1983 166.95 169.2 165.27 165.48 1.14E+08 165.48 -0.00881
9/9/1983 167.77 167.77 166.91 166.92 77990000 166.92 -0.00507
9/8/1983 167.96 168.14 167.12 167.77 79250000 167.77 -0.00113
9/7/1983 167.9 168.48 167.46 167.96 94240000 167.96 0.000357
9/6/1983 165.2 167.9 165.03 167.89 87500000 167.89 0.016283
9/2/1983 164.25 165.07 164.21 165 59300000 165 0.004566
9/1/1983 164.4 164.66 163.95 164.23 76120000 164.23 -0.00103
8/31/1983 162.55 164.4 162.32 164.4 80800000 164.4 0.011381
8/30/1983 162.25 163.13 162.11 162.58 62370000 162.58 0.002034
8/29/1983 162.14 162.32 160.97 162.25 53030000 162.25 0.000678
8/26/1983 160.85 162.16 160.25 162.14 61650000 162.14 0.00802
8/25/1983 161.27 161.28 159.96 160.84 70140000 160.84 -0.00267
8/24/1983 162.77 162.77 161.2 161.25 72200000 161.25 -0.00934
8/23/1983 164.33 164.33 162.54 162.77 66800000 162.77 -0.00949
8/22/1983 164.18 165.64 163.77 164.34 76420000 164.34 0.000975
8/19/1983 163.58 164.27 163.22 163.98 58950000 163.98 0.002445
8/18/1983 165.29 165.91 163.55 163.55 82280000 163.55 -0.01053
8/17/1983 163.58 165.4 163.43 165.29 87800000 165.29 0.010454
8/16/1983 163.74 163.84 162.72 163.41 71780000 163.41 -0.00202
8/15/1983 162.22 164.76 162.22 163.7 83200000 163.7 0.009123
8/12/1983 161.55 162.6 161.55 162.16 71840000 162.16 0.003776
8/11/1983 161.55 162.14 161.41 161.54 70630000 161.54 -6.19E-05
8/10/1983 160.11 161.77 159.47 161.54 82900000 161.54 0.008931
8/9/1983 159.2 160.14 158.5 160.13 81420000 160.13 0.005842
8/8/1983 161.73 161.73 159.18 159.18 71460000 159.18 -0.01577
8/5/1983 161.33 161.88 160.89 161.74 67850000 161.74 0.002541
8/4/1983 163.28 163.42 159.63 161.33 1.01E+08 161.33 -0.01194
8/3/1983 162.01 163.44 161.52 163.44 80370000 163.44 0.008827
8/2/1983 162.06 163.04 161.97 162.01 74460000 162.01 -0.00031
8/1/1983 162.34 162.78 161.55 162.04 77210000 162.04 -0.00185
7/29/1983 165.03 165.03 161.5 162.56 95240000 162.56 -0.01497
7/28/1983 167.32 167.79 164.99 165.04 78410000 165.04 -0.01363
7/27/1983 170.68 170.72 167.49 167.59 99290000 167.59 -0.0181
7/26/1983 169.62 170.63 169.26 170.53 91280000 170.53 0.005365
7/25/1983 167.67 169.74 167.63 169.53 73680000 169.53 0.011093
7/22/1983 168.51 169.08 168.4 168.89 68850000 168.89 0.002255
7/21/1983 169.29 169.8 168.33 169.06 1.02E+08 169.06 -0.00136
7/20/1983 164.89 169.29 164.89 169.29 1.09E+08 169.29 0.026684
7/19/1983 163.95 165.18 163.95 164.82 74030000 164.82 0.005306
7/18/1983 164.28 164.29 163.3 163.95 69110000 163.95 -0.00201
7/15/1983 166.01 166.04 164.03 164.29 63160000 164.29 -0.01036
7/14/1983 165.61 166.96 165.61 166.01 83500000 166.01 0.002415
7/13/1983 165 165.68 164.77 165.46 68900000 165.46 0.002788
7/12/1983 168.05 168.05 165.51 165.53 70220000 165.53 -0.015
7/11/1983 167.09 168.11 167.09 168.11 61610000 168.11 0.006104
7/8/1983 167.56 167.98 166.95 167.08 66520000 167.08 -0.00286
7/7/1983 168.48 169.15 167.08 167.56 97130000 167.56 -0.00546
7/6/1983 166.71 168.88 166.49 168.48 85670000 168.48 0.010617
7/5/1983 166.55 168.8 165.8 166.6 67320000 166.6 0.0003
7/1/1983 168.11 168.64 167.77 168.64 65110000 168.64 0.003153
6/30/1983 167.64 167.64 167.64 167.64 76310000 167.64 0
6/29/1983 165.78 166.64 165.43 166.64 81580000 166.64 0.005188
6/28/1983 168.45 168.81 165.67 165.68 82730000 165.68 -0.01644
6/27/1983 170.4 170.46 168.32 168.46 69360000 168.46 -0.01138
6/24/1983 170.57 170.69 170.03 170.41 80810000 170.41 -0.00094
6/23/1983 170.99 171 170.13 170.57 89590000 170.57 -0.00246
6/22/1983 170.53 171.6 170.42 170.99 1.1E+08 170.99 0.002697
6/21/1983 169.03 170.6 168.25 170.53 1.03E+08 170.53 0.008874
6/20/1983 169.13 170.1 168.59 169.02 84270000 169.02 -0.00065
6/17/1983 169.11 169.64 168.6 169.13 93630000 169.13 0.000118
6/16/1983 167.11 169.38 167.11 169.14 1.25E+08 169.14 0.012148
6/15/1983 165.52 167.12 165.07 167.12 93410000 167.12 0.009667
6/14/1983 164.87 165.93 164.87 165.53 97710000 165.53 0.004003
6/13/1983 162.7 164.84 162.7 164.84 90700000 164.84 0.013153
6/10/1983 161.86 162.76 161.86 162.68 78470000 162.68 0.005066
6/9/1983 161.37 161.92 160.8 161.83 87440000 161.83 0.002851
6/8/1983 162.78 162.78 161.35 161.36 96600000 161.36 -0.00872
6/7/1983 164.84 164.93 162.77 162.77 88550000 162.77 -0.01256
6/6/1983 164.43 165.09 163.75 164.83 87670000 164.83 0.002433
6/3/1983 163.96 164.79 163.96 164.42 83110000 164.42 0.002806
6/2/1983 162.56 164 162.56 163.98 89750000 163.98 0.008735
6/1/1983 162.38 162.64 161.33 162.55 84460000 162.55 0.001047
5/31/1983 164.44 164.44 162.12 162.39 73910000 162.39 -0.01247
5/27/1983 165.49 165.49 164.33 164.46 76290000 164.46 -0.00622
5/26/1983 166.22 166.39 165.27 165.48 94980000 165.48 -0.00445
5/25/1983 165.54 166.21 164.79 166.21 1.21E+08 166.21 0.004047
5/24/1983 163.45 165.59 163.45 165.54 1.1E+08 165.54 0.012787
5/23/1983 162.06 163.5 160.29 163.43 84960000 163.43 0.008454
5/20/1983 161.97 162.14 161.25 162.14 73150000 162.14 0.00105
5/19/1983 163.27 163.61 161.98 161.99 83260000 161.99 -0.00784
5/18/1983 163.73 165.18 163.16 163.27 99780000 163.27 -0.00281
5/17/1983 163.4 163.71 162.55 163.71 79510000 163.71 0.001897
5/16/1983 164.9 164.9 162.33 163.4 76250000 163.4 -0.0091
5/13/1983 164.26 165.23 164.26 164.91 83110000 164.91 0.003957
5/12/1983 164.98 165.35 163.82 164.25 84060000 164.25 -0.00442
5/11/1983 165.95 166.3 164.53 164.96 99820000 164.96 -0.00597
5/10/1983 165.82 166.4 165.74 165.95 1.04E+08 165.95 0.000784
5/9/1983 166.1 166.46 164.9 165.81 93670000 165.81 -0.00175
5/6/1983 164.3 166.99 164.3 166.1 1.28E+08 166.1 0.010956
5/5/1983 163.35 164.3 163.35 164.28 1.08E+08 164.28 0.005693
5/4/1983 162.38 163.64 162.38 163.31 1.02E+08 163.31 0.005727
5/3/1983 162.1 162.35 160.8 162.34 89550000 162.34 0.001481
5/2/1983 164.41 164.42 161.99 162.11 88170000 162.11 -0.01399
4/29/1983 162.97 164.43 162.72 164.43 1.06E+08 164.43 0.008959
4/28/1983 161.44 162.96 161.44 162.95 94410000 162.95 0.009353
4/27/1983 161.85 162.77 160.76 161.44 1.18E+08 161.44 -0.00253
4/26/1983 158.81 161.81 158.07 161.81 91210000 161.81 0.01889
4/25/1983 160.43 160.83 158.72 158.81 90150000 158.81 -0.0101
4/22/1983 160.04 160.76 160.02 160.42 92270000 160.42 0.002374
4/21/1983 160.73 161.08 159.96 160.05 1.06E+08 160.05 -0.00423
4/20/1983 158.71 160.83 158.71 160.71 1.1E+08 160.71 0.012602
4/19/1983 159.74 159.74 158.54 158.71 91210000 158.71 -0.00645
4/18/1983 158.75 159.75 158.41 159.74 88560000 159.74 0.006236
4/15/1983 158.11 158.75 158.11 158.75 89590000 158.75 0.004048
4/14/1983 156.8 158.12 156.55 158.12 90160000 158.12 0.008418
4/13/1983 155.82 157.22 155.82 156.77 1.01E+08 156.77 0.006097
4/12/1983 155.15 155.82 154.78 155.82 79900000 155.82 0.004318
4/11/1983 152.87 155.14 152.87 155.14 81440000 155.14 0.014849
4/8/1983 151.77 152.85 151.39 152.85 67710000 152.85 0.007116
4/7/1983 151.04 151.76 150.81 151.76 69480000 151.76 0.004767
4/6/1983 151.9 151.9 150.17 151.04 77140000 151.04 -0.00566
4/5/1983 153.04 153.92 151.81 151.9 76810000 151.9 -0.00745
4/4/1983 152.92 153.02 152.23 153.02 66010000 153.02 0.000654
3/31/1983 153.41 155.02 152.86 152.96 1.01E+08 152.96 -0.00293
3/30/1983 151.6 153.39 151.6 153.39 75800000 153.39 0.011807
3/29/1983 151.85 152.46 151.42 151.59 65300000 151.59 -0.00171
3/28/1983 152.67 152.67 151.56 151.85 58510000 151.85 -0.00537
3/25/1983 153.37 153.71 152.3 152.67 77330000 152.67 -0.00456
3/24/1983 152.82 153.78 152.82 153.37 92340000 153.37 0.003599
3/23/1983 150.65 152.98 150.65 152.81 94980000 152.81 0.014338
3/22/1983 151.21 151.59 150.6 150.66 79610000 150.66 -0.00364
3/21/1983 149.82 151.2 149.32 151.19 72160000 151.19 0.009144
3/18/1983 149.59 150.29 149.56 149.9 75110000 149.9 0.002072
3/17/1983 149.8 149.8 149.12 149.59 70290000 149.59 -0.0014
3/16/1983 151.36 151.62 149.78 149.81 83570000 149.81 -0.01024
3/15/1983 150.83 151.37 150.4 151.37 62410000 151.37 0.00358
3/14/1983 151.28 151.3 150.24 150.83 61890000 150.83 -0.00297
3/11/1983 151.75 151.75 150.65 151.24 67240000 151.24 -0.00336
3/10/1983 152.87 154.01 151.75 151.8 95410000 151.8 -0.007
3/9/1983 151.25 152.87 150.84 152.87 84250000 152.87 0.010711
3/8/1983 153.63 153.63 151.26 151.26 79410000 151.26 -0.01543
3/7/1983 153.67 154 152.65 153.67 84020000 153.67 0
3/4/1983 153.47 153.67 152.53 153.67 90930000 153.67 0.001303
3/3/1983 152.31 154.16 152.31 153.48 1.14E+08 153.48 0.007682
3/2/1983 150.91 152.63 150.91 152.3 1.13E+08 152.3 0.009211
3/1/1983 148.07 150.88 148.07 150.88 1.04E+08 150.88 0.018978
2/28/1983 149.74 149.74 147.81 148.06 83750000 148.06 -0.01122
2/25/1983 149.6 150.88 149.6 149.74 1.01E+08 149.74 0.000936
2/24/1983 146.8 149.67 146.8 149.6 1.13E+08 149.6 0.019074
2/23/1983 145.47 146.79 145.4 146.79 84100000 146.79 0.009074
2/22/1983 148.01 148.11 145.42 145.48 84080000 145.48 -0.01709
2/18/1983 147.44 148.29 147.21 148 77420000 148 0.003798
2/17/1983 147.43 147.57 143.84 147.44 74930000 147.44 6.78E-05
2/16/1983 148.31 148.66 147.41 147.43 82100000 147.43 -0.00593
2/15/1983 148.94 149.41 148.13 148.3 89040000 148.3 -0.0043
2/14/1983 147.71 149.14 147.4 148.93 72640000 148.93 0.008259
2/11/1983 147.51 148.81 147.18 147.65 86700000 147.65 0.000949
2/10/1983 145.04 147.75 145.04 147.5 93510000 147.5 0.016961
2/9/1983 145.7 145.83 144.09 145 84520000 145 -0.0048
2/8/1983 146.93 147.21 145.52 145.7 76580000 145.7 -0.00837
2/7/1983 146.14 147.42 146.14 146.93 86030000 146.93 0.005406
2/4/1983 144.26 146.14 144.14 146.14 87000000 146.14 0.013032
 2/3/1983 143.25 144.43 143.25 144.26 78890000 144.26 0.007051
2/2/1983 142.95 143.52 141.9 143.23 77220000 143.23 0.001959
2/1/1983 145.29 145.29 142.96 142.96 82750000 142.96 -0.01604
1/31/1983 144.51 145.3 143.93 145.3 67140000 145.3 0.005467
1/28/1983 144.31 145.47 144.25 144.51 89490000 144.51 0.001386
1/27/1983 141.54 144.3 141.54 144.27 88120000 144.27 0.019288
1/26/1983 141.77 142.16 141.16 141.54 73720000 141.54 -0.00162
1/25/1983 139.98 141.75 139.98 141.75 79740000 141.75 0.012645
1/24/1983 143.84 143.84 139.1 139.97 90800000 139.97 -0.0269
1/21/1983 146.3 146.3 143.25 143.85 77110000 143.85 -0.01675
1/20/1983 145.29 146.62 145.29 146.29 82790000 146.29 0.006883
1/19/1983 146.4 146.45 144.51 145.27 80900000 145.27 -0.00772
1/18/1983 146.71 146.74 145.52 146.4 78380000 146.4 -0.00211
1/17/1983 146.65 147.9 146.64 146.72 89210000 146.72 0.000477
1/14/1983 145.72 147.12 145.72 146.65 86480000 146.65 0.006382
1/13/1983 146.67 146.94 145.67 145.73 77030000 145.73 -0.00641
1/12/1983 145.76 148.36 145.76 146.69 1.1E+08 146.69 0.00638
1/11/1983 146.79 146.83 145.38 145.78 98250000 145.78 -0.00688
1/10/1983 145.19 147.25 144.58 146.78 1.02E+08 146.78 0.010951
1/7/1983 145.27 146.46 145.15 145.18 1.27E+08 145.18 -0.00062
1/6/1983 142.01 145.77 142.01 145.27 1.29E+08 145.27 0.022956
1/5/1983 141.35 142.6 141.15 141.96 95390000 141.96 0.004316
1/4/1983 138.33 141.36 138.08 141.36 75530000 141.36 0.021904
1/3/1983 140.65 141.33 138.2 138.34 59080000 138.34 -0.01642
12/31/1982 140.34 140.78 140.27 140.64 42110000 140.64 0.002138
12/30/1982 141.24 141.68 140.22 140.33 56380000 140.33 -0.00644
12/29/1982 140.77 141.73 140.68 141.24 54810000 141.24 0.003339
12/28/1982 142.18 142.34 140.75 140.77 58610000 140.77 -0.00992
12/27/1982 139.73 142.32 139.72 142.17 64690000 142.17 0.017462
12/23/1982 138.84 139.94 138.84 139.72 62880000 139.72 0.006338
12/22/1982 138.63 139.69 138.6 138.83 83470000 138.83 0.001443
12/21/1982 136.24 139.27 136.07 138.61 78010000 138.61 0.017396
12/20/1982 137.49 137.84 136.19 136.25 62210000 136.25 -0.00902
12/17/1982 135.35 137.71 135.35 137.49 76010000 137.49 0.015811
12/16/1982 135.22 135.78 134.79 135.3 73680000 135.3 0.000592
12/15/1982 137.4 137.4 135.12 135.24 81030000 135.24 -0.01572
12/14/1982 139.99 142.5 137.34 137.4 98380000 137.4 -0.0185
12/13/1982 139.57 140.12 139.5 139.95 63140000 139.95 0.002723
12/10/1982 139.99 141.15 139.35 139.57 86430000 139.57 -0.003
12/9/1982 141.8 141.8 139.92 140 90320000 140 -0.01269
12/8/1982 142.71 143.58 141.82 141.82 97430000 141.82 -0.00624
12/7/1982 141.79 143.68 141.79 142.72 1.12E+08 142.72 0.006559
12/6/1982 138.7 141.77 138.01 141.77 83880000 141.77 0.022134
12/3/1982 138.87 139.59 138.59 138.69 71540000 138.69 -0.0013
12/2/1982 138.72 139.63 138.66 138.82 77600000 138.82 0.000721
 12/1/1982 138.56 140.37 138.35 138.72 1.08E+08 138.72 0.001155
11/30/1982 134.2 138.53 134.19 138.53 93470000 138.53 0.032265
11/29/1982 134.89 135.29 133.69 134.2 61080000 134.2 -0.00512
11/26/1982 133.89 134.88 133.89 134.88 38810000 134.88 0.007394
11/24/1982 132.92 133.88 132.92 133.88 67220000 133.88 0.007222
11/23/1982 134.21 134.28 132.89 132.93 72920000 132.93 -0.00954
11/22/1982 137.03 137.1 134.21 134.22 74960000 134.22 -0.02051
11/19/1982 138.35 138.93 137 137.02 70310000 137.02 -0.00961
11/18/1982 137.93 138.78 137.47 138.34 77620000 138.34 0.002973
11/17/1982 135.47 137.93 135.47 137.93 84440000 137.93 0.018159
11/16/1982 136.97 136.97 134.05 135.42 1.03E+08 135.42 -0.01132
11/15/1982 139.54 139.54 137 137.03 78900000 137.03 -0.01799
11/12/1982 141.75 141.85 139.53 139.53 95080000 139.53 -0.01566
11/11/1982 141.15 141.75 139.88 141.75 78410000 141.75 0.004251
11/10/1982 143.04 144.36 140.8 141.16 1.13E+08 141.16 -0.01314
11/9/1982 140.48 143.16 140.46 143.02 1.11E+08 143.02 0.018081
11/8/1982 142.12 142.12 139.98 140.44 75240000 140.44 -0.01182
11/5/1982 141.85 142.43 141.32 142.16 96550000 142.16 0.002185
11/4/1982 142.85 143.99 141.65 141.85 1.49E+08 141.85 -0.007
11/3/1982 137.53 142.88 137.53 142.87 1.37E+08 142.87 0.038828
11/2/1982 135.48 138.51 135.48 137.49 1.05E+08 137.49 0.014836
11/1/1982 133.72 136.03 133.22 135.47 73530000 135.47 0.013087
10/29/1982 133.54 134.02 132.64 133.72 74830000 133.72 0.001348
10/28/1982 135.28 135.42 133.59 133.59 73590000 133.59 -0.01249
10/27/1982 134.48 135.92 134.48 135.29 81670000 135.29 0.006023
10/26/1982 133.29 134.48 131.5 134.48 1.02E+08 134.48 0.008928
10/25/1982 138.81 138.81 133.32 133.32 83720000 133.32 -0.03955
10/22/1982 139.06 140.4 138.75 138.83 1.01E+08 138.83 -0.00165
10/21/1982 139.23 140.27 137.63 139.06 1.22E+08 139.06 -0.00122
10/20/1982 136.58 139.23 136.37 139.23 98680000 139.23 0.019403
10/19/1982 136.73 137.96 135.72 136.58 1.01E+08 136.58 -0.0011
10/18/1982 133.59 136.73 133.59 136.73 83790000 136.73 0.023505
10/15/1982 134.55 134.61 133.28 133.57 80290000 133.57 -0.00728
10/14/1982 136.71 136.89 134.55 134.57 1.08E+08 134.57 -0.01565
10/13/1982 134.42 137.97 134.14 136.71 1.4E+08 136.71 0.017036
10/12/1982 134.48 135.85 133.59 134.44 1.26E+08 134.44 -0.0003
10/11/1982 131.06 135.53 131.06 134.47 1.39E+08 134.47 0.026019
10/8/1982 128.79 131.11 128.79 131.05 1.22E+08 131.05 0.017548
10/7/1982 125.99 128.96 125.99 128.8 1.47E+08 128.8 0.022303
10/6/1982 122 125.97 122 125.97 93570000 125.97 0.032541
10/5/1982 121.6 122.73 121.6 121.98 69770000 121.98 0.003125
10/4/1982 121.97 121.97 120.56 121.51 55650000 121.51 -0.00377
10/1/1982 120.4 121.97 120.15 121.97 65000000 121.97 0.01304
9/30/1982 121.62 121.62 120.14 120.42 62610000 120.42 -0.00987
9/29/1982 123.24 123.24 121.28 121.63 62550000 121.63 -0.01306
9/28/1982 123.62 124.16 123.21 123.24 65900000 123.24 -0.00307
9/27/1982 123.32 123.62 122.75 123.62 44840000 123.62 0.002433
9/24/1982 123.79 123.8 123.11 123.32 54600000 123.32 -0.0038
9/23/1982 123.99 124.19 122.96 123.81 68260000 123.81 -0.00145
9/22/1982 124.9 126.43 123.99 123.99 1.13E+08 123.99 -0.00729
9/21/1982 122.51 124.91 122.51 124.88 82920000 124.88 0.019345
9/20/1982 122.54 122.54 121.48 122.51 58520000 122.51 -0.00024
9/17/1982 123.76 123.76 122.34 122.55 63950000 122.55 -0.00978
9/16/1982 124.28 124.88 123.65 123.77 78900000 123.77 -0.0041
9/15/1982 123.09 124.81 122.72 124.29 69680000 124.29 0.009749
9/14/1982 122.27 123.69 122.27 123.1 83070000 123.1 0.006788
9/13/1982 120.94 122.24 120.25 122.24 59520000 122.24 0.010749
9/10/1982 121.97 121.98 120.27 120.97 71080000 120.97 -0.0082
9/9/1982 122.19 123.22 121.9 121.97 73090000 121.97 -0.0018
9/8/1982 121.33 123.11 121.19 122.2 77960000 122.2 0.007171
9/7/1982 122.68 122.68 121.19 121.37 68960000 121.37 -0.01068
9/3/1982 120.31 123.64 120.31 122.68 1.31E+08 122.68 0.019699
9/2/1982 118.24 120.32 117.84 120.29 74740000 120.29 0.017338
9/1/1982 119.52 120.05 117.98 118.25 82830000 118.25 -0.01063
8/31/1982 117.65 119.6 117.65 119.51 86360000 119.51 0.01581
8/30/1982 117.05 117.66 115.79 117.66 59560000 117.66 0.005211
8/27/1982 117.38 118.56 116.63 117.11 74410000 117.11 -0.0023
8/26/1982 117.57 120.26 117.57 118.55 1.37E+08 118.55 0.008335
8/25/1982 115.35 118.12 115.11 117.58 1.06E+08 117.58 0.019332
8/24/1982 116.11 116.39 115.08 115.35 1.22E+08 115.35 -0.00655
8/23/1982 113.02 116.11 112.65 116.11 1.1E+08 116.11 0.02734
8/20/1982 109.19 113.02 109.19 113.02 95890000 113.02 0.035076
8/19/1982 108.53 109.86 108.34 109.16 78270000 109.16 0.005805
8/18/1982 109.04 111.58 108.46 108.54 1.33E+08 108.54 -0.00459
8/17/1982 105.4 109.04 104.09 109.04 92860000 109.04 0.034535
8/16/1982 103.86 105.52 103.86 104.09 55420000 104.09 0.002215
8/13/1982 102.42 103.85 102.4 103.85 44720000 103.85 0.013962
8/12/1982 102.6 103.22 102.39 102.42 50080000 102.42 -0.00175
8/11/1982 102.83 103.01 102.48 102.6 49040000 102.6 -0.00224
8/10/1982 103.11 103.84 102.82 102.84 52680000 102.84 -0.00262
8/9/1982 103.69 103.69 102.2 103.08 54560000 103.08 -0.00588
8/6/1982 105.16 105.16 103.67 103.71 48660000 103.71 -0.01379
8/5/1982 106.1 106.1 104.76 105.16 54700000 105.16 -0.00886
8/4/1982 107.83 107.83 106.11 106.14 53440000 106.14 -0.01567
8/3/1982 108.98 109.43 107.81 107.83 60480000 107.83 -0.01055
8/2/1982 107.71 109.09 107.11 108.98 53460000 108.98 0.011791
7/30/1982 107.35 107.95 107.01 107.09 39270000 107.09 -0.00242
7/29/1982 107.42 107.92 106.62 107.72 55680000 107.72 0.002793
7/28/1982 109.42 109.42 107.53 107.74 53830000 107.74 -0.01535
7/27/1982 110.26 110.35 109.36 109.43 45740000 109.43 -0.00753
7/26/1982 110.66 111.16 110.29 110.36 37740000 110.36 -0.00271
7/23/1982 111.46 111.58 111.05 111.17 47280000 111.17 -0.0026
7/22/1982 110.95 112.02 110.94 111.48 53870000 111.48 0.004777
7/21/1982 112.15 112.39 111.38 111.42 66770000 111.42 -0.00651
7/20/1982 111.11 111.56 110.35 111.54 61060000 111.54 0.00387
7/19/1982 111.75 111.78 110.66 110.73 53030000 110.73 -0.00913
7/16/1982 110.16 111.48 110.16 111.07 58740000 111.07 0.008261
7/15/1982 110.83 110.95 110.27 110.47 61090000 110.47 -0.00325
7/14/1982 109.68 110.44 109.08 110.44 58160000 110.44 0.006929
7/13/1982 109.19 110.07 109.19 109.45 66170000 109.45 0.002381
7/12/1982 109.48 109.62 108.89 109.57 74690000 109.57 0.000822
7/9/1982 108.23 108.97 107.56 108.83 65870000 108.83 0.005544
7/8/1982 106.85 107.53 105.57 107.53 63270000 107.53 0.006364
7/7/1982 107.08 107.61 106.99 107.22 46920000 107.22 0.001307
7/6/1982 107.27 107.67 106.74 107.29 44350000 107.29 0.000186
7/2/1982 108.1 108.71 107.6 107.65 43760000 107.65 -0.00416
7/1/1982 109.52 109.63 108.62 108.71 47900000 108.71 -0.0074
6/30/1982 110.95 111 109.5 109.61 65280000 109.61 -0.01208
6/29/1982 110.26 110.57 109.68 110.21 46990000 110.21 -0.00045
6/28/1982 109.3 110.45 109.17 110.26 40700000 110.26 0.008783
6/25/1982 109.56 109.83 109.09 109.14 38740000 109.14 -0.00383
6/24/1982 110.25 110.92 109.79 109.83 55860000 109.83 -0.00381
6/23/1982 108.59 110.14 108.09 110.14 62710000 110.14 0.014274
6/22/1982 107.25 108.3 107.17 108.3 55290000 108.3 0.00979
6/21/1982 107.28 107.88 107.01 107.2 50370000 107.2 -0.00075
6/18/1982 107.6 107.6 107.07 107.28 53800000 107.28 -0.00297
6/17/1982 108.01 108.85 107.48 107.6 49230000 107.6 -0.0038
6/16/1982 110.1 110.13 108.82 108.87 56280000 108.87 -0.01117
6/15/1982 109.63 109.96 108.98 109.69 44970000 109.69 0.000547
6/14/1982 110.5 111.22 109.9 109.96 40100000 109.96 -0.00489
6/11/1982 111.11 111.48 109.65 111.24 68610000 111.24 0.00117
6/10/1982 109.35 109.7 108.96 109.61 50950000 109.61 0.002378
6/9/1982 109.46 109.63 108.53 108.99 55770000 108.99 -0.00429
6/8/1982 110.33 110.33 109.6 109.63 46820000 109.63 -0.00634
6/7/1982 109.59 110.59 109.42 110.12 44630000 110.12 0.004836
6/4/1982 111.66 111.85 110.02 110.09 44110000 110.09 -0.01406
6/3/1982 112.04 112.48 111.45 111.86 48450000 111.86 -0.00161
6/2/1982 111.74 112.19 111.55 112.04 49220000 112.04 0.002685
6/1/1982 111.97 112.07 111.66 111.68 41650000 111.68 -0.00259
5/28/1982 112.79 112.8 111.66 111.88 43900000 111.88 -0.00807
5/27/1982 113.11 113.12 112.58 112.66 44730000 112.66 -0.00398
5/26/1982 113.68 114.4 112.88 113.11 51250000 113.11 -0.00501
5/25/1982 115.5 115.51 114.4 114.4 44010000 114.4 -0.00952
5/24/1982 114.46 114.86 114.24 114.79 38510000 114.79 0.002883
5/21/1982 115.03 115.13 114.6 114.89 45260000 114.89 -0.00122
5/20/1982 114.85 115.07 114.37 114.59 48330000 114.59 -0.00226
5/19/1982 115.61 115.96 114.82 114.89 48840000 114.89 -0.00623
5/18/1982 116.35 116.7 115.71 115.84 48970000 115.84 -0.00438
5/17/1982 117.62 118.02 116.66 116.71 45600000 116.71 -0.00774
5/14/1982 118.2 118.4 118.01 118.01 49900000 118.01 -0.00161
5/13/1982 119.08 119.2 118.13 118.22 58230000 118.22 -0.00722
5/12/1982 119.89 119.92 118.76 119.17 59210000 119.17 -0.00601
5/11/1982 118.54 119.59 118.32 119.42 54680000 119.42 0.007424
5/10/1982 119.08 119.49 118.37 118.38 46300000 118.38 -0.00588
5/7/1982 119.08 119.89 118.71 119.47 67130000 119.47 0.003275
5/6/1982 118.82 118.83 117.68 118.68 67540000 118.68 -0.00118
5/5/1982 117.85 118.05 117.31 117.67 58860000 117.67 -0.00153
5/4/1982 117.41 117.64 116.85 117.46 58720000 117.46 0.000426
5/3/1982 115.96 116.82 115.91 116.82 46490000 116.82 0.007416
4/30/1982 116.21 116.78 116.07 116.44 48200000 116.44 0.001979
4/29/1982 116.4 117.24 116.11 116.14 51330000 116.14 -0.00223
4/28/1982 117.83 118.05 116.94 117.26 50530000 117.26 -0.00484
4/27/1982 119.07 119.26 117.73 118 56480000 118 -0.00899
4/26/1982 118.94 119.33 118.25 119.26 60500000 119.26 0.00269
4/23/1982 118.02 118.64 117.19 118.64 71840000 118.64 0.005253
4/22/1982 115.72 117.25 115.72 117.19 64470000 117.19 0.012703
4/21/1982 115.48 115.87 115.3 115.72 57820000 115.72 0.002078
4/20/1982 115.8 117.14 114.83 115.44 54610000 115.44 -0.00311
4/19/1982 116.81 118.16 115.83 116.7 58470000 116.7 -0.00094
4/16/1982 116.35 117.7 115.68 116.81 55890000 116.81 0.003954
4/15/1982 115.83 116.86 115.02 116.35 45700000 116.35 0.004489
4/14/1982 115.99 116.69 114.8 115.83 45150000 115.83 -0.00138
4/13/1982 116 117.12 115.16 115.99 48660000 115.99 -8.62E-05
4/12/1982 116.22 117.02 115.16 116 46520000 116 -0.00189
4/8/1982 115.46 116.94 114.94 116.22 60190000 116.22 0.006582
4/7/1982 115.36 116.45 114.58 115.46 53130000 115.46 0.000867
4/6/1982 114.73 115.92 113.7 115.36 43200000 115.36 0.005491
4/5/1982 115.12 115.9 113.94 114.73 46900000 114.73 -0.00339
4/2/1982 113.79 115.79 113.65 115.12 59800000 115.12 0.011688
4/1/1982 111.96 114.22 111.48 113.79 57100000 113.79 0.016345
3/31/1982 112.27 113.17 111.32 111.96 43300000 111.96 -0.00276
3/30/1982 112.3 113.09 111.3 112.27 43900000 112.27 -0.00027
3/29/1982 111.94 112.82 110.9 112.3 37100000 112.3 0.003216
3/26/1982 113.21 113.43 111.26 111.94 42400000 111.94 -0.01122
3/25/1982 112.97 114.26 112.02 113.21 51970000 113.21 0.002124
3/24/1982 113.55 114.31 112.23 112.97 49380000 112.97 -0.00511
3/23/1982 112.77 114.51 112.29 113.55 67130000 113.55 0.006917
3/22/1982 110.71 113.35 110.71 112.77 57610000 112.77 0.018607
3/19/1982 110.3 111.59 109.64 110.61 46250000 110.61 0.002811
3/18/1982 109.08 111.02 108.85 110.3 54270000 110.3 0.011184
3/17/1982 109.28 110.1 108.11 109.08 48900000 109.08 -0.00183
3/16/1982 109.45 110.92 108.57 109.28 48900000 109.28 -0.00155
3/15/1982 108.61 109.99 107.47 109.45 43370000 109.45 0.007734
3/12/1982 109.36 109.72 104.46 108.61 49600000 108.61 -0.00686
3/11/1982 109.41 110.87 108.38 109.36 52960000 109.36 -0.00046
3/10/1982 108.83 110.98 108.09 109.41 59440000 109.41 0.005329
3/9/1982 107.34 109.88 106.17 108.83 76060000 108.83 0.013881
3/8/1982 109.34 111.06 107.03 107.34 67330000 107.34 -0.01829
3/5/1982 109.88 110.9 108.31 109.34 67440000 109.34 -0.00491
3/4/1982 110.92 111.78 108.77 109.88 74340000 109.88 -0.00938
3/3/1982 112.51 112.51 109.98 110.92 70230000 110.92 -0.01413
3/2/1982 113.31 114.8 112.03 112.68 63800000 112.68 -0.00556
3/1/1982 113.11 114.32 111.86 113.31 53010000 113.31 0.001768
2/26/1982 113.21 114.01 112.04 113.11 43840000 113.11 -0.00088
2/25/1982 113.47 114.86 112.44 113.21 54160000 113.21 -0.00229
2/24/1982 111.51 113.88 110.71 113.47 64800000 113.47 0.017577
2/23/1982 111.59 112.46 110.03 111.51 60100000 111.51 -0.00072
2/22/1982 113.22 114.9 111.2 111.59 58310000 111.59 -0.0144
2/19/1982 113.82 114.58 112.33 113.22 51340000 113.22 -0.00527
2/18/1982 113.69 115.04 112.97 113.82 60810000 113.82 0.001143
2/17/1982 114.06 115.09 112.97 113.69 47660000 113.69 -0.00324
2/16/1982 114.38 114.63 112.06 114.06 48880000 114.06 -0.0028
2/12/1982 114.43 115.39 113.7 114.38 37070000 114.38 -0.00044
2/11/1982 114.66 115.59 113.41 114.43 46730000 114.43 -0.00201
2/10/1982 113.68 115.62 113.45 114.66 46620000 114.66 0.008621
2/9/1982 114.63 115.15 112.82 113.68 54420000 113.68 -0.00829
2/8/1982 117.04 117.04 114.2 114.63 48500000 114.63 -0.02059
2/5/1982 116.42 118.26 115.74 117.26 53350000 117.26 0.007215
2/4/1982 116.48 117.49 114.88 116.42 53300000 116.42 -0.00052
2/3/1982 118.01 118.67 116.04 116.48 49560000 116.48 -0.01297
2/2/1982 117.78 119.15 116.91 118.01 45020000 118.01 0.001953
2/1/1982 119.81 119.81 117.14 117.78 47720000 117.78 -0.01694
1/29/1982 118.92 121.38 118.64 120.4 73400000 120.4 0.012445
1/28/1982 116.1 119.35 116.1 118.92 66690000 118.92 0.024289
1/27/1982 115.19 116.6 114.38 115.74 50060000 115.74 0.004775
1/26/1982 115.41 116.6 114.49 115.19 44870000 115.19 -0.00191
1/25/1982 115.38 115.93 113.63 115.41 43170000 115.41 0.00026
1/22/1982 115.75 116.53 114.58 115.38 44370000 115.38 -0.0032
1/21/1982 115.27 116.92 114.6 115.75 48610000 115.75 0.004164
1/20/1982 115.97 116.64 114.29 115.27 48860000 115.27 -0.00604
1/19/1982 117.22 118.15 115.52 115.97 45070000 115.97 -0.01066
1/18/1982 116.33 117.69 114.85 117.22 44920000 117.22 0.007651
1/15/1982 115.54 117.14 115.1 116.33 43310000 116.33 0.006837
1/14/1982 114.88 116.3 114.07 115.54 42940000 115.54 0.005745
1/13/1982 116.3 117.46 114.24 114.88 49130000 114.88 -0.01221
 1/12/1982 116.78 117.49 115.18 116.3 49800000 116.3 -0.00411
1/11/1982 119.55 120.34 116.47 116.78 51900000 116.78 -0.02317
1/8/1982 118.93 120.59 118.55 119.55 42050000 119.55 0.005213
1/7/1982 119.18 119.88 117.7 118.93 43410000 118.93 -0.0021
1/6/1982 120.05 120.45 117.99 119.18 51510000 119.18 -0.00725
1/5/1982 122.61 122.61 119.57 120.05 47510000 120.05 -0.02088
1/4/1982 122.55 123.72 121.48 122.74 36760000 122.74 0.00155
12/31/1981 122.3 123.42 121.57 122.55 40780000 122.55 0.002044
12/30/1981 121.67 123.11 121.04 122.3 42960000 122.3 0.005178
12/29/1981 122.27 122.9 121.12 121.67 35300000 121.67 -0.00491
12/28/1981 122.54 123.36 121.73 122.27 28320000 122.27 -0.0022
12/24/1981 122.31 123.06 121.57 122.54 23940000 122.54 0.00188
12/23/1981 122.88 123.59 121.58 122.31 42910000 122.31 -0.00464
12/22/1981 123.34 124.17 122.19 122.88 48320000 122.88 -0.00373
12/21/1981 124 124.71 122.67 123.34 41290000 123.34 -0.00532
12/18/1981 123.12 124.87 122.56 124 50940000 124 0.007147
12/17/1981 122.42 123.79 121.82 123.12 47230000 123.12 0.005718
12/16/1981 122.99 123.66 121.73 122.42 42770000 122.42 -0.00463
12/15/1981 122.78 123.78 121.83 122.99 44130000 122.99 0.00171
12/14/1981 124.37 124.37 122.17 122.78 44740000 122.78 -0.01278
12/11/1981 125.71 126.26 124.32 124.93 45850000 124.93 -0.0062
12/10/1981 125.48 126.54 124.6 125.71 47020000 125.71 0.001833
12/9/1981 124.82 126.08 124.09 125.48 44810000 125.48 0.005288
12/8/1981 125.19 125.75 123.52 124.82 45140000 124.82 -0.00296
12/7/1981 126.26 126.91 124.67 125.19 45720000 125.19 -0.00847
12/4/1981 125.12 127.32 125.12 126.26 55040000 126.26 0.009111
12/3/1981 124.69 125.84 123.63 125.12 43770000 125.12 0.003449
12/2/1981 126.1 126.45 124.18 124.69 44510000 124.69 -0.01118
12/1/1981 126.35 127.3 124.84 126.1 53980000 126.1 -0.00198
11/30/1981 125.09 126.97 124.18 126.35 47580000 126.35 0.010073
11/27/1981 124.05 125.71 123.63 125.09 32770000 125.09 0.008384
11/25/1981 123.51 125.29 123.07 124.05 58570000 124.05 0.004372
11/24/1981 121.6 124.04 121.22 123.51 53200000 123.51 0.015707
11/23/1981 121.71 123.09 120.76 121.6 45250000 121.6 -0.0009
11/20/1981 120.71 122.59 120.13 121.71 52010000 121.71 0.008284
11/19/1981 120.26 121.67 119.42 120.71 48890000 120.71 0.003742
11/18/1981 121.15 121.66 119.61 120.26 49980000 120.26 -0.00735
11/17/1981 120.24 121.78 119.5 121.15 43190000 121.15 0.007568
11/16/1981 121.64 121.64 119.13 120.24 43740000 120.24 -0.01151
11/13/1981 123.19 123.61 121.06 121.67 45550000 121.67 -0.01234
11/12/1981 122.92 124.71 122.19 123.19 55720000 123.19 0.002197
11/11/1981 122.7 123.82 121.51 122.92 41920000 122.92 0.001793
11/10/1981 123.29 124.69 122.01 122.7 53940000 122.7 -0.00479
11/9/1981 122.67 124.13 121.59 123.29 48310000 123.29 0.005054
11/6/1981 123.54 124.03 121.85 122.67 43270000 122.67 -0.00704
 11/5/1981 124.74 125.8 122.98 123.54 50860000 123.54 -0.00962
11/4/1981 124.8 126 123.64 124.74 53450000 124.74 -0.00048
11/3/1981 124.2 125.52 123.14 124.8 54620000 124.8 0.004831
11/2/1981 122.35 125.14 122.35 124.2 65100000 124.2 0.015121
10/30/1981 119.06 122.53 118.43 121.89 59570000 121.89 0.02377
10/29/1981 119.45 120.37 118.14 119.06 40070000 119.06 -0.00326
10/28/1981 119.29 120.96 118.39 119.45 48100000 119.45 0.001341
10/27/1981 118.16 120.43 117.8 119.29 53030000 119.29 0.009563
10/26/1981 118.6 119 116.81 118.16 38210000 118.16 -0.00371
10/23/1981 119.64 119.92 117.78 118.6 41990000 118.6 -0.00869
10/22/1981 120.1 120.78 118.48 119.64 40630000 119.64 -0.00383
10/21/1981 120.28 121.94 119.35 120.1 48490000 120.1 -0.0015
10/20/1981 118.98 121.29 118.78 120.28 51530000 120.28 0.010926
10/19/1981 119.19 119.85 117.58 118.98 41590000 118.98 -0.00176
10/16/1981 119.71 120.46 118.38 119.19 37800000 119.19 -0.00434
10/15/1981 118.8 120.58 118.01 119.71 42830000 119.71 0.00766
10/14/1981 120.78 120.97 118.38 118.8 40260000 118.8 -0.01639
10/13/1981 121.21 122.37 119.96 120.78 43360000 120.78 -0.00355
10/12/1981 121.45 122.37 120.17 121.21 30030000 121.21 -0.00198
10/9/1981 122.31 123.28 120.63 121.45 50060000 121.45 -0.00703
10/8/1981 121.31 123.08 120.23 122.31 47090000 122.31 0.008243
10/7/1981 119.39 121.87 119.09 121.31 50030000 121.31 0.016082
10/6/1981 119.51 121.39 118.08 119.39 45460000 119.39 -0.001
10/5/1981 119.36 121.54 118.61 119.51 51290000 119.51 0.001257
10/2/1981 117.08 120.16 117.07 119.36 54540000 119.36 0.019474
10/1/1981 116.18 117.66 115 117.08 41600000 117.08 0.007747
9/30/1981 115.94 117.05 114.6 116.18 40700000 116.18 0.00207
9/29/1981 115.53 117.75 114.75 115.94 49800000 115.94 0.003549
9/28/1981 112.77 115.83 110.19 115.53 61320000 115.53 0.024475
9/25/1981 114.69 114.69 111.64 112.77 54390000 112.77 -0.01674
9/24/1981 115.65 117.47 114.32 115.01 48880000 115.01 -0.00553
9/23/1981 116.68 116.68 113.6 115.65 52700000 115.65 -0.00883
9/22/1981 117.24 118.19 115.93 116.68 46830000 116.68 -0.00478
9/21/1981 116.26 118.07 115.04 117.24 44570000 117.24 0.008429
9/18/1981 117.15 117.69 115.18 116.26 47350000 116.26 -0.0076
9/17/1981 118.87 119.87 116.63 117.15 48300000 117.15 -0.01447
9/16/1981 119.77 120 117.89 118.87 43660000 118.87 -0.00751
9/15/1981 120.66 121.77 119.27 119.77 38580000 119.77 -0.00738
9/14/1981 121.61 122 119.67 120.66 34040000 120.66 -0.00781
9/11/1981 120.14 122.13 119.29 121.61 42170000 121.61 0.012236
9/10/1981 118.4 122.18 118.33 120.14 47430000 120.14 0.014696
9/9/1981 117.98 119.49 116.87 118.4 43910000 118.4 0.00356
9/8/1981 120.07 120.12 116.85 117.98 47340000 117.98 -0.01741
9/4/1981 121.24 121.54 119.24 120.07 42760000 120.07 -0.00965
9/3/1981 123.49 124.16 120.82 121.24 41730000 121.24 -0.01822
 9/2/1981 123.02 124.58 122.54 123.49 37570000 123.49 0.003821
9/1/1981 122.79 123.92 121.59 123.02 45110000 123.02 0.001873
8/31/1981 124.08 125.58 122.29 122.79 40360000 122.79 -0.0104
8/28/1981 123.51 125.09 122.85 124.08 38020000 124.08 0.004615
8/27/1981 124.96 125.31 122.9 123.51 43900000 123.51 -0.0116
8/26/1981 125.13 126.17 123.99 124.96 39980000 124.96 -0.00136
8/25/1981 125.5 125.77 123 125.13 54600000 125.13 -0.00295
8/24/1981 128.59 128.59 125.02 125.5 46750000 125.5 -0.02403
8/21/1981 130.69 131.06 128.7 129.23 37670000 129.23 -0.01117
8/20/1981 130.49 131.74 129.84 130.69 38270000 130.69 0.001533
8/19/1981 130.11 131.2 128.99 130.49 39390000 130.49 0.002921
8/18/1981 131.22 131.73 129.1 130.11 47270000 130.11 -0.00846
8/17/1981 132.49 133.02 130.75 131.22 40840000 131.22 -0.00959
8/14/1981 133.51 134.33 131.91 132.49 42580000 132.49 -0.00764
8/13/1981 133.4 134.58 132.53 133.51 42460000 133.51 0.000825
8/12/1981 133.85 135.18 132.73 133.4 53650000 133.4 -0.00336
8/11/1981 132.54 134.63 132.09 133.85 52600000 133.85 0.009884
8/10/1981 131.75 133.32 130.83 132.54 38370000 132.54 0.005996
8/7/1981 132.64 133.04 130.96 131.75 38370000 131.75 -0.00671
8/6/1981 132.67 134.04 131.74 132.64 52070000 132.64 -0.00023
8/5/1981 131.18 133.39 130.76 132.67 54290000 132.67 0.011358
8/4/1981 130.48 131.66 129.43 131.18 39460000 131.18 0.005365
8/3/1981 130.92 131.74 129.42 130.48 39650000 130.48 -0.00336
7/31/1981 130.01 131.78 129.6 130.92 43480000 130.92 0.006999
7/30/1981 129.16 130.68 128.56 130.01 41560000 130.01 0.006581
7/29/1981 129.14 130.09 128.37 129.16 37610000 129.16 0.000155
7/28/1981 129.9 130.44 128.28 129.14 38160000 129.14 -0.00585
7/27/1981 128.46 130.61 128.43 129.9 39610000 129.9 0.01121
7/24/1981 127.4 129.31 127.11 128.46 38880000 128.46 0.00832
7/23/1981 127.13 128.26 125.96 127.4 41790000 127.4 0.002124
7/22/1981 128.34 129.72 126.7 127.13 47500000 127.13 -0.00943
7/21/1981 128.72 129.6 127.08 128.34 47280000 128.34 -0.00295
7/20/1981 130.6 130.6 127.98 128.72 40240000 128.72 -0.0144
7/17/1981 130.34 131.6 129.49 130.76 42780000 130.76 0.003222
7/16/1981 130.23 131.41 129.3 130.34 39010000 130.34 0.000845
7/15/1981 129.65 131.59 128.89 130.23 48950000 130.23 0.004474
7/14/1981 129.64 130.78 128.14 129.65 45230000 129.65 7.71E-05
7/13/1981 129.37 130.82 128.79 129.64 38100000 129.64 0.002087
7/10/1981 129.3 130.43 128.38 129.37 39950000 129.37 0.000541
7/9/1981 128.32 130.08 127.57 129.3 45510000 129.3 0.007637
7/8/1981 128.24 129.57 126.95 128.32 46000000 128.32 0.000624
7/7/1981 127.37 129.6 126.39 128.24 53560000 128.24 0.00683
7/6/1981 128.64 128.99 126.44 127.37 44590000 127.37 -0.00987
7/2/1981 129.77 130.48 127.84 128.64 45100000 128.64 -0.00871
7/1/1981 131.21 131.69 129.04 129.77 49080000 129.77 -0.01097
6/30/1981 131.89 132.67 130.31 131.21 41550000 131.21 -0.00516
6/29/1981 132.56 133.5 131.2 131.89 37930000 131.89 -0.00505
6/26/1981 132.81 133.75 131.71 132.56 39240000 132.56 -0.00188
6/25/1981 132.66 134.3 131.78 132.81 43920000 132.81 0.001131
6/24/1981 133.35 133.9 131.65 132.66 46650000 132.66 -0.00517
6/23/1981 131.95 133.98 131.16 133.35 51840000 133.35 0.01061
6/22/1981 132.27 133.54 131.1 131.95 41790000 131.95 -0.00242
6/19/1981 131.64 133.27 130.49 132.27 46430000 132.27 0.004786
6/18/1981 133.32 133.98 130.94 131.64 48400000 131.64 -0.0126
6/17/1981 132.15 133.98 130.81 133.32 55470000 133.32 0.008854
6/16/1981 133.61 134 131.29 132.15 57780000 132.15 -0.01093
6/15/1981 133.49 135.67 132.78 133.61 63350000 133.61 0.000899
6/12/1981 133.75 135.09 132.4 133.49 60790000 133.49 -0.00194
6/11/1981 132.32 134.31 131.58 133.75 59530000 133.75 0.010807
6/10/1981 131.97 133.49 131.04 132.32 53200000 132.32 0.002652
6/9/1981 132.24 133.3 130.94 131.97 44600000 131.97 -0.00204
6/8/1981 132.22 133.68 131.29 132.24 41580000 132.24 0.000151
6/5/1981 130.96 132.98 130.17 132.22 47180000 132.22 0.009621
6/4/1981 130.71 132.21 129.72 130.96 48940000 130.96 0.001913
6/3/1981 130.62 131.37 128.77 130.71 54700000 130.71 0.000689
6/2/1981 132.41 132.96 129.84 130.62 53930000 130.62 -0.01352
6/1/1981 132.59 134.62 131.49 132.41 62170000 132.41 -0.00136
5/29/1981 133.45 134.36 131.52 132.59 51580000 132.59 -0.00644
5/28/1981 133.77 134.92 132 133.45 59500000 133.45 -0.00239
5/27/1981 132.77 134.65 131.85 133.77 58730000 133.77 0.007532
5/26/1981 131.33 133.3 130.64 132.77 42760000 132.77 0.010965
5/22/1981 131.75 132.65 130.42 131.33 40710000 131.33 -0.00319
5/21/1981 132 133.03 130.7 131.75 46820000 131.75 -0.00189
5/20/1981 132.09 133.03 130.59 132 42370000 132 -0.00068
5/19/1981 132.54 133.22 130.78 132.09 42220000 132.09 -0.0034
5/18/1981 132.17 133.65 131.49 132.54 42510000 132.54 0.002799
5/15/1981 131.28 133.21 130.75 132.17 45460000 132.17 0.006779
5/14/1981 130.55 132.15 129.91 131.28 42750000 131.28 0.005592
5/13/1981 130.72 131.96 129.53 130.55 42600000 130.55 -0.0013
5/12/1981 129.71 131.17 128.78 130.72 40440000 130.72 0.007787
5/11/1981 131.66 132.23 129.11 129.71 37640000 129.71 -0.01481
5/8/1981 131.67 132.69 130.84 131.66 41860000 131.66 -7.59E-05
5/7/1981 130.78 132.41 130.21 131.67 42590000 131.67 0.006805
5/6/1981 130.32 132.38 130.09 130.78 47100000 130.78 0.00353
5/5/1981 130.67 131.33 128.93 130.32 49000000 130.32 -0.00268
5/4/1981 131.78 131.78 129.61 130.67 40430000 130.67 -0.00842
5/1/1981 132.81 134.17 131.43 132.72 48360000 132.72 -0.00068
4/30/1981 133.05 134.44 131.85 132.81 47970000 132.81 -0.0018
4/29/1981 134.33 134.69 131.82 133.05 53340000 133.05 -0.00953
4/28/1981 135.48 136.09 133.1 134.33 58210000 134.33 -0.00849
4/27/1981 135.14 136.56 134.13 135.48 51080000 135.48 0.002516
4/24/1981 133.94 136 132.88 135.14 60000000 135.14 0.008959
4/23/1981 134.14 135.9 132.9 133.94 64200000 133.94 -0.00149
4/22/1981 134.23 135.54 132.72 134.14 60660000 134.14 -0.00067
4/21/1981 135.45 136.38 133.49 134.23 60280000 134.23 -0.00901
4/20/1981 134.7 136.25 133.19 135.45 51020000 135.45 0.005568
4/16/1981 134.17 135.82 133.43 134.7 52950000 134.7 0.00395
4/15/1981 132.68 134.79 132.2 134.17 56040000 134.17 0.01123
4/14/1981 133.15 134.03 131.58 132.68 48350000 132.68 -0.00353
4/13/1981 134.51 134.91 132.24 133.15 49860000 133.15 -0.01011
4/10/1981 134.67 136.23 133.18 134.51 58130000 134.51 -0.00119
4/9/1981 134.31 135.8 132.59 134.67 59520000 134.67 0.00268
4/8/1981 133.91 135.34 133.26 134.31 48000000 134.31 0.002987
4/7/1981 133.93 135.27 132.96 133.91 44540000 133.91 -0.00015
4/6/1981 135.49 135.61 132.91 133.93 43190000 133.93 -0.01151
4/3/1981 136.32 137.04 134.67 135.49 48680000 135.49 -0.00609
4/2/1981 136.57 137.72 135.16 136.32 52570000 136.32 -0.00183
4/1/1981 136 137.56 135.04 136.57 54880000 136.57 0.004191
3/31/1981 134.68 137.15 134.68 136 50980000 136 0.009801
3/30/1981 134.65 135.87 133.51 134.28 33500000 134.28 -0.00275
3/27/1981 136.27 136.89 133.91 134.65 46930000 134.65 -0.01189
3/26/1981 137.11 138.38 135.29 136.27 60370000 136.27 -0.00613
3/25/1981 134.67 137.32 133.92 137.11 56320000 137.11 0.018118
3/24/1981 135.69 137.4 134.1 134.67 66400000 134.67 -0.00752
3/23/1981 134.08 136.5 133.41 135.69 57880000 135.69 0.012008
3/20/1981 133.46 135.29 132.5 134.08 61980000 134.08 0.004646
3/19/1981 134.22 135.37 132.37 133.46 62440000 133.46 -0.00566
3/18/1981 133.92 135.66 132.8 134.22 55740000 134.22 0.00224
3/17/1981 134.68 136.09 132.8 133.92 65920000 133.92 -0.00564
3/16/1981 133.11 135.35 132.1 134.68 49940000 134.68 0.011795
3/13/1981 133.19 135.53 132.39 133.11 68290000 133.11 -0.0006
3/12/1981 129.95 133.56 129.76 133.19 54640000 133.19 0.024933
3/11/1981 130.46 131.2 128.72 129.95 47390000 129.95 -0.00391
3/10/1981 131.12 132.64 129.72 130.46 56610000 130.46 -0.00503
3/9/1981 129.85 131.94 129.39 131.12 46180000 131.12 0.009781
3/6/1981 129.93 131.18 128.56 129.85 43940000 129.85 -0.00062
3/5/1981 130.86 131.82 129.25 129.93 45380000 129.93 -0.00711
3/4/1981 130.56 132.07 129.57 130.86 47260000 130.86 0.002298
3/3/1981 132.01 132.72 129.66 130.56 48730000 130.56 -0.01098
3/2/1981 131.27 132.96 130.15 132.01 47710000 132.01 0.005637
2/27/1981 130.1 132.02 129.35 131.27 53210000 131.27 0.008993
2/26/1981 128.52 130.93 128.02 130.1 60300000 130.1 0.012294
2/25/1981 127.39 129.21 125.77 128.52 45710000 128.52 0.00887
2/24/1981 127.35 128.76 126.49 127.39 43960000 127.39 0.000314
2/23/1981 126.58 128.28 125.69 127.35 39590000 127.35 0.006083
 2/20/1981 126.61 127.65 124.66 126.58 41900000 126.58 -0.00024
2/19/1981 128.48 129.07 125.98 126.61 41630000 126.61 -0.01455
2/18/1981 127.81 129.25 127.09 128.48 40410000 128.48 0.005242
2/17/1981 126.98 128.75 126.43 127.81 37940000 127.81 0.006536
2/13/1981 127.48 128.34 126.04 126.98 33360000 126.98 -0.00392
2/12/1981 128.24 128.95 126.78 127.48 34700000 127.48 -0.00593
2/11/1981 129.24 129.92 127.6 128.24 37770000 128.24 -0.00774
2/10/1981 129.27 130.19 128.05 129.24 40820000 129.24 -0.00023
2/9/1981 130.6 131.39 128.61 129.27 38330000 129.27 -0.01018
2/6/1981 129.63 131.81 129.03 130.6 45820000 130.6 0.007483
2/5/1981 128.59 130.49 127.99 129.63 45320000 129.63 0.008088
2/4/1981 128.46 129.71 127.29 128.59 45520000 128.59 0.001012
2/3/1981 126.91 128.92 125.89 128.46 45950000 128.46 0.012213
2/2/1981 129.48 129.48 125.82 126.91 44070000 126.91 -0.01985
1/30/1981 130.24 131.65 128.61 129.55 41160000 129.55 -0.0053
1/29/1981 130.34 131.78 128.97 130.24 38170000 130.24 -0.00077
1/28/1981 131.12 132.41 129.82 130.34 36690000 130.34 -0.00595
1/27/1981 129.84 131.95 129.32 131.12 42260000 131.12 0.009858
1/26/1981 130.23 131.18 128.57 129.84 35380000 129.84 -0.00299
1/23/1981 130.26 131.34 129 130.23 37220000 130.23 -0.00023
1/22/1981 131.36 132.08 129.23 130.26 39880000 130.26 -0.00837
1/21/1981 131.65 132.48 129.93 131.36 39190000 131.36 -0.0022
1/20/1981 134.37 135.3 131.26 131.65 41750000 131.65 -0.02024
1/19/1981 134.77 135.86 133.51 134.37 36470000 134.37 -0.00297
1/16/1981 134.22 135.91 133.35 134.77 43260000 134.77 0.004098
1/15/1981 133.47 135.15 132.44 134.22 39640000 134.22 0.005619
1/14/1981 133.29 135.25 132.65 133.47 41390000 133.47 0.00135
1/13/1981 133.52 134.27 131.69 133.29 40890000 133.29 -0.00172
1/12/1981 133.48 135.88 132.79 133.52 48760000 133.52 0.0003
1/9/1981 133.06 134.76 131.71 133.48 50190000 133.48 0.003156
1/8/1981 135.08 136.1 131.96 133.06 55350000 133.06 -0.01495
1/7/1981 136.02 136.02 132.3 135.08 92890000 135.08 -0.00691
1/6/1981 137.97 140.32 135.78 138.12 67400000 138.12 0.001087
1/5/1981 136.34 139.24 135.86 137.97 58710000 137.97 0.011955
1/2/1981 135.76 137.1 134.61 136.34 28870000 136.34 0.004272
12/31/1980 135.33 136.76 134.29 135.76 41210000 135.76 0.003177
12/30/1980 135.03 136.51 134.04 135.33 39750000 135.33 0.002222
12/29/1980 136.57 137.51 134.36 135.03 36060000 135.03 -0.01128
12/26/1980 135.88 137.02 135.2 136.57 16130000 136.57 0.005078
12/24/1980 135.3 136.55 134.15 135.88 29490000 135.88 0.004287
12/23/1980 135.78 137.48 134.01 135.3 55260000 135.3 -0.00354
12/22/1980 133.7 136.68 132.88 135.78 51950000 135.78 0.015557
12/19/1980 133 134 131.8 133.7 50770000 133.7 0.005263
12/18/1980 132.89 135.9 131.89 133 69570000 133 0.000828
12/17/1980 130.6 133.59 130.22 132.89 50800000 132.89 0.017534
12/16/1980 129.45 131.22 128.33 130.6 41630000 130.6 0.008884
12/15/1980 129.23 131.33 128.64 129.45 39700000 129.45 0.001702
12/12/1980 127.36 129.98 127.15 129.23 39530000 129.23 0.014683
12/11/1980 128.26 128.73 125.32 127.36 60220000 127.36 -0.00702
12/10/1980 130.48 131.99 127.94 128.26 49860000 128.26 -0.01701
12/9/1980 130.61 131.92 128.77 130.48 53220000 130.48 -0.001
12/8/1980 133.19 133.19 129.71 130.61 53390000 130.61 -0.01937
12/5/1980 136.37 136.37 132.91 134.03 51990000 134.03 -0.01716
12/4/1980 136.71 138.4 135.09 136.48 51170000 136.48 -0.00168
12/3/1980 136.97 138.09 135.43 136.71 43430000 136.71 -0.0019
12/2/1980 137.21 138.11 134.37 136.97 52340000 136.97 -0.00175
12/1/1980 140.52 140.66 136.75 137.21 48180000 137.21 -0.02356
11/28/1980 140.17 141.54 139 140.52 34240000 140.52 0.002497
11/26/1980 139.33 141.96 138.6 140.17 55340000 140.17 0.006029
11/25/1980 138.31 140.83 137.42 139.33 55840000 139.33 0.007375
11/24/1980 139.11 139.36 136.36 138.31 51120000 138.31 -0.00575
11/21/1980 140.4 141.24 138.1 139.11 55950000 139.11 -0.00919
11/20/1980 139.06 141.24 137.79 140.4 60180000 140.4 0.009636
11/19/1980 139.7 141.76 138.06 139.06 69230000 139.06 -0.00458
11/18/1980 137.91 140.92 137.91 139.7 70380000 139.7 0.012979
11/17/1980 137.15 138.46 134.9 137.75 50260000 137.75 0.004375
11/14/1980 136.49 138.96 135.12 137.15 71630000 137.15 0.004836
11/13/1980 134.59 137.21 134.12 136.49 69340000 136.49 0.014117
11/12/1980 131.33 135.12 131.33 134.59 58500000 134.59 0.024823
11/11/1980 129.48 132.3 129.48 131.26 41520000 131.26 0.013747
11/10/1980 129.18 130.51 128.19 129.48 35720000 129.48 0.002322
11/7/1980 128.91 130.08 127.74 129.18 40070000 129.18 0.002094
11/6/1980 131.3 131.3 128.23 128.91 48890000 128.91 -0.0182
11/5/1980 130.77 135.65 130.77 131.33 84080000 131.33 0.004282
11/3/1980 127.47 129.85 127.23 129.04 35820000 129.04 0.012317
10/31/1980 126.29 128.24 125.29 127.47 40110000 127.47 0.009344
10/30/1980 127.91 128.71 125.78 126.29 39060000 126.29 -0.01267
10/29/1980 128.05 129.91 127.07 127.91 37200000 127.91 -0.00109
10/28/1980 127.88 128.86 126.36 128.05 40300000 128.05 0.001329
10/27/1980 129.85 129.94 127.34 127.88 34430000 127.88 -0.01517
10/24/1980 129.53 130.55 128.04 129.85 41050000 129.85 0.00247
10/23/1980 131.92 132.54 128.87 129.53 49200000 129.53 -0.01812
10/22/1980 131.84 132.97 130.62 131.92 43060000 131.92 0.000607
10/21/1980 132.61 134.01 130.78 131.84 51220000 131.84 -0.00581
10/20/1980 131.52 133.21 130.04 132.61 40910000 132.61 0.008288
10/17/1980 132.22 133.07 130.22 131.52 43920000 131.52 -0.00529
10/16/1980 133.7 135.88 131.64 132.22 65450000 132.22 -0.01107
10/15/1980 132.02 134.35 131.59 133.7 48260000 133.7 0.012725
10/14/1980 132.03 133.57 131.16 132.02 48830000 132.02 -7.57E-05
10/13/1980 130.29 132.46 129.37 132.03 31360000 132.03 0.013355
10/10/1980 131.04 132.15 129.58 130.29 44040000 130.29 -0.00572
10/9/1980 131.65 132.65 130.25 131.04 43980000 131.04 -0.00463
10/8/1980 131 132.78 130.28 131.65 46580000 131.65 0.004962
10/7/1980 131.73 132.88 130.1 131 50310000 131 -0.00554
10/6/1980 129.35 132.38 129.35 131.73 50130000 131.73 0.0184
10/3/1980 128.09 130.44 127.65 129.33 47510000 129.33 0.009681
10/2/1980 127.13 128.82 126.04 128.09 46160000 128.09 0.007551
10/1/1980 125.46 127.88 124.66 127.13 48720000 127.13 0.013311
9/30/1980 123.54 126.09 123.54 125.46 40290000 125.46 0.015542
9/29/1980 125.41 125.41 122.87 123.54 46410000 123.54 -0.01491
9/26/1980 128.17 128.17 125.29 126.35 49460000 126.35 -0.0142
9/25/1980 130.37 131.53 128.13 128.72 49510000 128.72 -0.01266
9/24/1980 129.43 131.34 128.45 130.37 56860000 130.37 0.007263
9/23/1980 130.4 132.17 128.55 129.43 64390000 129.43 -0.00744
9/22/1980 129.25 130.99 127.89 130.4 53140000 130.4 0.008897
9/19/1980 128.4 130.33 127.57 129.25 53780000 129.25 0.00662
9/18/1980 128.87 130.38 127.63 128.4 63390000 128.4 -0.00365
9/17/1980 126.74 129.68 126.37 128.87 63990000 128.87 0.016806
9/16/1980 125.67 127.78 125.15 126.74 57290000 126.74 0.008514
9/15/1980 125.54 126.35 124.09 125.67 44630000 125.67 0.001036
9/12/1980 125.66 126.75 124.72 125.54 47180000 125.54 -0.00095
9/11/1980 124.81 126.48 124.19 125.66 44770000 125.66 0.00681
9/10/1980 124.07 125.95 123.6 124.81 51430000 124.81 0.005964
9/9/1980 123.31 124.52 121.94 124.07 44460000 124.07 0.006163
9/8/1980 124.88 125.67 122.78 123.31 42050000 123.31 -0.01257
9/5/1980 125.42 126.12 124.08 124.88 37990000 124.88 -0.00431
9/4/1980 126.12 127.7 124.42 125.42 59030000 125.42 -0.00555
9/3/1980 123.87 126.43 123.87 126.12 52370000 126.12 0.018164
9/2/1980 122.38 124.36 121.79 123.74 35290000 123.74 0.011113
8/29/1980 122.08 123.01 121.06 122.38 33510000 122.38 0.002457
8/28/1980 123.52 123.91 121.61 122.08 39890000 122.08 -0.01166
8/27/1980 124.84 124.98 122.93 123.52 44000000 123.52 -0.01057
8/26/1980 125.16 126.29 124.01 124.84 41700000 124.84 -0.00256
8/25/1980 126.02 126.28 124.65 125.16 35400000 125.16 -0.00682
8/22/1980 125.46 127.78 125.18 126.02 58210000 126.02 0.004464
8/21/1980 123.77 125.99 123.61 125.46 50770000 125.46 0.013654
8/20/1980 122.6 124.27 121.91 123.77 42560000 123.77 0.009543
8/19/1980 123.39 124 121.97 122.6 41930000 122.6 -0.0064
8/18/1980 125.28 125.28 122.82 123.39 41890000 123.39 -0.01509
8/15/1980 125.25 126.61 124.57 125.72 47780000 125.72 0.003752
8/14/1980 123.28 125.62 122.68 125.25 47700000 125.25 0.01598
8/13/1980 123.79 124.67 122.49 123.28 44350000 123.28 -0.00412
8/12/1980 124.78 125.78 123.29 123.79 52050000 123.79 -0.00793
8/11/1980 123.61 125.31 122.85 124.78 44690000 124.78 0.009465
8/8/1980 123.3 125.23 122.82 123.61 58860000 123.61 0.002514
 8/7/1980 121.66 123.84 121.66 123.3 61820000 123.3 0.01348
8/6/1980 120.74 122.01 119.94 121.55 45050000 121.55 0.006709
8/5/1980 120.98 122.09 119.96 120.74 45510000 120.74 -0.00198
8/4/1980 121.21 121.63 119.42 120.98 41550000 120.98 -0.0019
8/1/1980 121.67 122.38 120.08 121.21 46440000 121.21 -0.00378
7/31/1980 122.23 122.34 119.4 121.67 54610000 121.67 -0.00458
7/30/1980 122.4 123.93 121.16 122.23 58060000 122.23 -0.00139
7/29/1980 121.43 122.99 120.76 122.4 44840000 122.4 0.007988
7/28/1980 120.78 122.02 119.78 121.43 35330000 121.43 0.005382
7/25/1980 121.79 121.96 119.94 120.78 36250000 120.78 -0.00829
7/24/1980 121.93 122.98 120.83 121.79 42420000 121.79 -0.00115
7/23/1980 122.19 123.26 120.93 121.93 45890000 121.93 -0.00213
7/22/1980 122.51 123.9 121.38 122.19 52230000 122.19 -0.00261
7/21/1980 122.04 123.15 120.85 122.51 42750000 122.51 0.003851
7/18/1980 121.44 123.19 120.88 122.04 58040000 122.04 0.004941
7/17/1980 119.63 121.84 119.43 121.44 48850000 121.44 0.01513
7/16/1980 119.3 120.87 118.54 119.63 49140000 119.63 0.002766
7/15/1980 120.01 121.56 118.85 119.3 60920000 119.3 -0.00592
7/14/1980 117.84 120.37 117.45 120.01 45500000 120.01 0.018415
7/11/1980 116.95 118.38 116.29 117.84 38310000 117.84 0.00761
7/10/1980 117.98 118.57 116.38 116.95 43730000 116.95 -0.00873
7/9/1980 117.84 119.52 117.1 117.98 52010000 117.98 0.001188
7/8/1980 118.29 119.11 117.07 117.84 45830000 117.84 -0.0038
7/7/1980 117.46 118.85 116.96 118.29 42540000 118.29 0.007066
7/3/1980 115.68 117.8 115.49 117.46 47230000 117.46 0.015387
7/2/1980 114.93 116.44 114.36 115.68 42950000 115.68 0.006526
7/1/1980 114.24 115.45 113.54 114.93 34340000 114.93 0.00604
6/30/1980 116 116.04 113.55 114.24 29910000 114.24 -0.01517
6/27/1980 116.19 116.93 115.06 116 33110000 116 -0.00164
6/26/1980 116.72 117.98 115.58 116.19 45110000 116.19 -0.00454
6/25/1980 115.14 117.37 115.07 116.72 46500000 116.72 0.013722
6/24/1980 114.51 115.75 113.76 115.14 37730000 115.14 0.005502
6/23/1980 114.06 115.28 113.35 114.51 34180000 114.51 0.003945
6/20/1980 114.66 114.9 113.12 114.06 36530000 114.06 -0.00523
6/19/1980 116.26 116.81 114.36 114.66 38280000 114.66 -0.01376
6/18/1980 116.03 116.84 114.77 116.26 41960000 116.26 0.001982
6/17/1980 116.09 117.16 115.13 116.03 41990000 116.03 -0.00052
6/16/1980 115.81 116.8 114.78 116.09 36190000 116.09 0.002418
6/13/1980 115.52 116.94 114.67 115.81 41880000 115.81 0.00251
6/12/1980 116.02 117.01 114.28 115.52 47300000 115.52 -0.00431
6/11/1980 114.66 116.64 114.22 116.02 43800000 116.02 0.011861
6/10/1980 113.71 115.5 113.17 114.66 42030000 114.66 0.008355
6/9/1980 113.2 114.51 112.68 113.71 36820000 113.71 0.004505
6/6/1980 112.78 114.01 112.11 113.2 37230000 113.2 0.003724
6/5/1980 112.61 114.38 111.89 112.78 49070000 112.78 0.00151
 6/4/1980 110.51 113.45 110.22 112.61 44180000 112.61 0.019003
6/3/1980 110.76 111.63 109.77 110.51 33150000 110.51 -0.00226
6/2/1980 111.24 112.15 110.06 110.76 32710000 110.76 -0.00431
5/30/1980 110.27 111.55 108.87 111.24 34820000 111.24 0.008797
5/29/1980 112.06 112.64 109.86 110.27 42000000 110.27 -0.01597
5/28/1980 111.4 112.72 110.42 112.06 38580000 112.06 0.005925
5/27/1980 110.62 112.3 110.35 111.4 40810000 111.4 0.007051
5/23/1980 109.01 111.37 109.01 110.62 45790000 110.62 0.014769
5/22/1980 107.72 109.73 107.34 109.01 41040000 109.01 0.011975
5/21/1980 107.62 108.31 106.54 107.72 34830000 107.72 0.000929
5/20/1980 107.67 108.39 106.75 107.62 31800000 107.62 -0.00046
5/19/1980 107.35 108.43 106.51 107.67 30970000 107.67 0.002981
5/16/1980 106.99 107.89 106.25 107.35 31710000 107.35 0.003365
5/15/1980 106.85 107.99 106.07 106.99 41120000 106.99 0.00131
5/14/1980 106.3 107.89 106 106.85 40840000 106.85 0.005174
5/13/1980 104.78 106.76 104.44 106.3 35460000 106.3 0.014507
5/12/1980 104.72 105.48 103.5 104.78 28220000 104.78 0.000573
5/9/1980 106.13 106.2 104.18 104.72 30280000 104.72 -0.01329
5/8/1980 107.18 108.02 105.5 106.13 39280000 106.13 -0.0098
5/7/1980 106.25 108.12 105.83 107.18 42600000 107.18 0.008753
5/6/1980 106.38 107.83 105.36 106.25 40160000 106.25 -0.00122
5/5/1980 105.58 106.83 104.64 106.38 34090000 106.38 0.007577
5/2/1980 105.46 106.25 104.61 105.58 28040000 105.58 0.001138
5/1/1980 106.29 106.86 104.72 105.46 32480000 105.46 -0.00781
4/30/1980 105.86 106.72 104.5 106.29 30850000 106.29 0.004062
4/29/1980 105.64 106.7 104.86 105.86 27940000 105.86 0.002083
4/28/1980 105.16 106.79 104.64 105.64 30600000 105.64 0.004564
4/25/1980 104.4 105.57 103.02 105.16 28590000 105.16 0.00728
4/24/1980 103.73 105.43 102.93 104.4 35790000 104.4 0.006459
4/23/1980 103.43 105.11 102.81 103.73 42620000 103.73 0.002901
4/22/1980 100.81 104.02 100.81 103.43 47920000 103.43 0.025989
4/21/1980 100.55 101.26 98.95 99.8 27560000 99.8 -0.00746
4/18/1980 101.05 102.07 99.97 100.55 26880000 100.55 -0.00495
4/17/1980 101.54 102.21 100.12 101.05 32770000 101.05 -0.00483
4/16/1980 102.63 104.42 101.13 101.54 39730000 101.54 -0.01062
4/15/1980 102.84 103.94 101.85 102.63 26670000 102.63 -0.00204
4/14/1980 103.79 103.92 102.08 102.84 23060000 102.84 -0.00915
4/11/1980 104.08 105.15 103.2 103.79 29960000 103.79 -0.00279
4/10/1980 103.11 105 102.81 104.08 33940000 104.08 0.009407
4/9/1980 101.2 103.6 101.01 103.11 33020000 103.11 0.018874
4/8/1980 100.19 101.88 99.23 101.2 31700000 101.2 0.010081
4/7/1980 102.15 102.27 99.73 100.19 29130000 100.19 -0.01919
4/3/1980 102.68 103.34 101.31 102.15 27970000 102.15 -0.00516
4/2/1980 102.18 103.87 101.45 102.68 35210000 102.68 0.004893
4/1/1980 102.09 103.28 100.85 102.18 32230000 102.18 0.000882
3/31/1980 100.68 102.65 100.02 102.09 35840000 102.09 0.014005
3/28/1980 98.22 101.43 97.72 100.68 46720000 100.68 0.025046
3/27/1980 98.68 99.58 94.23 98.22 63680000 98.22 -0.00466
3/26/1980 99.19 101.22 98.1 98.68 37370000 98.68 -0.00514
3/25/1980 99.28 100.58 97.89 99.19 43790000 99.19 -0.00091
3/24/1980 102.18 102.18 98.88 99.28 39230000 99.28 -0.02838
3/21/1980 103.12 103.73 101.55 102.31 32220000 102.31 -0.00785
3/20/1980 104.31 105.17 102.52 103.12 32580000 103.12 -0.01141
3/19/1980 104.1 105.72 103.35 104.31 36520000 104.31 0.002017
3/18/1980 102.26 104.71 101.14 104.1 47340000 104.1 0.017993
3/17/1980 105.23 105.23 101.82 102.26 37020000 102.26 -0.02822
3/14/1980 105.62 106.49 104.01 105.43 35180000 105.43 -0.0018
3/13/1980 106.87 107.55 105.1 105.62 33070000 105.62 -0.0117
3/12/1980 107.78 108.4 105.42 106.87 37990000 106.87 -0.00844
3/11/1980 106.51 108.54 106.18 107.78 41350000 107.78 0.011924
3/10/1980 106.9 107.86 104.92 106.51 43750000 106.51 -0.00365
3/7/1980 108.65 108.96 105.99 106.9 50950000 106.9 -0.01611
3/6/1980 111.13 111.29 107.85 108.65 49610000 108.65 -0.02232
3/5/1980 112.78 113.94 110.58 111.13 49240000 111.13 -0.01463
3/4/1980 112.5 113.41 110.83 112.78 44310000 112.78 0.002489
3/3/1980 113.66 114.34 112.01 112.5 38690000 112.5 -0.01021
2/29/1980 112.35 114.12 111.77 113.66 38810000 113.66 0.01166
2/28/1980 112.38 113.7 111.33 112.35 40330000 112.35 -0.00027
2/27/1980 113.98 115.12 111.91 112.38 46430000 112.38 -0.01404
2/26/1980 113.33 114.76 112.3 113.98 40000000 113.98 0.005735
2/25/1980 114.93 114.93 112.62 113.33 39140000 113.33 -0.01392
2/22/1980 115.28 116.46 113.43 115.04 48210000 115.04 -0.00208
2/21/1980 116.47 117.9 114.44 115.28 51530000 115.28 -0.01022
2/20/1980 114.6 117.18 114.06 116.47 44340000 116.47 0.016318
2/19/1980 115.41 115.67 113.35 114.6 39480000 114.6 -0.00702
2/15/1980 116.7 116.7 114.12 115.41 46680000 115.41 -0.01105
2/14/1980 118.44 119.3 116.04 116.72 50540000 116.72 -0.01452
2/13/1980 117.9 120.22 117.57 118.44 65230000 118.44 0.00458
2/12/1980 117.12 118.41 115.75 117.9 48090000 117.9 0.00666
2/11/1980 117.95 119.05 116.31 117.12 58660000 117.12 -0.00704
2/8/1980 116.28 118.66 115.72 117.95 57860000 117.95 0.014362
2/7/1980 115.72 117.87 115.22 116.28 57690000 116.28 0.004839
2/6/1980 114.66 116.57 113.65 115.72 51950000 115.72 0.009245
2/5/1980 114.37 115.25 112.15 114.66 41880000 114.66 0.002536
2/4/1980 115.12 116.01 113.83 114.37 43070000 114.37 -0.00651
2/1/1980 114.16 115.54 113.13 115.12 46610000 115.12 0.008409
1/31/1980 115.2 117.17 113.78 114.16 65900000 114.16 -0.00903
1/30/1980 114.07 115.85 113.37 115.2 51170000 115.2 0.009906
1/29/1980 114.85 115.77 113.03 114.07 55480000 114.07 -0.00679
1/28/1980 113.61 115.65 112.93 114.85 53620000 114.85 0.010915
 1/25/1980 113.7 114.45 112.36 113.61 47100000 113.61 -0.00079
1/24/1980 113.44 115.27 112.95 113.7 59070000 113.7 0.002292
1/23/1980 111.51 113.93 110.93 113.44 50730000 113.44 0.017308
1/22/1980 112.1 113.1 110.92 111.51 50620000 111.51 -0.00526
1/21/1980 111.07 112.9 110.66 112.1 48040000 112.1 0.009273
1/18/1980 110.7 111.74 109.88 111.07 47150000 111.07 0.003342
1/17/1980 111.05 112.01 109.81 110.7 54170000 110.7 -0.00315
1/16/1980 111.14 112.9 110.38 111.05 67700000 111.05 -0.00081
1/15/1980 110.38 111.93 109.45 111.14 52320000 111.14 0.006885
1/14/1980 109.92 111.44 109.34 110.38 52930000 110.38 0.004185
1/11/1980 109.89 111.16 108.89 109.92 52890000 109.92 0.000273
1/10/1980 109.05 110.86 108.47 109.89 55980000 109.89 0.007703
1/9/1980 108.95 111.09 108.41 109.05 65260000 109.05 0.000918
1/8/1980 106.81 109.29 106.29 108.95 53390000 108.95 0.020036
1/7/1980 106.52 107.8 105.8 106.81 44500000 106.81 0.002722
1/4/1980 105.22 107.08 105.09 106.52 39130000 106.52 0.012355
1/3/1980 105.76 106.08 103.26 105.22 50480000 105.22 -0.00511
1/2/1980 107.94 108.43 105.29 105.76 40610000 105.76 -0.0202
12/31/1979 107.84 108.53 107.26 107.94 31530000 107.94 0.000927
12/28/1979 107.96 108.61 107.16 107.84 34430000 107.84 -0.00111
12/27/1979 107.78 108.5 107.14 107.96 31410000 107.96 0.00167
12/26/1979 107.66 108.37 107.06 107.78 24960000 107.78 0.001115
12/24/1979 107.59 108.08 106.8 107.66 19150000 107.66 0.000651
12/21/1979 108.26 108.76 106.99 107.59 36160000 107.59 -0.00619
12/20/1979 108.2 109.24 107.4 108.26 40380000 108.26 0.000555
12/19/1979 108.3 108.79 107.02 108.2 41780000 108.2 -0.00092
12/18/1979 109.33 109.83 107.83 108.3 43310000 108.3 -0.00942
12/17/1979 108.92 110.33 108.36 109.33 43830000 109.33 0.003764
12/14/1979 107.67 109.49 107.37 108.92 41800000 108.92 0.01161
12/13/1979 107.52 108.29 106.68 107.67 36690000 107.67 0.001395
12/12/1979 107.49 108.32 106.78 107.52 34630000 107.52 0.000279
12/11/1979 107.67 108.58 106.79 107.49 36160000 107.49 -0.00167
12/10/1979 107.52 108.27 106.65 107.67 32270000 107.67 0.001395
12/7/1979 108 109.24 106.55 107.52 42370000 107.52 -0.00444
12/6/1979 107.25 108.47 106.71 108 37510000 108 0.006993
12/5/1979 106.79 108.36 106.6 107.25 39300000 107.25 0.004308
12/4/1979 105.83 107.25 105.66 106.79 33510000 106.79 0.009071
12/3/1979 106.16 106.65 105.07 105.83 29030000 105.83 -0.00311
11/30/1979 106.81 107.16 105.56 106.16 30480000 106.16 -0.00609
11/29/1979 106.77 107.84 106.17 106.81 33550000 106.81 0.000375
11/28/1979 106.38 107.55 105.29 106.77 39690000 106.77 0.003666
11/27/1979 106.8 107.89 105.64 106.38 45140000 106.38 -0.00393
11/26/1979 104.83 107.44 104.83 106.8 47940000 106.8 0.018792
11/23/1979 103.89 105.13 103.56 104.67 23300000 104.67 0.007508
11/21/1979 103.69 104.23 102.04 103.89 37020000 103.89 0.001929
11/20/1979 104.23 105.11 103.14 103.69 35010000 103.69 -0.00518
11/19/1979 103.79 105.08 103.17 104.23 33090000 104.23 0.004239
11/16/1979 104.13 104.72 103.07 103.79 30060000 103.79 -0.00327
11/15/1979 103.39 104.94 103.1 104.13 32380000 104.13 0.007157
11/14/1979 102.94 104.13 101.91 103.39 30970000 103.39 0.004371
11/13/1979 103.51 104.21 102.42 102.94 29240000 102.94 -0.00551
11/12/1979 101.51 103.72 101.27 103.51 26640000 103.51 0.019702
11/9/1979 100.58 102.18 100.58 101.51 30060000 101.51 0.009246
11/8/1979 99.87 101 99.49 100.3 26270000 100.3 0.004306
11/7/1979 100.97 100.97 99.42 99.87 30830000 99.87 -0.01089
11/6/1979 101.82 102.01 100.77 101.2 21960000 101.2 -0.00609
11/5/1979 102.51 102.66 101.24 101.82 20470000 101.82 -0.00673
11/2/1979 102.57 103.21 101.92 102.51 23670000 102.51 -0.00058
11/1/1979 101.82 103.07 101.1 102.57 25880000 102.57 0.007366
10/31/1979 102.67 103.16 101.38 101.82 27780000 101.82 -0.00828
10/30/1979 100.71 102.83 100.41 102.67 28890000 102.67 0.019462
10/29/1979 100.57 101.56 100.13 100.71 22720000 100.71 0.001392
10/26/1979 100 101.31 99.59 100.57 29660000 100.57 0.0057
10/25/1979 100.44 101.39 99.56 100 28440000 100 -0.00438
10/24/1979 100.28 101.45 99.66 100.44 31480000 100.44 0.001596
10/23/1979 100.71 101.44 99.61 100.28 32910000 100.28 -0.00427
10/22/1979 101.38 101.38 99.06 100.71 45240000 100.71 -0.00661
10/19/1979 103.58 103.58 101.24 101.6 42430000 101.6 -0.01912
10/18/1979 103.39 104.62 102.92 103.61 29590000 103.61 0.002128
10/17/1979 103.19 104.54 102.74 103.39 29650000 103.39 0.001938
10/16/1979 103.36 104.37 102.52 103.19 33770000 103.19 -0.00164
10/15/1979 104.49 104.74 102.69 103.36 34850000 103.36 -0.01081
10/12/1979 105.05 106.2 104.01 104.49 36390000 104.49 -0.00533
10/11/1979 105.3 106.33 103.7 105.05 47530000 105.05 -0.00237
10/10/1979 106.23 106.23 102.31 105.3 81620000 105.3 -0.00875
10/9/1979 109.43 109.43 106.04 106.63 55560000 106.63 -0.02559
10/8/1979 111.27 111.83 109.65 109.88 32610000 109.88 -0.01249
10/5/1979 110.17 112.16 110.16 111.27 48250000 111.27 0.009985
10/4/1979 109.59 110.81 109.14 110.17 38800000 110.17 0.005292
10/3/1979 109.59 110.43 108.88 109.59 36470000 109.59 0
10/2/1979 108.56 110.08 108.03 109.59 38310000 109.59 0.009488
10/1/1979 109.19 109.19 107.7 108.56 24980000 108.56 -0.00577
9/28/1979 110.21 110.67 108.7 109.32 35950000 109.32 -0.00808
9/27/1979 109.96 110.75 109.19 110.21 33110000 110.21 0.002274
9/26/1979 109.68 111.25 109.37 109.96 37700000 109.96 0.002553
9/25/1979 109.61 110.19 108.27 109.68 32410000 109.68 0.000639
9/24/1979 110.47 110.9 109.16 109.61 33790000 109.61 -0.00778
9/21/1979 110.51 111.58 109.46 110.47 52380000 110.47 -0.00036
9/20/1979 108.28 110.69 107.59 110.51 45100000 110.51 0.020595
9/19/1979 108 109.02 107.52 108.28 35370000 108.28 0.002593
9/18/1979 108.84 109 107.32 108 38750000 108 -0.00772
9/17/1979 108.76 110.06 108.4 108.84 37610000 108.84 0.000736
9/14/1979 107.85 109.48 107.42 108.76 41980000 108.76 0.008438
9/13/1979 107.82 108.53 107.06 107.85 35240000 107.85 0.000278
9/12/1979 107.51 108.41 106.72 107.82 39350000 107.82 0.002883
9/11/1979 108.17 108.83 106.8 107.51 42530000 107.51 -0.0061
9/10/1979 107.66 108.71 107.21 108.17 32980000 108.17 0.004737
9/7/1979 106.85 108.09 106.3 107.66 34360000 107.66 0.007581
9/6/1979 106.4 107.61 105.97 106.85 30330000 106.85 0.004229
9/5/1979 107.19 107.19 105.38 106.4 41650000 106.4 -0.00737
9/4/1979 109.32 109.41 107.22 107.44 33350000 107.44 -0.0172
8/31/1979 109.02 109.8 108.58 109.32 26370000 109.32 0.002752
8/30/1979 109.02 109.59 108.4 109.02 29300000 109.02 0
8/29/1979 109.02 109.59 108.36 109.02 30810000 109.02 0
8/28/1979 109.14 109.65 108.47 109.02 29430000 109.02 -0.0011
8/27/1979 108.6 109.84 108.12 109.14 32050000 109.14 0.004972
8/24/1979 108.63 109.11 107.65 108.6 32730000 108.6 -0.00028
8/23/1979 108.99 109.59 108.12 108.63 35710000 108.63 -0.0033
8/22/1979 108.91 109.56 108.09 108.99 38450000 108.99 0.000735
8/21/1979 108.83 109.68 108.17 108.91 38860000 108.91 0.000735
8/20/1979 108.3 109.32 107.69 108.83 32300000 108.83 0.004894
8/17/1979 108.09 108.94 107.25 108.3 31630000 108.3 0.001943
8/16/1979 108.25 109.18 107.38 108.09 47000000 108.09 -0.00148
8/15/1979 107.52 108.64 106.75 108.25 46130000 108.25 0.006789
8/14/1979 107.42 108.03 106.6 107.52 40910000 107.52 0.000931
8/13/1979 106.4 107.9 106.28 107.42 41980000 107.42 0.009586
8/10/1979 105.49 106.79 104.81 106.4 36740000 106.4 0.008626
8/9/1979 105.98 106.25 104.89 105.49 34630000 105.49 -0.00462
8/8/1979 105.65 106.84 105.2 105.98 44970000 105.98 0.003124
8/7/1979 104.3 106.23 104.12 105.65 45410000 105.65 0.012943
8/6/1979 104.04 104.66 103.27 104.3 27190000 104.3 0.002499
8/3/1979 104.1 104.56 103.36 104.04 28160000 104.04 -0.00058
8/2/1979 104.17 105.02 103.59 104.1 37720000 104.1 -0.00067
8/1/1979 103.81 104.57 103.14 104.17 36570000 104.17 0.003468
7/31/1979 103.15 104.26 102.89 103.81 34360000 103.81 0.006398
7/30/1979 103.1 103.63 102.42 103.15 28640000 103.15 0.000485
7/27/1979 103.1 103.5 102.29 103.1 27760000 103.1 0
7/26/1979 103.08 103.63 102.34 103.1 32270000 103.1 0.000194
7/25/1979 101.97 103.44 101.85 103.08 34890000 103.08 0.010886
7/24/1979 101.59 102.5 101.14 101.97 29690000 101.97 0.003741
7/23/1979 101.82 102.13 100.84 101.59 26860000 101.59 -0.00226
7/20/1979 101.61 102.32 101.06 101.82 26360000 101.82 0.002067
7/19/1979 101.69 102.42 101.04 101.61 26780000 101.61 -0.00079
7/18/1979 101.83 102.06 100.35 101.69 35950000 101.69 -0.00137
7/17/1979 102.74 103.06 101.27 101.83 34270000 101.83 -0.00886
7/16/1979 102.32 103.2 101.81 102.74 26620000 102.74 0.004105
7/13/1979 102.69 102.99 101.49 102.32 33080000 102.32 -0.0036
7/12/1979 103.64 103.72 102.22 102.69 31780000 102.69 -0.00917
7/11/1979 104.2 104.34 102.87 103.64 36650000 103.64 -0.00537
7/10/1979 104.47 105.17 103.52 104.2 39730000 104.2 -0.00258
7/9/1979 103.62 105.07 103.36 104.47 42460000 104.47 0.008203
7/6/1979 102.43 103.91 102.12 103.62 38570000 103.62 0.011618
7/5/1979 102.09 102.88 101.59 102.43 30290000 102.43 0.00333
7/3/1979 101.99 102.57 101.31 102.09 31670000 102.09 0.00098
7/2/1979 102.91 103 101.45 101.99 32060000 101.99 -0.00894
6/29/1979 102.8 103.67 102.04 102.91 34690000 102.91 0.00107
6/28/1979 102.27 103.46 101.91 102.8 38470000 102.8 0.005182
6/27/1979 101.66 102.95 101.29 102.27 36720000 102.27 0.006
6/26/1979 102.09 102.09 101.22 101.66 34680000 101.66 -0.00421
6/25/1979 102.64 102.91 101.45 102.09 31330000 102.09 -0.00536
6/22/1979 102.09 103.16 101.91 102.64 36410000 102.64 0.005387
6/21/1979 101.63 102.74 101.2 102.09 36490000 102.09 0.004526
6/20/1979 101.58 102.19 100.93 101.63 33790000 101.63 0.000492
6/19/1979 101.56 102.28 100.91 101.58 30780000 101.58 0.000197
6/18/1979 102.09 102.48 101.05 101.56 30970000 101.56 -0.00519
6/15/1979 102.2 102.78 101.38 102.09 40740000 102.09 -0.00108
6/14/1979 102.31 102.63 101.04 102.2 37850000 102.2 -0.00108
6/13/1979 102.85 103.58 101.83 102.31 40740000 102.31 -0.00525
6/12/1979 101.91 103.64 101.81 102.85 45450000 102.85 0.009224
6/11/1979 101.49 102.24 100.91 101.91 28270000 101.91 0.004138
6/8/1979 101.79 102.23 100.91 101.49 31470000 101.49 -0.00295
6/7/1979 101.3 102.54 101.15 101.79 43380000 101.79 0.004837
6/6/1979 100.62 101.96 100.38 101.3 39830000 101.3 0.006758
6/5/1979 99.32 101.07 99.17 100.62 35050000 100.62 0.013089
6/4/1979 99.17 99.76 98.61 99.32 24040000 99.32 0.001513
6/1/1979 99.08 99.7 98.57 99.17 24560000 99.17 0.000908
5/31/1979 99.11 99.61 98.29 99.08 30300000 99.08 -0.0003
5/30/1979 100.05 100.25 98.79 99.11 29250000 99.11 -0.0094
5/29/1979 100.22 100.76 99.56 100.05 27040000 100.05 -0.0017
5/25/1979 99.93 100.68 99.52 100.22 27810000 100.22 0.002902
5/24/1979 99.89 100.44 99.14 99.93 25710000 99.93 0.0004
5/23/1979 100.51 101.31 99.63 99.89 30390000 99.89 -0.00617
5/22/1979 100.14 100.93 99.45 100.51 30400000 100.51 0.003695
5/21/1979 99.93 100.75 99.37 100.14 25550000 100.14 0.002101
5/18/1979 99.94 100.73 99.33 99.93 26590000 99.93 -0.0001
5/17/1979 98.42 100.22 98.29 99.94 30550000 99.94 0.015444
5/16/1979 98.14 98.8 97.49 98.42 28350000 98.42 0.002853
5/15/1979 98.06 98.9 97.6 98.14 26190000 98.14 0.000816
5/14/1979 98.52 98.95 97.71 98.06 22450000 98.06 -0.00467
5/11/1979 98.52 99.03 97.92 98.52 24010000 98.52 0
5/10/1979 99.46 99.63 98.22 98.52 25230000 98.52 -0.00945
5/9/1979 99.17 100.01 98.5 99.46 27670000 99.46 0.002924
5/8/1979 99.02 99.56 97.98 99.17 32720000 99.17 0.001515
5/7/1979 100.37 100.37 98.78 99.02 30480000 99.02 -0.01345
5/4/1979 101.81 102.08 100.42 100.69 30630000 100.69 -0.011
5/3/1979 101.72 102.57 101.25 101.81 30870000 101.81 0.000885
5/2/1979 101.68 102.28 101 101.72 30510000 101.72 0.000393
5/1/1979 101.76 102.5 101.22 101.68 31040000 101.68 -0.00079
4/30/1979 101.8 102.24 100.91 101.76 26440000 101.76 -0.00039
4/27/1979 102.01 102.32 101.04 101.8 29610000 101.8 -0.00206
4/26/1979 102.5 102.91 101.58 102.01 32400000 102.01 -0.00478
4/25/1979 102.2 103.07 101.79 102.5 31750000 102.5 0.002935
4/24/1979 101.57 103.02 101.39 102.2 35540000 102.2 0.006203
4/23/1979 101.23 102 100.68 101.57 25610000 101.57 0.003359
4/20/1979 101.28 101.81 100.46 101.23 28830000 101.23 -0.00049
4/19/1979 101.7 102.4 100.88 101.28 31150000 101.28 -0.00413
4/18/1979 101.24 102.23 100.96 101.7 29510000 101.7 0.004544
4/17/1979 101.12 101.94 100.65 101.24 29260000 101.24 0.001187
4/16/1979 102 102.02 100.67 101.12 28050000 101.12 -0.00863
4/12/1979 102.31 102.77 101.51 102 26780000 102 -0.00303
4/11/1979 103.34 103.77 101.92 102.31 32900000 102.31 -0.00997
4/10/1979 102.87 103.83 102.42 103.34 31900000 103.34 0.004569
4/9/1979 103.18 103.56 102.28 102.87 27230000 102.87 -0.003
4/6/1979 103.26 103.95 102.58 103.18 34710000 103.18 -0.00077
4/5/1979 102.65 103.6 102.16 103.26 34520000 103.26 0.005943
4/4/1979 102.4 103.73 102.16 102.65 41940000 102.65 0.002441
4/3/1979 100.9 102.67 100.81 102.4 33530000 102.4 0.014866
4/2/1979 101.56 101.56 100.14 100.9 28990000 100.9 -0.0065
3/30/1979 102.03 102.51 101.03 101.59 29970000 101.59 -0.00431
3/29/1979 102.12 102.78 101.43 102.03 28510000 102.03 -0.00088
3/28/1979 102.48 103.31 101.74 102.12 39920000 102.12 -0.00351
3/27/1979 101.04 102.71 100.81 102.48 32940000 102.48 0.014252
3/26/1979 101.6 101.77 100.6 101.04 23430000 101.04 -0.00551
3/23/1979 101.67 102.37 101.02 101.6 33570000 101.6 -0.00069
3/22/1979 101.25 102.41 101.04 101.67 34380000 101.67 0.004148
3/21/1979 100.5 101.48 99.87 101.25 31120000 101.25 0.007463
3/20/1979 101.06 101.34 100.01 100.5 27180000 100.5 -0.00554
3/19/1979 100.69 101.94 100.35 101.06 34620000 101.06 0.003675
3/16/1979 99.86 101.16 99.53 100.69 31770000 100.69 0.008312
3/15/1979 99.71 100.57 99.11 99.86 29370000 99.86 0.001504
3/14/1979 99.84 100.43 99.23 99.71 24630000 99.71 -0.0013
3/13/1979 99.67 100.66 99.13 99.84 31170000 99.84 0.001706
3/12/1979 99.54 100.04 98.56 99.67 25740000 99.67 0.001306
3/9/1979 99.58 100.58 99.12 99.54 33410000 99.54 -0.0004
3/8/1979 98.44 99.82 98.1 99.58 32000000 99.58 0.011581
 3/7/1979 97.87 99.23 97.67 98.44 28930000 98.44 0.005824
3/6/1979 98.06 98.53 97.36 97.87 24490000 97.87 -0.00194
3/5/1979 97.03 98.64 97.03 98.06 25690000 98.06 0.010615
3/2/1979 96.9 97.55 96.44 96.97 23130000 96.97 0.000722
3/1/1979 96.28 97.28 95.98 96.9 23830000 96.9 0.00644
2/28/1979 96.13 96.69 95.38 96.28 25090000 96.28 0.00156
2/27/1979 97.65 97.65 95.69 96.13 31470000 96.13 -0.01557
2/26/1979 97.78 98.28 97.2 97.67 22620000 97.67 -0.00112
2/23/1979 98.33 98.5 97.29 97.78 22750000 97.78 -0.00559
2/22/1979 99.07 99.21 97.88 98.33 26290000 98.33 -0.00747
2/21/1979 99.42 100.07 98.69 99.07 26050000 99.07 -0.00352
2/20/1979 98.67 99.67 98.26 99.42 22010000 99.42 0.007601
2/16/1979 98.73 99.23 98.11 98.67 21110000 98.67 -0.00061
2/15/1979 98.87 99.13 97.96 98.73 22550000 98.73 -0.00142
2/14/1979 98.93 99.64 98.21 98.87 27220000 98.87 -0.00061
2/13/1979 98.25 99.58 98.25 98.93 28470000 98.93 0.006921
2/12/1979 97.87 98.55 97.05 98.2 20610000 98.2 0.003372
2/9/1979 97.65 98.5 97.28 97.87 24320000 97.87 0.002253
2/8/1979 97.16 98.11 96.82 97.65 23360000 97.65 0.005043
2/7/1979 98.05 98.07 96.51 97.16 28450000 97.16 -0.00908
2/6/1979 98.09 98.74 97.48 98.05 23570000 98.05 -0.00041
2/5/1979 99.07 99.07 97.57 98.09 26490000 98.09 -0.00989
2/2/1979 99.96 100.52 99.1 99.5 25350000 99.5 -0.0046
2/1/1979 99.93 100.38 99.01 99.96 27930000 99.96 0.0003
1/31/1979 101.05 101.41 99.47 99.93 30330000 99.93 -0.01108
1/30/1979 101.55 102.07 100.68 101.05 26910000 101.05 -0.00492
1/29/1979 101.86 102.33 100.99 101.55 24170000 101.55 -0.00304
1/26/1979 101.19 102.59 101.03 101.86 34230000 101.86 0.006621
1/25/1979 100.16 101.66 99.99 101.19 31440000 101.19 0.010284
1/24/1979 100.6 101.31 99.67 100.16 31730000 100.16 -0.00437
1/23/1979 99.9 101.05 99.35 100.6 30130000 100.6 0.007007
1/22/1979 99.75 100.35 98.9 99.9 24390000 99.9 0.001504
1/19/1979 99.72 100.57 99.22 99.75 26800000 99.75 0.000301
1/18/1979 99.48 100.35 98.91 99.72 27260000 99.72 0.002413
1/17/1979 99.46 100 98.33 99.48 25310000 99.48 0.000201
1/16/1979 100.69 100.88 99.11 99.46 30340000 99.46 -0.01222
1/15/1979 99.93 101.13 99.58 100.69 27520000 100.69 0.007605
1/12/1979 99.32 100.91 99.32 99.93 37120000 99.93 0.006142
1/11/1979 98.77 99.41 97.95 99.1 24580000 99.1 0.003341
1/10/1979 99.33 99.75 98.28 98.77 24990000 98.77 -0.00564
1/9/1979 98.8 99.96 98.62 99.33 27340000 99.33 0.005364
1/8/1979 99.13 99.3 97.83 98.8 21440000 98.8 -0.00333
1/5/1979 98.58 99.79 98.25 99.13 28890000 99.13 0.005579
1/4/1979 97.8 99.42 97.52 98.58 33290000 98.58 0.007975
1/3/1979 96.81 98.54 96.81 97.8 29180000 97.8 0.010226
 1/2/1979 96.11 96.96 95.22 96.73 18340000 96.73 0.006451
12/29/1978 96.28 97.03 95.48 96.11 30030000 96.11 -0.00177
12/28/1978 96.66 97.19 95.82 96.28 25440000 96.28 -0.00393
12/27/1978 97.51 97.51 96.15 96.66 23580000 96.66 -0.00872
12/26/1978 96.31 97.89 95.99 97.52 21470000 97.52 0.012564
12/22/1978 94.77 96.62 94.77 96.31 23790000 96.31 0.01625
12/21/1978 94.68 95.66 94.11 94.71 28670000 94.71 0.000317
12/20/1978 94.24 95.2 93.7 94.68 26520000 94.68 0.004669
12/19/1978 93.44 94.85 93.05 94.24 25960000 94.24 0.008562
12/18/1978 94.33 94.33 92.64 93.44 32900000 93.44 -0.00943
12/15/1978 96.04 96.28 94.88 95.33 23620000 95.33 -0.00739
12/14/1978 96.06 96.44 95.2 96.04 20840000 96.04 -0.00021
12/13/1978 96.59 97.07 95.59 96.06 22480000 96.06 -0.00549
12/12/1978 97.11 97.58 96.27 96.59 22210000 96.59 -0.00535
12/11/1978 96.63 97.56 96.07 97.11 21000000 97.11 0.004967
12/8/1978 97.08 97.48 96.14 96.63 18560000 96.63 -0.00464
12/7/1978 97.49 98.1 96.58 97.08 21170000 97.08 -0.00421
12/6/1978 97.44 98.58 96.83 97.49 29680000 97.49 0.000513
12/5/1978 96.15 97.7 95.88 97.44 25670000 97.44 0.013417
12/4/1978 96.28 96.96 95.37 96.15 22020000 96.15 -0.00135
12/1/1978 95.01 96.69 95.01 96.28 26830000 96.28 0.013367
11/30/1978 93.75 94.94 93.29 94.7 19900000 94.7 0.010133
11/29/1978 94.92 94.92 93.48 93.75 21160000 93.75 -0.01233
11/28/1978 95.99 96.51 94.88 95.15 22740000 95.15 -0.00875
11/27/1978 95.79 96.52 95.17 95.99 19790000 95.99 0.002088
11/24/1978 95.48 96.17 94.98 95.79 14590000 95.79 0.003247
11/22/1978 95.01 95.91 94.54 95.48 20010000 95.48 0.004947
11/21/1978 95.25 95.83 94.49 95.01 20750000 95.01 -0.00252
11/20/1978 94.42 95.86 94.29 95.25 24440000 95.25 0.008791
11/17/1978 93.71 95.03 93.59 94.42 25170000 94.42 0.007577
11/16/1978 92.71 94.08 92.59 93.71 21340000 93.71 0.010786
11/15/1978 92.49 94 92.29 92.71 26280000 92.71 0.002379
11/14/1978 93.13 93.53 91.77 92.49 30610000 92.49 -0.00687
11/13/1978 94.77 94.9 92.96 93.13 20960000 93.13 -0.01731
11/10/1978 94.42 95.39 93.94 94.77 16750000 94.77 0.003707
11/9/1978 94.45 95.5 93.81 94.42 23320000 94.42 -0.00032
11/8/1978 93.85 94.74 92.89 94.45 23560000 94.45 0.006393
11/7/1978 94.75 94.75 93.14 93.85 25320000 93.85 -0.0095
11/6/1978 96.18 96.49 94.84 95.19 20450000 95.19 -0.01029
11/3/1978 95.61 96.98 94.78 96.18 25990000 96.18 0.005962
11/2/1978 96.85 97.31 94.84 95.61 41030000 95.61 -0.0128
11/1/1978 94.13 97.41 94.13 96.85 50450000 96.85 0.028896
10/31/1978 95.06 95.8 92.72 93.15 42720000 93.15 -0.02009
10/30/1978 94.59 95.49 91.65 95.06 59480000 95.06 0.004969
10/27/1978 96.03 96.62 94.3 94.59 40360000 94.59 -0.015
10/26/1978 97.31 97.71 95.59 96.03 31990000 96.03 -0.01315
10/25/1978 97.49 98.56 96.33 97.31 31380000 97.31 -0.00185
10/24/1978 98.18 98.95 97.13 97.49 28880000 97.49 -0.00703
10/23/1978 97.95 98.84 96.63 98.18 36090000 98.18 0.002348
10/20/1978 99.26 99.26 97.12 97.95 43670000 97.95 -0.0132
10/19/1978 100.49 101.03 99.04 99.33 31810000 99.33 -0.01154
10/18/1978 101.26 101.76 99.89 100.49 32940000 100.49 -0.0076
10/17/1978 102.35 102.35 100.47 101.26 37870000 101.26 -0.01065
10/16/1978 104.63 104.63 102.43 102.61 24600000 102.61 -0.01931
10/13/1978 104.88 105.34 104.07 104.66 21920000 104.66 -0.0021
10/12/1978 105.39 106.23 104.42 104.88 30170000 104.88 -0.00484
10/11/1978 104.46 105.64 103.8 105.39 21740000 105.39 0.008903
10/10/1978 104.59 105.36 103.9 104.46 25470000 104.46 -0.00124
10/9/1978 103.52 104.89 103.31 104.59 19720000 104.59 0.010336
10/6/1978 103.27 104.23 102.82 103.52 27380000 103.52 0.002421
10/5/1978 103.06 104.1 102.54 103.27 27820000 103.27 0.002038
10/4/1978 102.6 103.36 101.76 103.06 25090000 103.06 0.004483
10/3/1978 102.96 103.56 102.18 102.6 22540000 102.6 -0.0035
10/2/1978 102.54 103.42 102.13 102.96 18700000 102.96 0.004096
9/29/1978 101.96 103.08 101.65 102.54 23610000 102.54 0.005689
9/28/1978 101.66 102.38 100.94 101.96 24390000 101.96 0.002951
9/27/1978 102.62 103.44 101.33 101.66 28370000 101.66 -0.00935
9/26/1978 101.86 103.15 101.58 102.62 26330000 102.62 0.007461
9/25/1978 101.84 102.36 101.05 101.86 20970000 101.86 0.000196
9/22/1978 101.9 102.69 101.13 101.84 27960000 101.84 -0.00059
9/21/1978 101.73 102.54 100.66 101.9 33640000 101.9 0.001671
9/20/1978 102.53 103.29 101.28 101.73 35080000 101.73 -0.0078
9/19/1978 103.21 103.82 102.12 102.53 31660000 102.53 -0.00659
9/18/1978 104.12 105.03 102.75 103.21 35860000 103.21 -0.00874
9/15/1978 105.1 105.12 103.56 104.12 37290000 104.12 -0.00932
9/14/1978 106.34 106.62 104.77 105.1 37400000 105.1 -0.01166
9/13/1978 106.99 107.85 105.87 106.34 43340000 106.34 -0.00608
9/12/1978 106.98 107.48 106.02 106.99 34400000 106.99 9.35E-05
9/11/1978 106.79 108.05 106.42 106.98 39670000 106.98 0.001779
9/8/1978 105.5 107.19 105.5 106.79 42170000 106.79 0.012227
9/7/1978 105.38 106.49 104.76 105.42 40310000 105.42 0.00038
9/6/1978 104.51 106.19 104.51 105.38 42600000 105.38 0.008325
9/5/1978 103.68 104.83 103.31 104.49 32170000 104.49 0.007813
9/1/1978 103.29 104.27 102.73 103.68 35070000 103.68 0.003776
8/31/1978 103.5 104.05 102.63 103.29 33850000 103.29 -0.00203
8/30/1978 103.39 104.26 102.7 103.5 37750000 103.5 0.001064
8/29/1978 103.96 104.34 102.92 103.39 33780000 103.39 -0.00548
8/28/1978 104.9 105.14 103.61 103.96 31760000 103.96 -0.00896
8/25/1978 105.08 105.68 104.24 104.9 36190000 104.9 -0.00171
8/24/1978 104.91 105.86 104.29 105.08 38500000 105.08 0.00162
8/23/1978 104.31 105.68 104.12 104.91 39630000 104.91 0.005752
8/22/1978 103.89 104.79 103.14 104.31 29620000 104.31 0.004043
8/21/1978 104.73 105.2 103.44 103.89 29440000 103.89 -0.00802
8/18/1978 105.08 105.98 104.23 104.73 34650000 104.73 -0.00333
8/17/1978 104.65 106.27 104.34 105.08 45270000 105.08 0.004109
8/16/1978 103.85 105.15 103.41 104.65 36120000 104.65 0.007703
8/15/1978 103.97 104.38 102.86 103.85 29760000 103.85 -0.00115
8/14/1978 103.96 104.98 103.4 103.97 32320000 103.97 9.62E-05
8/11/1978 103.66 104.67 102.85 103.96 33550000 103.96 0.002894
8/10/1978 104.5 105.11 103.1 103.66 39760000 103.66 -0.00804
8/9/1978 104.01 105.72 103.7 104.5 48800000 104.5 0.004711
8/8/1978 103.55 104.35 102.6 104.01 34290000 104.01 0.004442
8/7/1978 103.92 104.84 103.03 103.55 33350000 103.55 -0.00356
8/4/1978 103.51 104.67 102.75 103.92 37910000 103.92 0.003961
8/3/1978 102.92 105.41 102.82 103.51 66370000 103.51 0.005733
8/2/1978 100.66 103.21 100.18 102.92 47470000 102.92 0.022452
8/1/1978 100.68 101.46 99.95 100.66 34810000 100.66 -0.0002
7/31/1978 100 101.18 99.37 100.68 33990000 100.68 0.0068
7/28/1978 99.54 100.51 98.9 100 33390000 100 0.004621
7/27/1978 99.08 100.17 98.6 99.54 33970000 99.54 0.004643
7/26/1978 99.08 99.08 99.08 99.08 36830000 99.08 0
7/25/1978 97.72 98.73 97.2 98.44 25400000 98.44 0.007368
7/24/1978 97.75 98.13 96.72 97.72 23280000 97.72 -0.00031
7/21/1978 98.03 98.57 97.02 97.75 26060000 97.75 -0.00286
7/20/1978 98.12 99.18 97.49 98.03 33350000 98.03 -0.00092
7/19/1978 96.87 98.41 96.71 98.12 30850000 98.12 0.012904
7/18/1978 97.78 97.98 96.52 96.87 22860000 96.87 -0.00931
7/17/1978 97.58 98.84 97.24 97.78 29180000 97.78 0.00205
7/14/1978 96.25 97.88 95.89 97.58 28370000 97.58 0.013818
7/13/1978 96.24 96.66 95.42 96.25 23620000 96.25 0.000104
7/12/1978 95.93 96.83 95.5 96.24 26640000 96.24 0.003232
7/11/1978 95.27 96.49 94.92 95.93 27470000 95.93 0.006928
7/10/1978 94.89 95.67 94.28 95.27 22470000 95.27 0.004005
7/7/1978 94.32 95.32 94.02 94.89 23480000 94.89 0.006043
7/6/1978 94.27 94.83 93.59 94.32 24990000 94.32 0.00053
7/5/1978 95.09 95.2 93.78 94.27 23730000 94.27 -0.00862
7/3/1978 95.53 95.65 94.62 95.09 11560000 95.09 -0.00461
6/30/1978 95.57 95.96 94.87 95.53 18100000 95.53 -0.00042
6/29/1978 95.4 96.26 95 95.57 21660000 95.57 0.001782
6/28/1978 94.98 95.79 94.44 95.4 23260000 95.4 0.004422
6/27/1978 94.6 95.48 93.99 94.98 29280000 94.98 0.004017
6/26/1978 95.85 96.06 94.31 94.6 29250000 94.6 -0.01304
6/23/1978 96.24 96.98 95.49 95.85 28530000 95.85 -0.00405
6/22/1978 96.01 96.76 95.52 96.24 27160000 96.24 0.002396
6/21/1978 96.51 96.74 95.42 96.01 29100000 96.01 -0.00518
6/20/1978 97.49 97.78 96.15 96.51 27920000 96.51 -0.01005
6/19/1978 97.42 97.94 96.53 97.49 25500000 97.49 0.000719
6/16/1978 98.34 98.59 97.1 97.42 27690000 97.42 -0.00936
6/15/1978 99.48 99.54 97.97 98.34 29280000 98.34 -0.01146
6/14/1978 99.57 100.68 98.89 99.48 37290000 99.48 -0.0009
6/13/1978 99.55 99.98 98.43 99.57 30760000 99.57 0.000201
6/12/1978 99.93 100.6 99.16 99.55 24440000 99.55 -0.0038
6/9/1978 100.21 100.71 99.3 99.93 32470000 99.93 -0.00279
6/8/1978 100.12 101.21 99.55 100.21 39380000 100.21 0.000899
6/7/1978 100.32 100.81 99.36 100.12 33060000 100.12 -0.00199
6/6/1978 99.95 101.84 99.9 100.32 51970000 100.32 0.003702
6/5/1978 98.14 100.27 97.97 99.95 39580000 99.95 0.018443
6/2/1978 97.35 98.52 97.01 98.14 31860000 98.14 0.008115
6/1/1978 97.24 97.95 96.63 97.35 28750000 97.35 0.001131
5/31/1978 96.86 97.97 96.5 97.24 29070000 97.24 0.003923
5/30/1978 96.58 97.23 95.95 96.86 21040000 96.86 0.002899
5/26/1978 96.8 97.14 96.01 96.58 21410000 96.58 -0.00227
5/25/1978 97.08 97.8 96.3 96.8 28410000 96.8 -0.00288
5/24/1978 97.74 97.74 96.27 97.08 31450000 97.08 -0.00675
5/23/1978 99.09 99.17 97.53 98.05 33230000 98.05 -0.0105
5/22/1978 98.12 99.43 97.65 99.09 28680000 99.09 0.009886
5/19/1978 98.62 99.06 97.42 98.12 34360000 98.12 -0.00507
5/18/1978 99.6 100.04 98.19 98.62 42270000 98.62 -0.00984
5/17/1978 99.35 100.32 98.63 99.6 45490000 99.6 0.002516
5/16/1978 98.76 100.16 98.61 99.35 48170000 99.35 0.005974
5/15/1978 98.07 99.11 97.4 98.76 33890000 98.76 0.007036
5/12/1978 97.2 98.89 97.14 98.07 46600000 98.07 0.008951
5/11/1978 95.92 97.47 95.6 97.2 36630000 97.2 0.013344
5/10/1978 95.9 96.69 95.35 95.92 33330000 95.92 0.000209
5/9/1978 96.19 96.68 95.33 95.9 30860000 95.9 -0.00301
5/8/1978 96.53 97.5 95.82 96.19 34680000 96.19 -0.00352
5/5/1978 95.93 97.44 95.56 96.53 42680000 96.53 0.006255
5/4/1978 96.26 96.43 94.57 95.93 37520000 95.93 -0.00343
5/3/1978 97.25 97.61 95.84 96.26 37560000 96.26 -0.01018
5/2/1978 97.67 98.11 96.44 97.25 41400000 97.25 -0.0043
5/1/1978 96.83 98.3 96.41 97.67 37020000 97.67 0.008675
4/28/1978 95.86 97.1 95.24 96.83 32850000 96.83 0.010119
4/27/1978 96.82 96.93 95.3 95.86 35470000 95.86 -0.00992
4/26/1978 96.64 97.75 95.96 96.82 44430000 96.82 0.001863
4/25/1978 96.05 97.91 96.05 96.64 55800000 96.64 0.006143
4/24/1978 94.34 96 94.08 95.77 34510000 95.77 0.015158
4/21/1978 94.54 95.09 93.71 94.34 31540000 94.34 -0.00212
4/20/1978 93.97 95.71 93.97 94.54 43230000 94.54 0.006066
4/19/1978 93.43 94.48 92.75 93.86 35060000 93.86 0.004602
4/18/1978 94.45 94.72 92.87 93.43 38950000 93.43 -0.0108
4/17/1978 93.6 95.89 93.6 94.45 63510000 94.45 0.009081
4/14/1978 91.4 93.31 91.4 92.92 52280000 92.92 0.01663
4/13/1978 90.11 91.27 89.82 90.98 31580000 90.98 0.009655
4/12/1978 90.25 90.78 89.65 90.11 26210000 90.11 -0.00155
4/11/1978 90.49 90.79 89.77 90.25 24300000 90.25 -0.00265
4/10/1978 90.17 90.88 89.73 90.49 25740000 90.49 0.003549
4/7/1978 89.79 90.59 89.39 90.17 25160000 90.17 0.004232
4/6/1978 89.64 90.46 89.31 89.79 27360000 89.79 0.001673
4/5/1978 88.86 89.91 88.62 89.64 27260000 89.64 0.008778
4/4/1978 88.46 89.18 88.16 88.86 20130000 88.86 0.004522
4/3/1978 89.2 89.2 88.07 88.46 20230000 88.46 -0.0083
3/31/1978 89.41 89.64 88.68 89.21 20130000 89.21 -0.00224
3/30/1978 89.64 89.89 88.97 89.41 20460000 89.41 -0.00257
3/29/1978 89.5 90.17 89.14 89.64 25450000 89.64 0.001564
3/28/1978 88.87 89.76 88.47 89.5 21600000 89.5 0.007089
3/27/1978 89.36 89.5 88.51 88.87 18870000 88.87 -0.00548
3/23/1978 89.47 89.9 88.83 89.36 21290000 89.36 -0.00123
3/22/1978 89.79 90.07 88.99 89.47 21950000 89.47 -0.00356
3/21/1978 90.82 91.06 89.5 89.79 24410000 89.79 -0.01134
3/20/1978 90.2 91.35 90.1 90.82 28360000 90.82 0.006874
3/17/1978 89.51 90.52 89.17 90.2 28470000 90.2 0.007709
3/16/1978 89.12 89.77 88.58 89.51 25400000 89.51 0.004376
3/15/1978 89.35 89.73 88.52 89.12 23340000 89.12 -0.00257
3/14/1978 88.95 89.62 88.21 89.35 24300000 89.35 0.004497
3/13/1978 88.88 89.77 88.48 88.95 24070000 88.95 0.000788
3/10/1978 87.89 89.25 87.82 88.88 27090000 88.88 0.011264
3/9/1978 87.84 88.49 87.34 87.89 21820000 87.89 0.000569
3/8/1978 87.36 88.08 86.97 87.84 22030000 87.84 0.005495
3/7/1978 86.9 87.63 86.55 87.36 19900000 87.36 0.005293
3/6/1978 87.45 87.52 86.48 86.9 17230000 86.9 -0.00629
3/3/1978 87.32 87.98 86.83 87.45 20120000 87.45 0.001489
3/2/1978 87.19 87.81 86.69 87.32 20280000 87.32 0.001491
3/1/1978 87.04 87.63 86.45 87.19 21010000 87.19 0.001723
2/28/1978 87.72 87.76 86.58 87.04 19750000 87.04 -0.00775
2/27/1978 88.49 88.97 87.49 87.72 19990000 87.72 -0.0087
2/24/1978 87.66 88.87 87.66 88.49 22510000 88.49 0.009468
2/23/1978 87.56 87.92 86.83 87.64 18720000 87.64 0.000914
2/22/1978 87.59 88.15 87.19 87.56 18450000 87.56 -0.00034
2/21/1978 87.96 88.19 87.09 87.59 21890000 87.59 -0.00421
2/17/1978 88.08 88.7 87.55 87.96 18500000 87.96 -0.00136
2/16/1978 88.77 88.77 87.64 88.08 21570000 88.08 -0.00777
2/15/1978 89.04 89.4 88.3 88.83 20170000 88.83 -0.00236
2/14/1978 89.86 89.89 88.7 89.04 20470000 89.04 -0.00913
2/13/1978 90.08 90.3 89.38 89.86 16810000 89.86 -0.00244
2/10/1978 90.3 90.69 89.56 90.08 19480000 90.08 -0.00244
 2/9/1978 90.83 90.96 89.84 90.3 17940000 90.3 -0.00584
2/8/1978 90.33 91.32 90.09 90.83 21300000 90.83 0.005535
2/7/1978 89.5 90.53 89.38 90.33 14730000 90.33 0.009274
2/6/1978 89.62 89.85 88.95 89.5 11630000 89.5 -0.00134
2/3/1978 90.13 90.32 89.19 89.62 19400000 89.62 -0.00566
2/2/1978 89.93 90.91 89.54 90.13 23050000 90.13 0.002224
2/1/1978 89.25 90.24 88.82 89.93 22240000 89.93 0.007619
1/31/1978 89.34 89.92 88.61 89.25 19870000 89.25 -0.00101
1/30/1978 88.58 89.67 88.26 89.34 17400000 89.34 0.00858
1/27/1978 88.58 89.1 88.02 88.58 17600000 88.58 0
1/26/1978 89.39 89.79 88.31 88.58 19600000 88.58 -0.00906
1/25/1978 89.25 89.94 88.83 89.39 18690000 89.39 0.001569
1/24/1978 89.24 89.8 88.67 89.25 18690000 89.25 0.000112
1/23/1978 89.89 90.08 88.81 89.24 19380000 89.24 -0.00723
1/20/1978 90.09 90.27 89.41 89.89 7580000 89.89 -0.00222
1/19/1978 90.56 91.04 89.74 90.09 21500000 90.09 -0.00519
1/18/1978 89.88 90.86 89.59 90.56 21390000 90.56 0.007566
1/17/1978 89.43 90.31 89.05 89.88 19360000 89.88 0.005032
1/16/1978 89.69 90.11 88.88 89.43 18760000 89.43 -0.0029
1/13/1978 89.82 90.47 89.26 89.69 18010000 89.69 -0.00145
1/12/1978 89.74 90.6 89.25 89.82 22730000 89.82 0.000891
1/11/1978 90.17 90.7 89.23 89.74 22880000 89.74 -0.00477
1/10/1978 90.64 91.29 89.72 90.17 25180000 90.17 -0.00519
1/9/1978 91.48 91.48 89.97 90.64 27990000 90.64 -0.00918
1/6/1978 92.66 92.66 91.05 91.62 26150000 91.62 -0.01122
1/5/1978 93.52 94.53 92.51 92.74 23570000 92.74 -0.00834
1/4/1978 93.82 94.1 92.57 93.52 24090000 93.52 -0.0032
1/3/1978 95.1 95.15 93.49 93.82 17720000 93.82 -0.01346
12/30/1977 94.94 95.67 94.44 95.1 23560000 95.1 0.001685
12/29/1977 94.75 95.43 94.1 94.94 23610000 94.94 0.002005
12/28/1977 94.69 95.2 93.99 94.75 19630000 94.75 0.000634
12/27/1977 94.69 95.21 94.09 94.69 16750000 94.69 0
12/23/1977 93.8 94.99 93.75 94.69 20080000 94.69 0.009488
12/22/1977 93.05 94.37 93.05 93.8 28100000 93.8 0.00806
12/21/1977 92.5 93.58 92.2 93.05 24510000 93.05 0.005946
12/20/1977 92.69 93 91.76 92.5 23250000 92.5 -0.00205
12/19/1977 93.4 93.71 92.42 92.69 21150000 92.69 -0.0076
12/16/1977 93.55 94.04 92.93 93.4 20270000 93.4 -0.0016
12/15/1977 94.03 94.42 93.23 93.55 21610000 93.55 -0.0051
12/14/1977 93.56 94.26 92.94 94.03 22110000 94.03 0.005024
12/13/1977 93.63 94.04 92.9 93.56 19190000 93.56 -0.00075
12/12/1977 93.65 94.29 93.18 93.63 18180000 93.63 -0.00021
12/9/1977 92.96 94.11 92.77 93.65 19210000 93.65 0.007423
12/8/1977 92.78 93.76 92.51 92.96 20400000 92.96 0.00194
12/7/1977 92.83 93.39 92.15 92.78 21050000 92.78 -0.00054
 12/6/1977 94.09 94.09 92.44 92.83 23770000 92.83 -0.01339
12/5/1977 94.67 95.01 93.91 94.27 19160000 94.27 -0.00423
12/2/1977 94.69 95.25 94.08 94.67 21160000 94.67 -0.00021
12/1/1977 94.83 95.45 94.23 94.69 24220000 94.69 -0.00148
11/30/1977 94.55 95.17 93.78 94.83 22670000 94.83 0.002961
11/29/1977 96.04 96.09 94.28 94.55 22950000 94.55 -0.01551
11/28/1977 96.69 96.98 95.67 96.04 21570000 96.04 -0.00672
11/25/1977 96.49 97.11 95.86 96.69 17910000 96.69 0.002073
11/23/1977 96.09 96.94 95.6 96.49 29150000 96.49 0.004163
11/22/1977 95.25 96.52 95.05 96.09 28600000 96.09 0.008819
11/21/1977 95.33 95.77 94.59 95.25 20110000 95.25 -0.00084
11/18/1977 95.16 95.88 94.7 95.33 23930000 95.33 0.001786
11/17/1977 95.45 95.88 94.59 95.16 25110000 95.16 -0.00304
11/16/1977 95.93 96.47 95.06 95.45 24950000 95.45 -0.005
11/15/1977 95.32 96.47 94.73 95.93 27740000 95.93 0.006399
11/14/1977 95.98 96.38 94.91 95.32 23220000 95.32 -0.00688
11/11/1977 95.1 96.49 95.1 95.98 35260000 95.98 0.009253
11/10/1977 92.98 95.1 92.69 94.71 31980000 94.71 0.018606
11/9/1977 92.46 93.27 92.01 92.98 21330000 92.98 0.005624
11/8/1977 92.29 92.97 91.82 92.46 19210000 92.46 0.001842
11/7/1977 91.58 92.7 91.32 92.29 21270000 92.29 0.007753
11/4/1977 90.76 91.97 90.72 91.58 21700000 91.58 0.009035
11/3/1977 90.71 91.18 90.01 90.76 18090000 90.76 0.000551
11/2/1977 91.35 91.59 90.29 90.71 20760000 90.71 -0.00701
11/1/1977 92.19 92.19 91 91.35 17170000 91.35 -0.00911
10/31/1977 92.61 93.03 91.85 92.34 17070000 92.34 -0.00292
10/28/1977 92.34 93.13 91.88 92.61 18050000 92.61 0.002924
10/27/1977 92.1 93.15 91.54 92.34 21920000 92.34 0.002606
10/26/1977 91 92.46 90.44 92.1 24860000 92.1 0.012088
10/25/1977 91.63 91.71 90.2 91 23590000 91 -0.00688
10/24/1977 92.32 92.62 91.36 91.63 19210000 91.63 -0.00747
10/21/1977 92.67 92.99 91.8 92.32 20230000 92.32 -0.00378
10/20/1977 92.38 93.12 91.6 92.67 20520000 92.67 0.003139
10/19/1977 93.46 93.71 92.07 92.38 22030000 92.38 -0.01156
10/18/1977 93.47 94.19 93.01 93.46 20130000 93.46 -0.00011
10/17/1977 93.56 94.03 92.87 93.47 17340000 93.47 -0.00096
10/14/1977 93.46 94.19 92.88 93.56 20410000 93.56 0.00107
10/13/1977 94.04 94.32 92.89 93.46 23870000 93.46 -0.00617
10/12/1977 94.82 94.82 93.4 94.04 22440000 94.04 -0.00823
10/11/1977 95.75 95.97 94.73 94.93 17870000 94.93 -0.00856
10/10/1977 95.97 96.15 95.32 95.75 10580000 95.75 -0.00229
10/7/1977 96.05 96.51 95.48 95.97 16250000 95.97 -0.00083
10/6/1977 95.68 96.45 95.3 96.05 18490000 96.05 0.003867
10/5/1977 96.03 96.36 95.2 95.68 18300000 95.68 -0.00364
10/4/1977 96.74 97.27 95.73 96.03 20850000 96.03 -0.00734
10/3/1977 96.53 97.11 95.86 96.74 19460000 96.74 0.002175
9/30/1977 95.85 96.85 95.66 96.53 21170000 96.53 0.007094
9/29/1977 95.31 96.28 95.09 95.85 21160000 95.85 0.005666
9/28/1977 95.24 95.91 94.73 95.31 17960000 95.31 0.000735
9/27/1977 95.38 96.01 94.76 95.24 19080000 95.24 -0.00147
9/26/1977 95.04 95.68 94.44 95.38 18230000 95.38 0.003577
9/23/1977 95.09 95.69 94.6 95.04 18760000 95.04 -0.00053
9/22/1977 95.1 95.61 94.51 95.09 16660000 95.09 -0.00011
9/21/1977 95.89 96.52 94.83 95.1 22200000 95.1 -0.00824
9/20/1977 95.85 96.29 95.23 95.89 19030000 95.89 0.000417
9/19/1977 96.48 96.59 95.46 95.85 16890000 95.85 -0.00653
9/16/1977 96.8 97.3 96.05 96.48 18340000 96.48 -0.00331
9/15/1977 96.55 97.31 96.15 96.8 18230000 96.8 0.002589
9/14/1977 96.09 96.88 95.66 96.55 17330000 96.55 0.004787
9/13/1977 96.03 96.56 95.48 96.09 14900000 96.09 0.000625
9/12/1977 96.37 96.64 95.37 96.03 18700000 96.03 -0.00353
9/9/1977 97.1 97.1 95.97 96.37 18100000 96.37 -0.00752
9/8/1977 98.01 98.43 97.01 97.28 18290000 97.28 -0.00745
9/7/1977 97.71 98.38 97.33 98.01 18070000 98.01 0.00307
9/6/1977 97.45 98.13 96.93 97.71 16130000 97.71 0.002668
9/2/1977 96.83 97.76 96.51 97.45 15620000 97.45 0.006403
9/1/1977 96.77 97.54 96.35 96.83 18820000 96.83 0.00062
8/31/1977 96.38 97 95.59 96.77 19080000 96.77 0.004046
8/30/1977 96.92 97.55 96.04 96.38 18220000 96.38 -0.00557
8/29/1977 96.06 97.25 95.93 96.92 15280000 96.92 0.008953
8/26/1977 96.15 96.42 95.04 96.06 18480000 96.06 -0.00094
8/25/1977 97.18 97.18 95.81 96.15 19400000 96.15 -0.0106
8/24/1977 97.62 97.99 96.77 97.23 18170000 97.23 -0.004
8/23/1977 97.79 98.52 97.18 97.62 20290000 97.62 -0.00174
8/22/1977 97.51 98.29 96.84 97.79 17870000 97.79 0.002872
8/19/1977 97.68 98.29 96.78 97.51 20800000 97.51 -0.00174
8/18/1977 97.74 98.69 97.21 97.68 21040000 97.68 -0.00061
8/17/1977 97.73 98.4 97.12 97.74 20920000 97.74 0.000102
8/16/1977 98.18 98.6 97.35 97.73 19340000 97.73 -0.00458
8/15/1977 97.88 98.56 97.14 98.18 15750000 98.18 0.003065
8/12/1977 98.16 98.51 97.31 97.88 16870000 97.88 -0.00285
8/11/1977 98.92 99.45 97.9 98.16 21740000 98.16 -0.00768
8/10/1977 98.05 99.06 97.67 98.92 18280000 98.92 0.008873
8/9/1977 97.99 98.63 97.48 98.05 19900000 98.05 0.000612
8/8/1977 98.76 98.86 97.68 97.99 15870000 97.99 -0.0078
8/5/1977 98.74 99.44 98.31 98.76 19940000 98.76 0.000203
8/4/1977 98.37 99.19 97.79 98.74 18870000 98.74 0.003761
8/3/1977 98.5 98.86 97.53 98.37 21710000 98.37 -0.00132
8/2/1977 99.12 99.27 98.14 98.5 17910000 98.5 -0.00626
8/1/1977 98.85 99.84 98.46 99.12 17920000 99.12 0.002731
7/29/1977 98.79 99.21 97.71 98.85 20350000 98.85 0.000607
7/28/1977 98.64 99.36 97.78 98.79 26340000 98.79 0.001521
7/27/1977 100.27 100.29 98.31 98.64 26440000 98.64 -0.01626
7/26/1977 100.85 100.92 99.72 100.27 21390000 100.27 -0.00575
7/25/1977 101.67 101.85 100.46 100.85 20430000 100.85 -0.00807
7/22/1977 101.59 102.28 101.02 101.67 23110000 101.67 0.000787
7/21/1977 101.73 102.19 100.85 101.59 26880000 101.59 -0.00138
7/20/1977 101.79 102.57 101.14 101.73 29380000 101.73 -0.00059
7/19/1977 100.95 102.17 100.68 101.79 31930000 101.79 0.008321
7/18/1977 100.18 101.4 99.94 100.95 29890000 100.95 0.007686
7/15/1977 99.59 100.68 99.28 100.18 29120000 100.18 0.005924
7/13/1977 99.45 99.99 98.83 99.59 23160000 99.59 0.001408
7/12/1977 99.55 100.01 98.81 99.45 22470000 99.45 -0.001
7/11/1977 99.79 100.16 98.9 99.55 19790000 99.55 -0.00241
7/8/1977 99.93 100.62 99.37 99.79 23820000 99.79 -0.0014
7/7/1977 99.58 100.3 99.12 99.93 21740000 99.93 0.003515
7/6/1977 100.09 100.41 99.2 99.58 21230000 99.58 -0.0051
7/5/1977 100.1 100.72 99.62 100.09 16850000 100.09 -9.99E-05
7/1/1977 100.48 100.76 99.63 100.1 18160000 100.1 -0.00378
6/30/1977 100.11 100.88 99.68 100.48 19410000 100.48 0.003696
6/29/1977 100.14 100.49 99.3 100.11 19000000 100.11 -0.0003
6/28/1977 100.98 101.36 99.87 100.14 22670000 100.14 -0.00832
6/27/1977 101.19 101.63 100.47 100.98 19870000 100.98 -0.00208
6/24/1977 100.62 101.65 100.41 101.19 27490000 101.19 0.005665
6/23/1977 100.46 101.1 99.88 100.62 24330000 100.62 0.001593
6/22/1977 100.74 101.07 99.9 100.46 25070000 100.46 -0.00278
6/21/1977 100.42 101.41 100.16 100.74 29730000 100.74 0.003187
6/20/1977 99.97 100.76 99.56 100.42 22950000 100.42 0.004501
6/17/1977 99.85 100.47 99.34 99.97 21960000 99.97 0.001202
6/16/1977 99.61 100.33 98.91 99.85 24310000 99.85 0.002409
6/15/1977 99.86 100.31 99.12 99.61 22640000 99.61 -0.0025
6/14/1977 98.76 100.12 98.76 99.86 25390000 99.86 0.011138
6/13/1977 98.46 99.21 98.06 98.74 20250000 98.74 0.002844
6/10/1977 98.14 98.86 97.68 98.46 20630000 98.46 0.003261
6/9/1977 98.2 98.62 97.51 98.14 19940000 98.14 -0.00061
6/8/1977 97.73 98.75 97.49 98.2 22200000 98.2 0.004809
6/7/1977 97.23 98.01 96.6 97.73 21110000 97.73 0.005142
6/6/1977 97.69 98.26 96.89 97.23 18930000 97.23 -0.00471
6/3/1977 96.74 98.12 96.55 97.69 20330000 97.69 0.00982
6/2/1977 96.93 97.53 96.23 96.74 18620000 96.74 -0.00196
6/1/1977 96.12 97.27 95.89 96.93 18320000 96.93 0.008427
5/31/1977 96.27 96.75 95.52 96.12 17800000 96.12 -0.00156
5/27/1977 97.01 97.26 95.92 96.27 15730000 96.27 -0.00763
5/26/1977 96.77 97.47 96.2 97.01 18620000 97.01 0.00248
5/25/1977 97.67 98.14 96.5 96.77 20710000 96.77 -0.00921
5/24/1977 98.15 98.25 97 97.67 20050000 97.67 -0.00489
5/23/1977 99.35 99.35 97.88 98.15 18290000 98.15 -0.01208
5/20/1977 99.88 100.12 98.91 99.45 18950000 99.45 -0.00431
5/19/1977 100.3 100.74 99.49 99.88 21280000 99.88 -0.00419
5/18/1977 99.77 100.93 99.58 100.3 27800000 100.3 0.005312
5/17/1977 99.47 100.11 98.76 99.77 22290000 99.77 0.003016
5/16/1977 99.03 99.98 98.79 99.47 21170000 99.47 0.004443
5/13/1977 98.73 99.52 98.37 99.03 19780000 99.03 0.003039
5/12/1977 98.78 99.25 97.91 98.73 21980000 98.73 -0.00051
5/11/1977 99.47 99.77 98.4 98.78 18980000 98.78 -0.00694
5/10/1977 99.18 100.09 98.82 99.47 21090000 99.47 0.002924
5/9/1977 99.49 99.78 98.66 99.18 15230000 99.18 -0.00312
5/6/1977 100.11 100.2 98.95 99.49 19370000 99.49 -0.00619
5/5/1977 99.96 100.79 99.28 100.11 23450000 100.11 0.001501
5/4/1977 99.43 100.56 98.9 99.96 23330000 99.96 0.00533
5/3/1977 98.93 99.96 98.72 99.43 21950000 99.43 0.005054
5/2/1977 98.44 99.26 97.97 98.93 17970000 98.93 0.004978
4/29/1977 98.2 98.87 97.58 98.44 18330000 98.44 0.002444
4/28/1977 97.96 98.77 97.47 98.2 18370000 98.2 0.00245
4/27/1977 97.11 98.47 96.9 97.96 20590000 97.96 0.008753
4/26/1977 97.15 97.94 96.53 97.11 20040000 97.11 -0.00041
4/25/1977 98.32 98.32 96.54 97.15 20440000 97.15 -0.0119
4/22/1977 99.67 99.67 98.08 98.44 20700000 98.44 -0.01234
4/21/1977 100.4 101.2 99.35 99.75 22740000 99.75 -0.00647
4/20/1977 100.07 100.98 99.49 100.4 25090000 100.4 0.003298
4/19/1977 100.54 100.81 99.58 100.07 19510000 100.07 -0.00467
4/18/1977 101.04 101.36 100.09 100.54 17830000 100.54 -0.00495
4/15/1977 101 101.63 100.35 101.04 20230000 101.04 0.000396
4/14/1977 100.42 102.07 100.42 101 30490000 101 0.005776
4/13/1977 100.15 100.72 99.02 100.16 21800000 100.16 9.99E-05
4/12/1977 98.97 100.58 98.97 100.15 23760000 100.15 0.011923
4/11/1977 98.35 99.37 98.08 98.88 17650000 98.88 0.005389
4/7/1977 97.91 98.65 97.48 98.35 17260000 98.35 0.004494
4/6/1977 98.01 98.61 97.45 97.91 16600000 97.91 -0.00102
4/5/1977 98.23 98.6 97.43 98.01 18330000 98.01 -0.00224
4/4/1977 99.21 99.5 97.98 98.23 16250000 98.23 -0.00988
4/1/1977 98.42 99.57 98.38 99.21 17050000 99.21 0.008027
3/31/1977 98.54 99.14 97.8 98.42 16510000 98.42 -0.00122
3/30/1977 99.69 99.99 98.18 98.54 18810000 98.54 -0.01154
3/29/1977 99 100.12 98.95 99.69 17030000 99.69 0.00697
3/28/1977 99.06 99.54 98.35 99 16710000 99 -0.00061
3/25/1977 99.7 100.05 98.71 99.06 16550000 99.06 -0.00642
3/24/1977 100.2 100.6 99.26 99.7 19650000 99.7 -0.00499
3/23/1977 101 101.42 99.88 100.2 19360000 100.2 -0.00792
3/22/1977 101.31 101.58 100.35 101 18660000 101 -0.00306
3/21/1977 101.86 102.13 100.92 101.31 18040000 101.31 -0.0054
3/18/1977 102.08 102.61 101.39 101.86 19840000 101.86 -0.00216
3/17/1977 102.17 102.58 101.28 102.08 20700000 102.08 -0.00088
3/16/1977 101.98 102.7 101.52 102.17 22140000 102.17 0.001863
3/15/1977 101.42 102.61 101.34 101.98 23940000 101.98 0.005522
3/14/1977 100.65 101.75 100.24 101.42 19290000 101.42 0.00765
3/11/1977 100.67 101.37 100.14 100.65 18230000 100.65 -0.0002
3/10/1977 100.1 100.96 99.49 100.67 18620000 100.67 0.005694
3/9/1977 100.87 100.89 99.63 100.1 19680000 100.1 -0.00763
3/8/1977 101.25 101.85 100.48 100.87 19520000 100.87 -0.00375
3/7/1977 101.2 101.77 100.64 101.25 17410000 101.25 0.000494
3/4/1977 100.88 101.67 100.52 101.2 18950000 101.2 0.003172
3/3/1977 100.39 101.28 100.01 100.88 17560000 100.88 0.004881
3/2/1977 100.66 101.24 99.97 100.39 18010000 100.39 -0.00268
3/1/1977 99.82 101.03 99.65 100.66 19480000 100.66 0.008415
2/28/1977 99.48 100.06 98.91 99.82 16220000 99.82 0.003418
2/25/1977 99.6 100.02 98.82 99.48 17610000 99.48 -0.0012
2/24/1977 100.19 100.42 99.18 99.6 19730000 99.6 -0.00589
2/23/1977 100.49 100.95 99.78 100.19 18240000 100.19 -0.00299
2/22/1977 100.49 101.22 99.94 100.49 17730000 100.49 0
2/18/1977 100.92 101.13 99.95 100.49 18040000 100.49 -0.00426
2/17/1977 101.5 101.76 100.43 100.92 19040000 100.92 -0.00571
2/16/1977 101.04 102.22 100.68 101.5 23430000 101.5 0.004553
2/15/1977 100.74 101.67 100.35 101.04 21620000 101.04 0.002978
2/14/1977 100.22 101.06 99.51 100.74 19230000 100.74 0.005189
2/11/1977 100.82 101.18 99.74 100.22 20510000 100.22 -0.00595
2/10/1977 100.73 101.51 100.16 100.82 22340000 100.82 0.000893
2/9/1977 101.6 101.88 100.12 100.73 23640000 100.73 -0.00856
2/8/1977 101.89 102.65 101.16 101.6 24040000 101.6 -0.00285
2/7/1977 101.88 102.43 101.25 101.89 20700000 101.89 9.82E-05
2/4/1977 101.85 102.71 101.3 101.88 23130000 101.88 0.000295
2/3/1977 102.36 102.57 101.28 101.85 23790000 101.85 -0.00498
2/2/1977 102.54 103.32 101.89 102.36 25700000 102.36 -0.00176
2/1/1977 102.03 103.06 101.57 102.54 23700000 102.54 0.004999
1/31/1977 101.93 102.44 100.91 102.03 22920000 102.03 0.000981
1/28/1977 101.79 102.61 101.08 101.93 22700000 101.93 0.001375
1/27/1977 102.34 102.81 101.27 101.79 24360000 101.79 -0.00537
1/26/1977 103.13 103.48 101.84 102.34 27840000 102.34 -0.00766
1/25/1977 103.25 104.08 102.42 103.13 26340000 103.13 -0.00116
1/24/1977 103.32 104.06 102.5 103.25 22890000 103.25 -0.00068
1/21/1977 102.97 103.91 102.35 103.32 23930000 103.32 0.003399
1/20/1977 103.85 104.45 102.5 102.97 26520000 102.97 -0.00847
1/19/1977 103.32 104.38 102.83 103.85 27120000 103.85 0.00513
1/18/1977 103.73 104.29 102.71 103.32 24380000 103.32 -0.00395
1/17/1977 104.01 104.37 103.04 103.73 21060000 103.73 -0.00269
 1/14/1977 104.2 104.71 103.37 104.01 24480000 104.01 -0.00182
1/13/1977 103.4 104.6 103.21 104.2 24780000 104.2 0.007737
1/12/1977 104.12 104.18 102.75 103.4 22670000 103.4 -0.00692
1/11/1977 105.2 105.6 103.76 104.12 24100000 104.12 -0.01027
1/10/1977 105.01 105.75 104.46 105.2 20860000 105.2 0.001809
1/7/1977 105.02 105.59 104.3 105.01 21720000 105.01 -9.52E-05
1/6/1977 104.76 105.86 104.4 105.02 23920000 105.02 0.002482
1/5/1977 105.7 106.07 104.33 104.76 25010000 104.76 -0.00889
1/4/1977 107 107.31 105.4 105.7 22740000 105.7 -0.01215
1/3/1977 107.46 107.97 106.42 107 21280000 107 -0.00428
12/31/1976 106.88 107.82 106.55 107.46 19170000 107.46 0.005427
12/30/1976 106.34 107.41 105.97 106.88 23700000 106.88 0.005078
12/29/1976 106.77 107.17 105.83 106.34 21910000 106.34 -0.00403
12/28/1976 106.06 107.36 105.9 106.77 25790000 106.77 0.006694
12/27/1976 104.84 106.31 104.58 106.06 20130000 106.06 0.011637
12/23/1976 104.71 105.49 104.09 104.84 24560000 104.84 0.001242
12/22/1976 104.22 105.59 104.03 104.71 26970000 104.71 0.004702
12/21/1976 103.65 104.66 102.99 104.22 24390000 104.22 0.005499
12/20/1976 104.26 104.63 103.21 103.65 20690000 103.65 -0.00585
12/17/1976 104.8 105.6 103.89 104.26 23870000 104.26 -0.00515
12/16/1976 105.14 105.53 104.07 104.8 23920000 104.8 -0.00323
12/15/1976 105.07 105.89 104.33 105.14 28300000 105.14 0.000666
12/14/1976 104.63 105.44 103.8 105.07 25130000 105.07 0.004205
12/13/1976 104.7 105.33 103.94 104.63 24830000 104.63 -0.00067
12/10/1976 104.51 105.36 103.9 104.7 25960000 104.7 0.001818
12/9/1976 104.08 105.27 103.71 104.51 31800000 104.51 0.004131
12/8/1976 103.49 104.4 102.94 104.08 24560000 104.08 0.005701
12/7/1976 103.56 104.4 102.96 103.49 26140000 103.49 -0.00068
12/6/1976 102.76 104.15 102.53 103.56 24830000 103.56 0.007785
12/3/1976 102.12 103.31 101.75 102.76 22640000 102.76 0.006267
12/2/1976 102.49 103.3 101.7 102.12 23300000 102.12 -0.00361
12/1/1976 102.1 103.03 101.62 102.49 21960000 102.49 0.00382
11/30/1976 102.44 102.72 101.46 102.1 17030000 102.1 -0.00332
11/29/1976 103.15 103.46 102.07 102.44 18750000 102.44 -0.00688
11/26/1976 102.41 103.51 102.13 103.15 15000000 103.15 0.007226
11/24/1976 101.96 102.85 101.41 102.41 20420000 102.41 0.004413
11/23/1976 102.59 102.9 101.5 101.96 19090000 101.96 -0.00614
11/22/1976 101.92 103.15 101.63 102.59 20930000 102.59 0.006574
11/19/1976 101.89 102.77 101.17 101.92 24550000 101.92 0.000294
11/18/1976 100.61 102.22 100.49 101.89 24000000 101.89 0.012722
11/17/1976 100.04 101.32 99.64 100.61 19900000 100.61 0.005698
11/16/1976 99.9 101.12 99.44 100.04 21020000 100.04 0.001401
11/15/1976 99.24 100.16 98.53 99.9 16710000 99.9 0.006651
11/12/1976 99.64 99.95 98.51 99.24 15550000 99.24 -0.00401
11/11/1976 98.81 99.89 98.35 99.64 13230000 99.64 0.0084
11/10/1976 99.32 99.98 98.18 98.81 18890000 98.81 -0.00513
11/9/1976 99.6 100.21 98.38 99.32 19210000 99.32 -0.00281
11/8/1976 100.62 100.62 99.1 99.6 16520000 99.6 -0.01014
11/5/1976 102.41 102.7 100.48 100.82 20780000 100.82 -0.01553
11/4/1976 101.92 103.16 101.4 102.41 21700000 102.41 0.004808
11/3/1976 102.49 102.49 100.73 101.92 19350000 101.92 -0.00556
11/1/1976 102.9 103.78 102.19 103.1 18390000 103.1 0.001944
10/29/1976 101.61 103.1 101.15 102.9 17030000 102.9 0.012696
10/28/1976 101.76 102.5 101.12 101.61 16920000 101.61 -0.00147
10/27/1976 101.06 102.12 100.61 101.76 15790000 101.76 0.006927
10/26/1976 100.07 101.5 99.91 101.06 15490000 101.06 0.009893
10/25/1976 99.96 100.6 99.21 100.07 13310000 100.07 0.0011
10/22/1976 100.77 100.93 99.24 99.96 17870000 99.96 -0.00804
10/21/1976 101.74 102.32 100.49 100.77 17980000 100.77 -0.00953
10/20/1976 101.45 102.23 100.81 101.74 15860000 101.74 0.002859
10/19/1976 101.47 102.04 100.42 101.45 16200000 101.45 -0.0002
10/18/1976 100.88 101.99 100.62 101.47 15710000 101.47 0.005849
10/15/1976 100.85 101.5 100.02 100.88 16210000 100.88 0.000297
10/14/1976 102.12 102.14 100.28 100.85 18610000 100.85 -0.01244
10/13/1976 100.81 102.44 100.54 102.12 21690000 102.12 0.012995
10/12/1976 101.64 102.19 100.38 100.81 18210000 100.81 -0.00817
10/11/1976 102.48 102.48 100.98 101.64 14620000 101.64 -0.0082
10/8/1976 103.54 104 102.24 102.56 16740000 102.56 -0.00946
10/7/1976 102.97 103.9 102.16 103.54 19830000 103.54 0.005536
10/6/1976 103.23 103.72 102.05 102.97 20870000 102.97 -0.00252
10/5/1976 104.03 104.25 102.51 103.23 19200000 103.23 -0.00769
10/4/1976 104.17 104.62 103.42 104.03 12630000 104.03 -0.00134
10/1/1976 105.24 105.75 103.6 104.17 20620000 104.17 -0.01017
9/30/1976 105.37 105.84 104.57 105.24 14700000 105.24 -0.00123
9/29/1976 105.92 106.45 104.83 105.37 18090000 105.37 -0.00519
9/28/1976 107.27 107.54 105.61 105.92 20440000 105.92 -0.01259
9/27/1976 106.8 107.7 106.35 107.27 17430000 107.27 0.004401
9/24/1976 106.92 107.36 106.03 106.8 17400000 106.8 -0.00112
9/23/1976 107.46 107.96 106.4 106.92 24210000 106.92 -0.00503
9/22/1976 107.83 108.72 106.92 107.46 32970000 107.46 -0.00343
9/21/1976 106.32 108.13 106.09 107.83 30300000 107.83 0.014202
9/20/1976 106.27 107.2 105.74 106.32 21730000 106.32 0.000471
9/17/1976 105.34 106.81 105.14 106.27 28270000 106.27 0.008829
9/16/1976 104.25 105.59 103.84 105.34 19620000 105.34 0.010456
9/15/1976 103.94 104.7 103.28 104.25 17570000 104.25 0.002982
9/14/1976 104.29 104.5 103.31 103.94 15550000 103.94 -0.00336
9/13/1976 104.65 105.29 103.88 104.29 16100000 104.29 -0.00344
9/10/1976 104.4 105.03 103.79 104.65 16930000 104.65 0.002395
9/9/1976 104.94 105.12 103.91 104.4 16540000 104.4 -0.00515
9/8/1976 105.03 105.73 104.34 104.94 19750000 104.94 -0.00086
 9/7/1976 104.3 105.31 103.93 105.03 16310000 105.03 0.006999
9/3/1976 103.92 104.63 103.36 104.3 13280000 104.3 0.003657
9/2/1976 104.06 104.84 103.47 103.92 18920000 103.92 -0.00135
9/1/1976 102.91 104.3 102.6 104.06 18640000 104.06 0.011175
8/31/1976 102.07 103.38 101.94 102.91 15480000 102.91 0.00823
8/30/1976 101.48 102.51 101.22 102.07 11140000 102.07 0.005814
8/27/1976 101.32 101.9 100.55 101.48 12120000 101.48 0.001579
8/26/1976 102.03 102.59 101.01 101.32 15270000 101.32 -0.00696
8/25/1976 101.27 102.41 100.43 102.03 17400000 102.03 0.007505
8/24/1976 101.96 102.65 100.98 101.27 16740000 101.27 -0.00677
8/23/1976 102.37 102.49 101.04 101.96 15450000 101.96 -0.00401
8/20/1976 103.31 103.31 101.96 102.37 14920000 102.37 -0.0091
8/19/1976 104.56 104.74 103.01 103.39 17230000 103.39 -0.01119
8/18/1976 104.8 105.41 104.12 104.56 17150000 104.56 -0.00229
8/17/1976 104.43 105.25 103.98 104.8 18500000 104.8 0.003543
8/16/1976 104.25 104.99 103.74 104.43 16210000 104.43 0.001727
8/13/1976 104.22 104.79 103.61 104.25 13930000 104.25 0.000288
8/12/1976 104.06 104.64 103.38 104.22 15560000 104.22 0.001538
8/11/1976 104.41 105.24 103.73 104.06 18710000 104.06 -0.00335
8/10/1976 103.49 104.71 103.21 104.41 16690000 104.41 0.00889
8/9/1976 103.79 104.02 103.01 103.49 11700000 103.49 -0.00289
8/6/1976 103.85 104.25 103.1 103.79 13930000 103.79 -0.00058
8/5/1976 104.43 104.76 103.48 103.85 15530000 103.85 -0.00555
8/4/1976 104.14 105.18 103.72 104.43 20650000 104.43 0.002785
8/3/1976 103.19 104.49 102.79 104.14 18500000 104.14 0.009206
8/2/1976 103.44 103.98 102.64 103.19 13870000 103.19 -0.00242
7/30/1976 102.93 103.88 102.47 103.44 14830000 103.44 0.004955
7/29/1976 103.05 103.59 102.36 102.93 13330000 102.93 -0.00116
7/28/1976 103.48 103.58 102.31 103.05 16000000 103.05 -0.00416
7/27/1976 104.07 104.51 103.13 103.48 15580000 103.48 -0.00567
7/26/1976 104.06 104.69 103.46 104.07 13530000 104.07 9.61E-05
7/23/1976 103.93 104.71 103.49 104.06 15870000 104.06 0.001251
7/22/1976 103.82 104.42 103.15 103.93 15600000 103.93 0.00106
7/21/1976 103.72 104.56 103.21 103.82 18350000 103.82 0.000964
7/20/1976 104.29 104.57 103.05 103.72 18810000 103.72 -0.00547
7/19/1976 104.68 105.32 103.84 104.29 18200000 104.29 -0.00373
7/16/1976 105.2 105.27 103.87 104.68 20450000 104.68 -0.00494
7/15/1976 105.95 106.25 104.76 105.2 20400000 105.2 -0.00708
7/14/1976 105.67 106.61 105.05 105.95 23840000 105.95 0.00265
7/13/1976 105.9 106.78 105.15 105.67 27550000 105.67 -0.00217
7/12/1976 104.98 106.3 104.74 105.9 23750000 105.9 0.008764
7/9/1976 103.98 105.41 103.8 104.98 23500000 104.98 0.009617
7/8/1976 103.83 104.75 103.44 103.98 21710000 103.98 0.001445
7/7/1976 103.54 104.23 102.8 103.83 18470000 103.83 0.002801
7/6/1976 104.11 104.67 103.19 103.54 16130000 103.54 -0.00547
 7/2/1976 103.59 104.53 103.13 104.11 16730000 104.11 0.00502
7/1/1976 104.28 104.98 103.14 103.59 21130000 103.59 -0.00662
6/30/1976 103.86 105.07 103.52 104.28 23830000 104.28 0.004044
6/29/1976 103.43 104.33 102.95 103.86 19620000 103.86 0.004157
6/28/1976 103.72 104.35 102.97 103.43 17490000 103.43 -0.0028
6/25/1976 103.79 104.54 103.17 103.72 17830000 103.72 -0.00067
6/24/1976 103.25 104.37 102.9 103.79 19850000 103.79 0.00523
6/23/1976 103.47 103.9 102.4 103.25 17530000 103.25 -0.00213
6/22/1976 104.28 104.82 103.16 103.47 21150000 103.47 -0.00777
6/21/1976 103.76 104.73 103.18 104.28 18930000 104.28 0.005012
6/18/1976 103.61 104.8 103.06 103.76 25720000 103.76 0.001448
6/17/1976 102.01 104.12 101.97 103.61 27810000 103.61 0.015685
6/16/1976 101.46 102.65 100.96 102.01 21620000 102.01 0.005421
6/15/1976 101.95 102.39 100.84 101.46 18440000 101.46 -0.00481
6/14/1976 101 102.51 101 101.95 21250000 101.95 0.009406
6/11/1976 99.56 101.22 99.38 100.92 19470000 100.92 0.01366
6/10/1976 98.74 99.98 98.55 99.56 16100000 99.56 0.008305
6/9/1976 98.8 99.49 98.23 98.74 14560000 98.74 -0.00061
6/8/1976 98.63 99.71 98.32 98.8 16660000 98.8 0.001724
6/7/1976 99.15 99.39 97.97 98.63 14510000 98.63 -0.00524
6/4/1976 100.13 100.27 98.79 99.15 15960000 99.15 -0.00979
6/3/1976 100.22 101.1 99.68 100.13 18900000 100.13 -0.0009
6/2/1976 99.85 100.69 99.26 100.22 16120000 100.22 0.003706
6/1/1976 100.18 100.74 99.36 99.85 13880000 99.85 -0.00329
5/28/1976 99.38 100.64 99 100.18 16860000 100.18 0.00805
5/27/1976 99.34 99.77 98.26 99.38 15310000 99.38 0.000403
5/26/1976 99.49 100.14 98.65 99.34 16750000 99.34 -0.00151
5/25/1976 99.44 100.02 98.48 99.49 18770000 99.49 0.000503
5/24/1976 101.07 101.07 99.11 99.44 16560000 99.44 -0.01613
5/21/1976 102 102.34 100.81 101.26 18730000 101.26 -0.00725
5/20/1976 101.18 102.53 100.69 102 22560000 102 0.008104
5/19/1976 101.26 102.01 100.55 101.18 18450000 101.18 -0.00079
5/18/1976 101.09 102 100.72 101.26 17410000 101.26 0.001682
5/17/1976 101.34 101.71 100.41 101.09 14720000 101.09 -0.00247
5/14/1976 102.16 102.23 100.82 101.34 16800000 101.34 -0.00803
5/13/1976 102.77 103.03 101.73 102.16 16730000 102.16 -0.00594
5/12/1976 102.95 103.55 102.14 102.77 18510000 102.77 -0.00175
5/11/1976 103.1 103.99 102.39 102.95 23590000 102.95 -0.00145
5/10/1976 101.88 103.51 101.76 103.1 22760000 103.1 0.011975
5/7/1976 101.16 102.27 100.77 101.88 17810000 101.88 0.007117
5/6/1976 100.88 101.7 100.31 101.16 16200000 101.16 0.002776
5/5/1976 101.46 101.92 100.45 100.88 14970000 100.88 -0.00572
5/4/1976 100.92 101.93 100.29 101.46 17240000 101.46 0.005351
5/3/1976 101.64 101.73 100.14 100.92 15180000 100.92 -0.00708
4/30/1976 102.13 102.65 101.16 101.64 14530000 101.64 -0.0048
4/29/1976 102.13 102.97 101.45 102.13 17740000 102.13 0
4/28/1976 101.86 102.46 100.91 102.13 15790000 102.13 0.002651
4/27/1976 102.43 103.18 101.51 101.86 17760000 101.86 -0.00556
4/26/1976 102.29 102.8 101.36 102.43 15520000 102.43 0.001369
4/23/1976 102.98 103.21 101.7 102.29 17000000 102.29 -0.0067
4/22/1976 103.32 104.04 102.52 102.98 20220000 102.98 -0.00329
4/21/1976 102.87 104.03 102.3 103.32 26600000 103.32 0.004374
4/20/1976 101.44 103.32 101.42 102.87 23500000 102.87 0.014097
4/19/1976 100.67 101.83 100.32 101.44 16500000 101.44 0.007649
4/15/1976 100.31 101.18 99.73 100.67 15100000 100.67 0.003589
4/14/1976 101.05 101.77 99.98 100.31 18440000 100.31 -0.00732
4/13/1976 100.2 101.39 99.64 101.05 15990000 101.05 0.008483
4/12/1976 100.35 101.3 99.57 100.2 16030000 100.2 -0.00149
4/9/1976 101.28 101.74 99.87 100.35 19050000 100.35 -0.00918
4/8/1976 102.21 102.38 100.53 101.28 20860000 101.28 -0.0091
4/7/1976 103.36 103.85 101.92 102.21 20190000 102.21 -0.01113
4/6/1976 103.51 104.63 102.93 103.36 24170000 103.36 -0.00145
4/5/1976 102.32 104.13 102.32 103.51 21940000 103.51 0.01163
4/2/1976 102.24 102.76 101.23 102.25 17420000 102.25 9.78E-05
4/1/1976 102.77 103.24 101.5 102.24 17910000 102.24 -0.00516
3/31/1976 102.01 103.08 101.6 102.77 17520000 102.77 0.00745
3/30/1976 102.41 103.36 101.25 102.01 17930000 102.01 -0.00391
3/29/1976 102.85 103.36 101.99 102.41 16100000 102.41 -0.00428
3/26/1976 102.85 103.65 102.2 102.85 18510000 102.85 0
3/25/1976 103.42 104 102.19 102.85 22510000 102.85 -0.00551
3/24/1976 102.51 104.39 102.51 103.42 32610000 103.42 0.008877
3/23/1976 100.71 102.54 100.32 102.24 22450000 102.24 0.015192
3/22/1976 100.58 101.53 100.14 100.71 19410000 100.71 0.001293
3/19/1976 100.45 101.23 99.7 100.58 18090000 100.58 0.001294
3/18/1976 100.86 101.37 99.73 100.45 20330000 100.45 -0.00407
3/17/1976 100.92 102.01 100.28 100.86 26190000 100.86 -0.00059
3/16/1976 99.8 101.25 99.38 100.92 22780000 100.92 0.011222
3/15/1976 100.86 100.9 99.24 99.8 19570000 99.8 -0.01051
3/12/1976 101.89 102.46 100.49 100.86 26020000 100.86 -0.01011
3/11/1976 100.94 102.41 100.62 101.89 27300000 101.89 0.009412
3/10/1976 100.58 101.8 99.98 100.94 24900000 100.94 0.003579
3/9/1976 100.19 101.9 99.95 100.58 31770000 100.58 0.003893
3/8/1976 99.11 100.71 98.93 100.19 25060000 100.19 0.010897
3/5/1976 98.92 99.88 98.23 99.11 23030000 99.11 0.001921
3/4/1976 99.98 100.4 98.49 98.92 24410000 98.92 -0.0106
3/3/1976 100.58 100.97 99.23 99.98 25450000 99.98 -0.00597
3/2/1976 100.02 101.26 99.61 100.58 25590000 100.58 0.005599
3/1/1976 99.71 100.64 98.67 100.02 22070000 100.02 0.003109
2/27/1976 100.11 100.53 98.6 99.71 26940000 99.71 -0.004
2/26/1976 101.69 102.36 99.74 100.11 34320000 100.11 -0.01554
 2/25/1976 102.03 102.71 100.69 101.69 34680000 101.69 -0.00333
2/24/1976 101.61 102.92 101.03 102.03 34380000 102.03 0.004133
2/23/1976 102.1 102.54 100.69 101.61 31460000 101.61 -0.0048
2/20/1976 101.41 103.07 101.18 102.1 44510000 102.1 0.006804
2/19/1976 99.94 101.92 99.94 101.41 39210000 101.41 0.014709
2/18/1976 99.05 100.43 98.5 99.85 29900000 99.85 0.008077
2/17/1976 99.67 100.25 98.56 99.05 25460000 99.05 -0.00622
2/13/1976 100.25 100.66 99.01 99.67 23870000 99.67 -0.00579
2/12/1976 100.77 101.55 99.82 100.25 28610000 100.25 -0.00516
2/11/1976 100.47 101.8 100.1 100.77 32300000 100.77 0.002986
2/10/1976 99.62 100.96 99.11 100.47 27660000 100.47 0.008532
2/9/1976 99.46 100.66 98.77 99.62 25340000 99.62 0.001609
2/6/1976 100.39 100.53 98.64 99.46 27360000 99.46 -0.00926
2/5/1976 101.91 102.3 100.06 100.39 33780000 100.39 -0.01492
2/4/1976 101.18 102.57 100.7 101.91 38270000 101.91 0.007215
2/3/1976 100.87 101.97 99.58 101.18 34080000 101.18 0.003073
2/2/1976 100.86 101.39 99.74 100.87 24000000 100.87 9.91E-05
1/30/1976 100.11 101.99 99.94 100.86 38510000 100.86 0.007492
1/29/1976 98.53 100.54 98.32 100.11 29800000 100.11 0.016036
1/28/1976 99.07 99.64 97.66 98.53 27370000 98.53 -0.00545
1/27/1976 99.68 100.52 98.28 99.07 32070000 99.07 -0.00612
1/26/1976 99.21 100.75 98.92 99.68 34470000 99.68 0.004737
1/23/1976 98.04 99.88 97.68 99.21 33640000 99.21 0.011934
1/22/1976 98.24 98.79 97.07 98.04 27420000 98.04 -0.00204
1/21/1976 98.86 99.24 97.12 98.24 34470000 98.24 -0.00627
1/20/1976 98.32 99.44 97.43 98.86 36690000 98.86 0.005492
1/19/1976 97 98.84 96.36 98.32 29450000 98.32 0.013608
1/16/1976 96.61 97.73 95.84 97 25940000 97 0.004037
1/15/1976 97.13 98.34 96.15 96.61 38450000 96.61 -0.00535
1/14/1976 95.57 97.47 94.91 97.13 30340000 97.13 0.016323
1/13/1976 96.33 97.39 95.11 95.57 34530000 95.57 -0.00789
1/12/1976 94.95 96.76 94.38 96.33 30440000 96.33 0.014534
1/9/1976 94.58 95.71 94.05 94.95 26510000 94.95 0.003912
1/8/1976 93.95 95.47 93.41 94.58 29030000 94.58 0.006706
1/7/1976 93.53 95.15 92.91 93.95 33170000 93.95 0.004491
1/6/1976 92.58 94.18 92.37 93.53 31270000 93.53 0.010261
1/5/1976 90.9 92.84 90.85 92.58 21960000 92.58 0.018482
1/2/1976 90.19 91.18 89.81 90.9 10300000 90.9 0.007872
12/31/1975 89.77 90.75 89.17 90.19 16970000 90.19 0.004679
12/30/1975 90.13 90.55 89.2 89.77 16040000 89.77 -0.00399
12/29/1975 90.25 91.09 89.63 90.13 17070000 90.13 -0.00133
12/26/1975 89.46 90.45 89.25 90.25 10020000 90.25 0.008831
12/24/1975 88.73 89.84 88.73 89.46 11150000 89.46 0.008227
12/23/1975 88.14 89.23 87.64 88.73 17750000 88.73 0.006694
12/22/1975 88.8 89.13 87.74 88.14 15340000 88.14 -0.00743
12/19/1975 89.43 89.81 88.39 88.8 17720000 88.8 -0.00704
12/18/1975 89.15 90.09 88.62 89.43 18040000 89.43 0.003141
12/17/1975 88.93 89.8 88.46 89.15 16560000 89.15 0.002474
12/16/1975 88.09 89.49 87.78 88.93 18350000 88.93 0.009536
12/15/1975 87.83 88.64 87.32 88.09 13960000 88.09 0.00296
12/12/1975 87.8 88.22 87.05 87.83 13100000 87.83 0.000342
12/11/1975 88.08 88.79 87.41 87.8 15300000 87.8 -0.00318
12/10/1975 87.3 88.39 86.91 88.08 15680000 88.08 0.008935
12/9/1975 87.07 87.8 86.16 87.3 16040000 87.3 0.002642
12/8/1975 86.82 87.75 86.15 87.07 14150000 87.07 0.00288
12/5/1975 87.84 88.38 86.54 86.82 14050000 86.82 -0.01161
12/4/1975 87.6 88.39 86.68 87.84 16380000 87.84 0.00274
12/3/1975 88.83 88.83 87.08 87.6 21320000 87.6 -0.01385
12/2/1975 90.67 90.81 89.08 89.33 17930000 89.33 -0.01478
12/1/1975 91.24 91.9 90.33 90.67 16050000 90.67 -0.00625
11/28/1975 90.94 91.74 90.44 91.24 12870000 91.24 0.003299
11/26/1975 90.71 91.58 90.17 90.94 18780000 90.94 0.002536
11/25/1975 89.7 91.1 89.66 90.71 17490000 90.71 0.01126
11/24/1975 89.53 90.17 88.65 89.7 13930000 89.7 0.001899
11/21/1975 89.64 90.23 88.79 89.53 14110000 89.53 -0.00123
11/20/1975 89.98 90.68 89.09 89.64 16460000 89.64 -0.00378
11/19/1975 91 91.28 89.47 89.98 16820000 89.98 -0.01121
11/18/1975 91.46 92.3 90.6 91 20760000 91 -0.00503
11/17/1975 90.97 91.99 90.5 91.46 17660000 91.46 0.005386
11/14/1975 91.04 91.59 90.19 90.97 16460000 90.97 -0.00077
11/13/1975 91.19 92.33 90.56 91.04 25070000 91.04 -0.00164
11/12/1975 89.87 91.63 89.8 91.19 23960000 91.19 0.014688
11/11/1975 89.34 90.47 89.04 89.87 14640000 89.87 0.005932
11/10/1975 89.33 89.98 88.35 89.34 14910000 89.34 0.000112
11/7/1975 89.55 90.18 88.67 89.33 15930000 89.33 -0.00246
11/6/1975 89.15 90.15 88.16 89.55 18600000 89.55 0.004487
11/5/1975 88.51 90.08 88.32 89.15 17390000 89.15 0.007231
11/4/1975 88.09 89.03 87.63 88.51 11570000 88.51 0.004768
11/3/1975 89.04 89.21 87.78 88.09 11400000 88.09 -0.01067
10/31/1975 89.31 89.8 88.35 89.04 12910000 89.04 -0.00302
10/30/1975 89.39 90.2 88.7 89.31 15080000 89.31 -0.00089
10/29/1975 90.51 90.61 88.89 89.39 16110000 89.39 -0.01237
10/28/1975 89.73 91.01 89.4 90.51 17060000 90.51 0.008693
10/27/1975 89.83 90.4 88.85 89.73 13100000 89.73 -0.00111
10/24/1975 91.24 91.52 89.46 89.83 18120000 89.83 -0.01545
10/23/1975 90.71 91.75 90.09 91.24 17900000 91.24 0.005843
10/22/1975 90.56 91.38 89.77 90.71 16060000 90.71 0.001656
10/21/1975 89.82 91.43 89.79 90.56 20800000 90.56 0.008239
10/20/1975 88.86 90.14 88.43 89.82 13250000 89.82 0.010804
10/17/1975 89.37 89.87 88.08 88.86 15650000 88.86 -0.00571
10/16/1975 89.23 90.73 88.9 89.37 18910000 89.37 0.001569
10/15/1975 89.28 90.07 88.5 89.23 14440000 89.23 -0.00056
10/14/1975 89.46 90.8 88.81 89.28 19960000 89.28 -0.00201
10/13/1975 88.21 89.67 87.73 89.46 12020000 89.46 0.014171
10/10/1975 88.37 89.17 87.44 88.21 14880000 88.21 -0.00181
10/9/1975 87.94 89.42 87.6 88.37 17770000 88.37 0.00489
10/8/1975 86.77 88.46 86.34 87.94 17800000 87.94 0.013484
10/7/1975 86.88 87.32 85.56 86.77 13530000 86.77 -0.00127
10/6/1975 85.98 87.64 85.98 86.88 15470000 86.88 0.010468
10/3/1975 83.88 86.21 83.88 85.95 16360000 85.95 0.024678
10/2/1975 82.93 84.33 82.82 83.82 14290000 83.82 0.010732
10/1/1975 83.87 85.45 82.57 82.93 14070000 82.93 -0.01121
9/30/1975 85.01 85.01 83.44 83.87 12520000 83.87 -0.01341
9/29/1975 86.19 86.38 84.74 85.03 10580000 85.03 -0.01346
9/26/1975 85.64 86.86 85.13 86.19 12570000 86.19 0.006422
9/25/1975 85.74 86.41 84.79 85.64 12890000 85.64 -0.00117
9/24/1975 85.03 86.7 85.03 85.74 16060000 85.74 0.00835
9/23/1975 85.07 85.51 83.8 84.94 12800000 84.94 -0.00153
9/22/1975 85.88 86.7 84.7 85.07 14750000 85.07 -0.00943
9/19/1975 84.26 86.39 84.26 85.88 20830000 85.88 0.019226
9/18/1975 82.37 84.34 82.23 84.06 14560000 84.06 0.020517
9/17/1975 82.09 82.93 81.57 82.37 12190000 82.37 0.003411
9/16/1975 82.88 83.43 81.79 82.09 13090000 82.09 -0.00953
9/15/1975 83.3 83.49 82.29 82.88 8670000 82.88 -0.00504
9/12/1975 83.45 84.47 82.84 83.3 12230000 83.3 -0.0018
9/11/1975 83.79 84.3 82.88 83.45 11100000 83.45 -0.00406
9/10/1975 84.59 84.59 83 83.79 14780000 83.79 -0.00946
9/9/1975 85.89 86.73 84.37 84.6 15790000 84.6 -0.01502
9/8/1975 85.62 86.31 84.89 85.89 11500000 85.89 0.003153
9/5/1975 86.2 86.49 85.19 85.62 11680000 85.62 -0.00673
9/4/1975 86.03 86.91 85.29 86.2 12810000 86.2 0.001976
9/3/1975 85.48 86.38 84.62 86.03 12260000 86.03 0.006434
9/2/1975 86.88 87.42 85.21 85.48 11460000 85.48 -0.01611
8/29/1975 86.4 87.73 86.1 86.88 15480000 86.88 0.005556
8/28/1975 84.68 86.64 84.68 86.4 14530000 86.4 0.020312
8/27/1975 83.96 84.79 83.35 84.43 11100000 84.43 0.005598
8/26/1975 85.06 85.4 83.65 83.96 11350000 83.96 -0.01293
8/25/1975 84.28 85.58 84.06 85.06 11250000 85.06 0.009255
8/22/1975 83.07 84.61 82.79 84.28 13050000 84.28 0.014566
8/21/1975 83.22 84.15 82.21 83.07 16610000 83.07 -0.0018
8/20/1975 84.78 84.78 82.76 83.22 18630000 83.22 -0.0184
8/19/1975 86.2 86.47 84.66 84.95 14990000 84.95 -0.0145
8/18/1975 86.36 87.21 85.76 86.2 10810000 86.2 -0.00185
8/15/1975 85.6 86.76 85.33 86.36 10610000 86.36 0.008879
8/14/1975 85.97 86.34 85.02 85.6 12460000 85.6 -0.0043
8/13/1975 87.12 87.41 85.61 85.97 12000000 85.97 -0.0132
8/12/1975 86.55 88.17 86.49 87.12 14510000 87.12 0.006586
8/11/1975 86.02 86.89 85.34 86.55 12350000 86.55 0.006161
8/8/1975 86.3 87 85.52 86.02 11660000 86.02 -0.00324
8/7/1975 86.25 87.24 85.69 86.3 12390000 86.3 0.00058
8/6/1975 86.23 87.04 85.34 86.25 16280000 86.25 0.000232
8/5/1975 87.15 87.81 85.89 86.23 15470000 86.23 -0.01056
8/4/1975 87.99 88.17 86.68 87.15 12620000 87.15 -0.00955
8/1/1975 88.75 89.04 87.46 87.99 13320000 87.99 -0.00856
7/31/1975 88.83 90.07 88.31 88.75 14540000 88.75 -0.0009
7/30/1975 88.19 89.49 87.68 88.83 16150000 88.83 0.007257
7/29/1975 88.69 89.91 87.71 88.19 19000000 88.19 -0.00564
7/28/1975 89.29 89.68 88.02 88.69 14850000 88.69 -0.00672
7/25/1975 90.07 90.72 88.72 89.29 15110000 89.29 -0.00866
7/24/1975 90.18 90.95 88.9 90.07 20550000 90.07 -0.00122
7/23/1975 91.45 92.15 89.83 90.18 20150000 90.18 -0.01389
7/22/1975 92.44 92.49 90.63 91.45 20660000 91.45 -0.01071
7/21/1975 93.2 93.93 92.03 92.44 16690000 92.44 -0.00815
7/18/1975 93.63 93.96 92.39 93.2 16870000 93.2 -0.00459
7/17/1975 94.61 95.03 92.99 93.63 21420000 93.63 -0.01036
7/16/1975 95.61 96.37 94.2 94.61 25250000 94.61 -0.01046
7/15/1975 95.19 96.58 94.71 95.61 28340000 95.61 0.004412
7/14/1975 94.66 95.76 94.04 95.19 21900000 95.19 0.005599
7/11/1975 94.81 95.69 93.83 94.66 22210000 94.66 -0.00158
7/10/1975 94.8 96.19 94.25 94.81 28880000 94.81 0.000105
7/9/1975 93.39 95.22 93.38 94.8 26350000 94.8 0.015098
7/8/1975 93.54 94.03 92.51 93.39 18990000 93.39 -0.0016
7/7/1975 94.36 94.82 93.16 93.54 15850000 93.54 -0.00869
7/3/1975 94.18 95.04 93.49 94.36 19000000 94.36 0.001911
7/2/1975 94.85 94.91 93.37 94.18 18530000 94.18 -0.00706
7/1/1975 95.19 95.73 94.13 94.85 20390000 94.85 -0.00357
6/30/1975 94.81 95.85 94.3 95.19 19430000 95.19 0.004008
6/27/1975 94.81 95.66 94.1 94.81 18820000 94.81 0
6/26/1975 94.62 95.72 93.88 94.81 24560000 94.81 0.002008
6/25/1975 94.19 95.29 93.53 94.62 21610000 94.62 0.004565
6/24/1975 93.62 95.23 93.31 94.19 26620000 94.19 0.006088
6/23/1975 92.61 93.98 91.81 93.62 20720000 93.62 0.010906
6/20/1975 92.02 93.75 91.83 92.61 26260000 92.61 0.006412
6/19/1975 90.39 92.37 90.12 92.02 21450000 92.02 0.018033
6/18/1975 90.58 91.07 89.6 90.39 15590000 90.39 -0.0021
6/17/1975 91.46 92.22 90.17 90.58 19440000 90.58 -0.00962
6/16/1975 90.52 91.85 90.12 91.46 16660000 91.46 0.010384
6/13/1975 90.08 91.06 89.3 90.52 16300000 90.52 0.004885
6/12/1975 90.55 91.36 89.64 90.08 15970000 90.08 -0.00519
6/11/1975 90.44 91.67 90 90.55 18230000 90.55 0.001216
6/10/1975 91.21 91.21 89.46 90.44 21130000 90.44 -0.00844
6/9/1975 92.48 92.87 90.91 91.21 20670000 91.21 -0.01373
6/6/1975 92.69 93.6 91.75 92.48 22230000 92.48 -0.00227
6/5/1975 92.6 93.16 91.41 92.69 21610000 92.69 0.000972
6/4/1975 92.89 93.61 91.82 92.6 24900000 92.6 -0.00312
6/3/1975 92.58 93.76 91.88 92.89 26560000 92.89 0.003348
6/2/1975 91.32 93.41 91.32 92.58 28240000 92.58 0.013798
5/30/1975 89.87 91.62 89.87 91.15 22670000 91.15 0.014243
5/29/1975 89.71 90.59 88.83 89.68 18570000 89.68 -0.00033
5/28/1975 90.34 91.14 89.07 89.71 21850000 89.71 -0.00697
5/27/1975 90.58 91.29 89.6 90.34 17050000 90.34 -0.00265
5/23/1975 89.39 91.02 89.3 90.58 17870000 90.58 0.013312
5/22/1975 89.06 90.3 88.35 89.39 17610000 89.39 0.003705
5/21/1975 90.07 90.25 88.47 89.06 17640000 89.06 -0.01121
5/20/1975 90.53 91.45 89.58 90.07 18310000 90.07 -0.00508
5/19/1975 90.43 91.07 88.98 90.53 17870000 90.53 0.001106
5/16/1975 91.41 91.59 89.74 90.43 16630000 90.43 -0.01072
5/15/1975 92.27 93.51 90.94 91.41 27690000 91.41 -0.00932
5/14/1975 91.58 93.23 91.17 92.27 29050000 92.27 0.007534
5/13/1975 90.61 92.26 89.99 91.58 24950000 91.58 0.010705
5/12/1975 90.53 91.67 89.91 90.61 22410000 90.61 0.000884
5/9/1975 89.56 91.24 89.33 90.53 28440000 90.53 0.010831
5/8/1975 89.08 90.13 88.23 89.56 22980000 89.56 0.005388
5/7/1975 88.64 89.75 87.6 89.08 22250000 89.08 0.004964
5/6/1975 90.08 90.86 88.15 88.64 25410000 88.64 -0.01599
5/5/1975 89.22 90.82 88.26 90.08 22370000 90.08 0.009639
5/2/1975 88.1 89.98 87.91 89.22 25210000 89.22 0.012713
5/1/1975 87.3 89.1 86.94 88.1 20660000 88.1 0.009164
4/30/1975 85.64 87.61 85 87.3 18060000 87.3 0.019383
4/29/1975 86.23 86.79 85.04 85.64 17740000 85.64 -0.00684
4/28/1975 86.62 87.33 85.54 86.23 17850000 86.23 -0.0045
4/25/1975 86.04 87.5 85.62 86.62 20260000 86.62 0.006741
4/24/1975 86.12 86.92 85 86.04 19050000 86.04 -0.00093
4/23/1975 87.09 87.42 85.65 86.12 20040000 86.12 -0.01114
4/22/1975 87.23 88.64 86.58 87.09 26120000 87.09 -0.0016
4/21/1975 86.3 87.99 85.92 87.23 23960000 87.23 0.010776
4/18/1975 87.25 87.59 85.53 86.3 26610000 86.3 -0.01089
4/17/1975 86.6 88.79 86.43 87.25 32650000 87.25 0.007506
4/16/1975 86.3 87.1 84.93 86.6 22970000 86.6 0.003476
4/15/1975 85.6 87.24 85.03 86.3 29620000 86.3 0.008178
4/14/1975 84.18 86.12 83.98 85.6 26800000 85.6 0.016869
4/11/1975 83.77 84.68 82.93 84.18 20160000 84.18 0.004894
4/10/1975 82.84 84.7 82.68 83.77 24990000 83.77 0.011226
4/9/1975 80.99 83.22 80.91 82.84 18120000 82.84 0.022842
4/8/1975 80.35 81.65 80.13 80.99 14320000 80.99 0.007965
 4/7/1975 80.88 81.11 79.66 80.35 13860000 80.35 -0.00655
4/4/1975 81.51 81.9 80.29 80.88 14170000 80.88 -0.00773
4/3/1975 82.43 82.84 80.88 81.51 13920000 81.51 -0.01116
4/2/1975 82.64 83.57 81.8 82.43 15600000 82.43 -0.00254
4/1/1975 83.36 83.59 81.98 82.64 14480000 82.64 -0.00864
3/31/1975 83.85 84.62 82.84 83.36 16270000 83.36 -0.00584
3/27/1975 83.59 84.88 83.04 83.85 18300000 83.85 0.00311
3/26/1975 82.16 84.24 82.16 83.59 18580000 83.59 0.017405
3/25/1975 81.42 82.67 80.08 82.06 18500000 82.06 0.00786
3/24/1975 82.39 82.39 80.6 81.42 17810000 81.42 -0.01177
3/21/1975 83.61 84.11 82.52 83.39 15940000 83.39 -0.00263
3/20/1975 84.34 85.3 83.02 83.61 20960000 83.61 -0.00866
3/19/1975 85.13 85.17 83.43 84.34 19030000 84.34 -0.00928
3/18/1975 86.01 87.08 84.75 85.13 29180000 85.13 -0.01023
3/17/1975 84.76 86.52 84.39 86.01 26780000 86.01 0.014748
3/14/1975 83.74 85.43 83.5 84.76 24840000 84.76 0.012181
3/13/1975 83.59 84.26 82.52 83.74 18620000 83.74 0.001794
3/12/1975 84.36 84.73 82.87 83.59 21560000 83.59 -0.00913
3/11/1975 84.95 85.89 83.8 84.36 31280000 84.36 -0.00695
3/10/1975 84.3 85.47 83.43 84.95 25890000 84.95 0.007711
3/7/1975 83.69 85.14 83.25 84.3 25930000 84.3 0.007289
3/6/1975 83.9 84.17 81.94 83.69 21780000 83.69 -0.0025
3/5/1975 83.56 84.71 82.16 83.9 24120000 83.9 0.004069
3/4/1975 83.03 85.43 82.85 83.56 34140000 83.56 0.006383
3/3/1975 81.59 83.46 81.32 83.03 24100000 83.03 0.017649
2/28/1975 80.77 82.02 80.07 81.59 17560000 81.59 0.010152
2/27/1975 80.37 81.64 80.06 80.77 16430000 80.77 0.004977
2/26/1975 79.53 80.89 78.91 80.37 18790000 80.37 0.010562
2/25/1975 81.09 81.09 79.05 79.53 20910000 79.53 -0.01924
2/24/1975 82.62 82.71 80.87 81.44 19150000 81.44 -0.01428
2/21/1975 82.21 83.56 81.72 82.62 24440000 82.62 0.004987
2/20/1975 81.44 82.78 80.82 82.21 22260000 82.21 0.009455
2/19/1975 80.93 81.94 79.83 81.44 21930000 81.44 0.006302
2/18/1975 81.5 82.45 80.16 80.93 23990000 80.93 -0.00699
2/14/1975 81.01 82.33 80.13 81.5 23290000 81.5 0.006049
2/13/1975 79.98 82.53 79.98 81.01 35160000 81.01 0.012878
2/12/1975 78.58 80.21 77.94 79.92 19790000 79.92 0.017053
2/11/1975 78.36 79.07 77.38 78.58 16470000 78.58 0.002808
2/10/1975 78.63 79.4 77.77 78.36 16120000 78.36 -0.00343
2/7/1975 78.56 79.12 77 78.63 19060000 78.63 0.000891
2/6/1975 78.95 80.72 78.09 78.56 32020000 78.56 -0.00494
2/5/1975 77.61 79.4 76.81 78.95 25830000 78.95 0.017266
2/4/1975 77.82 78.37 76 77.61 25040000 77.61 -0.0027
2/3/1975 76.98 78.55 76.36 77.82 25400000 77.82 0.010912
1/31/1975 76.21 77.72 75.41 76.98 24640000 76.98 0.010104
 1/30/1975 77.26 78.69 75.82 76.21 29740000 76.21 -0.01359
1/29/1975 76.03 78.03 75.23 77.26 27410000 77.26 0.016178
1/28/1975 75.37 77.59 75.36 76.03 31760000 76.03 0.008757
1/27/1975 73.76 76.03 73.76 75.37 32130000 75.37 0.021828
1/24/1975 72.07 73.57 71.55 72.98 20670000 72.98 0.012627
1/23/1975 71.74 73.11 71.09 72.07 17960000 72.07 0.0046
1/22/1975 70.7 71.97 69.86 71.74 15330000 71.74 0.01471
1/21/1975 71.08 72.04 70.25 70.7 14780000 70.7 -0.00535
1/20/1975 70.96 71.46 69.8 71.08 13450000 71.08 0.001691
1/17/1975 72.05 72.36 70.56 70.96 14260000 70.96 -0.01513
1/16/1975 72.14 72.93 71.26 72.05 17110000 72.05 -0.00125
1/15/1975 71.68 72.77 70.45 72.14 16580000 72.14 0.006417
1/14/1975 72.31 72.7 71.02 71.68 16610000 71.68 -0.00871
1/13/1975 72.61 73.81 71.83 72.31 19780000 72.31 -0.00413
1/10/1975 71.6 73.75 71.6 72.61 25890000 72.61 0.014106
1/9/1975 70.04 71.42 69.04 71.17 16340000 71.17 0.016134
1/8/1975 71.02 71.53 69.65 70.04 15600000 70.04 -0.0138
1/7/1975 71.07 71.75 69.92 71.02 14890000 71.02 -0.0007
1/6/1975 70.71 72.24 70.33 71.07 17550000 71.07 0.005091
1/3/1975 70.23 71.64 69.29 70.71 15270000 70.71 0.006835
1/2/1975 68.65 70.92 68.65 70.23 14800000 70.23 0.023015
12/31/1974 67.16 69.04 67.15 68.56 20970000 68.56 0.020846
12/30/1974 67.14 67.65 66.23 67.16 18520000 67.16 0.000298
12/27/1974 67.44 67.99 66.49 67.14 13060000 67.14 -0.00445
12/26/1974 66.88 68.19 66.62 67.44 11810000 67.44 0.008373
12/24/1974 65.96 67.25 65.86 66.88 9540000 66.88 0.013948
12/23/1974 66.91 67.18 65.34 65.96 18040000 65.96 -0.0142
12/20/1974 67.65 67.93 66.36 66.91 15840000 66.91 -0.01094
12/19/1974 67.9 68.62 66.93 67.65 15900000 67.65 -0.00368
12/18/1974 67.58 69.01 67.3 67.9 18050000 67.9 0.004735
12/17/1974 66.46 67.92 65.86 67.58 16880000 67.58 0.016852
12/16/1974 67.07 67.74 66.02 66.46 15370000 66.46 -0.00909
12/13/1974 67.45 68.15 66.32 67.07 14000000 67.07 -0.00563
12/12/1974 67.67 68.61 66.56 67.45 15390000 67.45 -0.00325
12/11/1974 67.28 69.03 66.83 67.67 15700000 67.67 0.005797
12/10/1974 65.88 68.17 65.88 67.28 15690000 67.28 0.021251
12/9/1974 65.01 66.29 64.13 65.6 14660000 65.6 0.009076
12/6/1974 66.13 66.2 64.4 65.01 15500000 65.01 -0.01694
12/5/1974 67.41 68 65.9 66.13 12890000 66.13 -0.01899
12/4/1974 67.17 68.32 66.61 67.41 12580000 67.41 0.003573
12/3/1974 68.11 68.13 66.62 67.17 13620000 67.17 -0.0138
12/2/1974 69.8 69.8 67.81 68.11 11140000 68.11 -0.02421
11/29/1974 69.94 70.49 69.18 69.97 7400000 69.97 0.000429
11/27/1974 69.47 71.31 69.17 69.94 14810000 69.94 0.006766
11/26/1974 68.83 70.36 68.19 69.47 13600000 69.47 0.009298
11/25/1974 68.9 69.68 67.79 68.83 11300000 68.83 -0.00102
11/22/1974 68.24 70 68.24 68.9 13020000 68.9 0.009672
11/21/1974 67.9 68.94 66.85 68.18 13820000 68.18 0.004124
11/20/1974 68.2 69.25 67.36 67.9 12430000 67.9 -0.0044
11/19/1974 69.27 69.71 67.66 68.2 15720000 68.2 -0.01545
11/18/1974 71.1 71.1 68.95 69.27 15230000 69.27 -0.02574
11/15/1974 73.06 73.27 71.41 71.91 12480000 71.91 -0.01574
11/14/1974 73.35 74.54 72.53 73.06 13540000 73.06 -0.00395
11/13/1974 73.67 74.25 72.32 73.35 16040000 73.35 -0.00434
11/12/1974 75.15 75.59 73.34 73.67 15040000 73.67 -0.01969
11/11/1974 74.91 75.7 74.04 75.15 13220000 75.15 0.003204
11/8/1974 75.21 76 74.01 74.91 15890000 74.91 -0.00399
11/7/1974 74.75 76.3 73.85 75.21 17150000 75.21 0.006154
11/6/1974 75.11 77.41 74.23 74.75 23930000 74.75 -0.00479
11/5/1974 73.08 75.36 72.49 75.11 15960000 75.11 0.027778
11/4/1974 73.8 73.8 71.93 73.08 12740000 73.08 -0.00976
11/1/1974 73.9 74.85 72.68 73.88 13470000 73.88 -0.00027
10/31/1974 74.31 75.9 73.15 73.9 18840000 73.9 -0.00552
10/30/1974 72.83 75.45 72.4 74.31 20130000 74.31 0.020321
10/29/1974 70.49 73.19 70.49 72.83 15610000 72.83 0.033196
10/28/1974 70.12 70.67 68.89 70.09 10540000 70.09 -0.00043
10/25/1974 70.22 71.59 69.46 70.12 12650000 70.12 -0.00142
10/24/1974 70.98 70.98 68.8 70.22 14910000 70.22 -0.01071
10/23/1974 72.81 72.81 70.4 71.03 14200000 71.03 -0.02445
10/22/1974 73.5 75.09 72.55 73.13 18930000 73.13 -0.00503
10/21/1974 72.28 73.92 71.24 73.5 14500000 73.5 0.016879
10/18/1974 71.2 73.34 71.2 72.28 16460000 72.28 0.015169
10/17/1974 70.33 72 69.41 71.17 14470000 71.17 0.011944
10/16/1974 71.44 71.98 69.54 70.33 14790000 70.33 -0.01554
10/15/1974 72.74 73.35 70.61 71.44 17390000 71.44 -0.01787
10/14/1974 71.17 74.43 71.17 72.74 19770000 72.74 0.02206
10/11/1974 69.79 71.99 68.8 71.14 20090000 71.14 0.019344
10/10/1974 68.3 71.48 68.3 69.79 26360000 69.79 0.021816
10/9/1974 64.84 68.15 63.74 67.82 18820000 67.82 0.045959
10/8/1974 64.95 66.07 63.95 64.84 15460000 64.84 -0.00169
10/7/1974 62.78 65.4 62.78 64.95 15000000 64.95 0.034565
10/4/1974 62.28 63.23 60.96 62.34 15910000 62.34 0.000963
10/3/1974 63.38 63.48 61.66 62.28 13150000 62.28 -0.01736
10/2/1974 63.39 64.62 62.74 63.38 12230000 63.38 -0.00016
10/1/1974 63.54 64.37 61.75 63.39 16890000 63.39 -0.00236
9/30/1974 64.85 64.85 62.52 63.54 15000000 63.54 -0.0202
9/27/1974 66.46 67.09 64.58 64.94 12320000 64.94 -0.02287
9/26/1974 67.4 67.4 65.79 66.46 9060000 66.46 -0.01395
9/25/1974 68.02 69.77 66.86 67.57 17620000 67.57 -0.00662
9/24/1974 69.03 69.03 67.42 68.02 9840000 68.02 -0.01463
9/23/1974 70.14 71.02 68.79 69.42 12130000 69.42 -0.01027
9/20/1974 70.09 71.12 68.62 70.14 16250000 70.14 0.000713
9/19/1974 68.36 70.76 68.36 70.09 17000000 70.09 0.025307
9/18/1974 67.38 68.14 65.92 67.72 11760000 67.72 0.005046
9/17/1974 66.45 68.84 66.45 67.38 13730000 67.38 0.013995
9/16/1974 65.2 66.92 64.15 66.26 18370000 66.26 0.016258
9/13/1974 66.71 66.91 64.74 65.2 16070000 65.2 -0.02264
9/12/1974 68.54 68.54 66.22 66.71 16920000 66.71 -0.0267
9/11/1974 69.24 70 68.22 68.55 11820000 68.55 -0.00997
9/10/1974 69.72 70.47 68.55 69.24 11980000 69.24 -0.00688
9/9/1974 71.35 71.35 69.38 69.72 11160000 69.72 -0.02285
9/6/1974 70.87 72.42 70.08 71.42 15130000 71.42 0.007761
9/5/1974 68.69 71.3 68.65 70.87 14210000 70.87 0.031737
9/4/1974 69.85 69.85 67.64 68.69 16930000 68.69 -0.01661
9/3/1974 72.15 73.01 70.28 70.52 12750000 70.52 -0.02259
8/30/1974 70.22 72.68 70.22 72.15 16230000 72.15 0.027485
8/29/1974 70.76 71.22 69.37 69.99 13690000 69.99 -0.01088
8/28/1974 70.94 72.17 70.13 70.76 16670000 70.76 -0.00254
8/27/1974 72.16 72.5 70.5 70.94 12970000 70.94 -0.01691
8/26/1974 71.55 73.17 70.42 72.16 14630000 72.16 0.008526
8/23/1974 72.8 73.71 70.75 71.55 13590000 71.55 -0.01717
8/22/1974 73.51 74.05 71.61 72.8 15690000 72.8 -0.00966
8/21/1974 74.95 75.5 73.16 73.51 11650000 73.51 -0.01921
8/20/1974 74.57 76.11 73.82 74.95 13820000 74.95 0.005096
8/19/1974 75.65 75.65 73.78 74.57 11670000 74.57 -0.01428
8/16/1974 76.3 77.02 75.29 75.67 10510000 75.67 -0.00826
8/15/1974 76.73 77.52 75.19 76.3 11130000 76.3 -0.0056
8/14/1974 76.73 76.73 76.73 76.73 11750000 76.73 0
8/13/1974 79.75 79.95 77.83 78.49 10140000 78.49 -0.0158
8/12/1974 80.86 81.26 79.3 79.75 7780000 79.75 -0.01373
8/9/1974 81.57 81.88 80.11 80.86 10160000 80.86 -0.0087
8/8/1974 82.65 83.53 80.86 81.57 16060000 81.57 -0.01307
8/7/1974 80.52 82.93 80.13 82.65 13380000 82.65 0.026453
8/6/1974 79.78 82.65 79.78 80.52 15770000 80.52 0.009276
8/5/1974 78.59 80.31 78.03 79.29 11230000 79.29 0.008907
8/2/1974 78.75 79.39 77.84 78.59 10110000 78.59 -0.00203
8/1/1974 79.31 80.02 77.97 78.75 11470000 78.75 -0.00706
7/31/1974 80.5 80.82 78.96 79.31 10960000 79.31 -0.01478
7/30/1974 80.94 81.52 79.58 80.5 11360000 80.5 -0.00544
7/29/1974 82.02 82.02 80.22 80.94 11560000 80.94 -0.01317
7/26/1974 83.98 84.17 82 82.4 10420000 82.4 -0.01881
7/25/1974 84.99 85.67 83.13 83.98 13310000 83.98 -0.01188
7/24/1974 84.65 85.64 83.61 84.99 12870000 84.99 0.004017
7/23/1974 83.81 85.63 83.67 84.65 12910000 84.65 0.010023
7/22/1974 83.54 84.44 82.59 83.81 9290000 83.81 0.003232
7/19/1974 83.78 84.67 82.87 83.54 11080000 83.54 -0.00286
7/18/1974 83.7 85.39 83.13 83.78 13980000 83.78 0.000956
7/17/1974 82.81 84.13 81.7 83.7 11320000 83.7 0.010747
7/16/1974 83.78 83.85 82.14 82.81 9920000 82.81 -0.01158
7/15/1974 83.15 84.89 82.65 83.78 13560000 83.78 0.007577
7/12/1974 80.97 83.65 80.97 83.15 17770000 83.15 0.026924
7/11/1974 79.99 81.08 79.08 79.89 14640000 79.89 -0.00125
7/10/1974 81.48 82.22 79.74 79.99 13490000 79.99 -0.01829
7/9/1974 81.09 82.5 80.35 81.48 15580000 81.48 0.004809
7/8/1974 83.13 83.13 80.48 81.09 15510000 81.09 -0.02454
7/5/1974 84.25 84.45 83.17 83.66 7400000 83.66 -0.007
7/3/1974 84.3 85.15 83.46 84.25 13430000 84.25 -0.00059
7/2/1974 86.02 86.26 83.98 84.3 13460000 84.3 -0.02
7/1/1974 86 86.89 85.32 86.02 10270000 86.02 0.000233
6/28/1974 86.31 86.78 85.13 86 12010000 86 -0.00359
6/27/1974 87.61 87.61 85.88 86.31 12650000 86.31 -0.01484
6/26/1974 88.98 89.12 87.3 87.61 11410000 87.61 -0.0154
6/25/1974 87.69 89.48 87.67 88.98 11920000 88.98 0.014711
6/24/1974 87.46 88.38 86.7 87.69 9960000 87.69 0.00263
6/21/1974 88.21 88.31 86.77 87.46 11830000 87.46 -0.0085
6/20/1974 88.84 89.35 87.8 88.21 11990000 88.21 -0.00709
6/19/1974 89.45 89.8 88.39 88.84 10550000 88.84 -0.00682
6/18/1974 90.04 90.53 88.92 89.45 10110000 89.45 -0.00655
6/17/1974 91.3 91.34 89.63 90.04 9680000 90.04 -0.0138
6/14/1974 92.23 92.23 90.73 91.3 10030000 91.3 -0.01008
6/13/1974 92.06 93.33 91.48 92.34 11540000 92.34 0.003041
6/12/1974 92.28 92.61 90.89 92.06 11150000 92.06 -0.00238
6/11/1974 93.1 93.57 91.76 92.28 12380000 92.28 -0.00881
6/10/1974 92.55 93.64 91.53 93.1 13540000 93.1 0.005943
6/7/1974 91.96 93.76 91.74 92.55 19020000 92.55 0.006416
6/6/1974 90.31 92.31 89.71 91.96 13360000 91.96 0.01827
6/5/1974 90.14 91.42 89.04 90.31 13680000 90.31 0.001886
6/4/1974 89.1 91.13 89.09 90.14 16040000 90.14 0.011672
6/3/1974 87.28 89.4 86.78 89.1 12490000 89.1 0.020852
5/31/1974 87.43 88.02 86.19 87.28 10810000 87.28 -0.00172
5/30/1974 86.89 88.09 85.87 87.43 13580000 87.43 0.006215
5/29/1974 88.37 88.84 86.52 86.89 12300000 86.89 -0.01675
5/28/1974 88.58 89.37 87.69 88.37 10580000 88.37 -0.00237
5/24/1974 87.29 89.27 87.2 88.58 13740000 88.58 0.014778
5/23/1974 87.09 87.98 86.12 87.29 14770000 87.29 0.002296
5/22/1974 87.91 88.79 86.72 87.09 15450000 87.09 -0.00933
5/21/1974 87.86 88.98 87.19 87.91 12190000 87.91 0.000569
5/20/1974 88.21 89.09 87.19 87.86 10550000 87.86 -0.00397
5/17/1974 89.53 89.53 87.67 88.21 13870000 88.21 -0.01474
5/16/1974 90.45 91.31 89.36 89.72 12090000 89.72 -0.00807
5/15/1974 90.69 91.22 89.65 90.45 11240000 90.45 -0.00265
5/14/1974 90.66 91.68 90.05 90.69 10880000 90.69 0.000331
5/13/1974 91.47 91.72 89.91 90.66 11290000 90.66 -0.00886
5/10/1974 92.96 93.57 91.03 91.47 15270000 91.47 -0.01603
5/9/1974 91.64 93.49 91.27 92.96 14710000 92.96 0.014404
5/8/1974 91.46 92.34 90.71 91.64 11850000 91.64 0.001968
5/7/1974 91.12 92.36 90.69 91.46 10710000 91.46 0.003731
5/6/1974 91.29 91.6 90.13 91.12 9450000 91.12 -0.00186
5/3/1974 92.09 92.27 90.59 91.29 11080000 91.29 -0.00869
5/2/1974 92.22 93.59 91.46 92.09 13620000 92.09 -0.00141
5/1/1974 90.31 93.03 89.82 92.22 15120000 92.22 0.021149
4/30/1974 90 91.09 89.38 90.31 10980000 90.31 0.003444
4/29/1974 90.18 90.78 89.02 90 10170000 90 -0.002
4/26/1974 89.57 91.1 89.06 90.18 13250000 90.18 0.00681
4/25/1974 90.3 90.53 88.62 89.57 15870000 89.57 -0.00808
4/24/1974 91.81 91.82 89.91 90.3 16010000 90.3 -0.01645
4/23/1974 93.38 93.51 91.53 91.81 14110000 91.81 -0.01681
4/22/1974 93.75 94.12 92.71 93.38 10520000 93.38 -0.00395
4/19/1974 94.77 94.77 93.2 93.75 10710000 93.75 -0.01076
4/18/1974 94.36 95.42 93.75 94.78 12470000 94.78 0.004451
4/17/1974 93.66 95.04 93.12 94.36 14020000 94.36 0.007474
4/16/1974 92.05 94.06 92.05 93.66 14530000 93.66 0.01749
4/15/1974 92.12 92.94 91.49 92.05 10130000 92.05 -0.00076
4/11/1974 92.4 92.92 91.55 92.12 9970000 92.12 -0.00303
4/10/1974 92.61 93.52 91.89 92.4 11160000 92.4 -0.00227
4/9/1974 92.03 93.28 91.61 92.61 11330000 92.61 0.006302
4/8/1974 93 93 91.5 92.03 10740000 92.03 -0.01043
4/5/1974 94.24 94.24 92.55 93.01 11670000 93.01 -0.01305
4/4/1974 94.33 95.14 93.55 94.33 11650000 94.33 0
4/3/1974 93.35 94.7 92.94 94.33 11500000 94.33 0.010498
4/2/1974 93.25 94.15 92.59 93.35 12010000 93.35 0.001072
4/1/1974 93.98 94.68 92.82 93.25 11470000 93.25 -0.00777
3/29/1974 94.82 95.12 93.44 93.98 12150000 93.98 -0.00886
3/28/1974 96.2 96.2 94.36 94.82 14940000 94.82 -0.01435
3/27/1974 97.95 98.26 96.32 96.59 11690000 96.59 -0.01388
3/26/1974 97.64 98.66 97.11 97.95 11840000 97.95 0.003175
3/25/1974 97.27 98.02 95.69 97.64 10540000 97.64 0.003804
3/22/1974 97.34 98.04 96.35 97.27 11930000 97.27 -0.00072
3/21/1974 97.57 98.59 96.82 97.34 12950000 97.34 -0.00236
3/20/1974 97.23 98.22 96.67 97.57 12960000 97.57 0.003497
3/19/1974 98.05 98.2 96.63 97.23 12800000 97.23 -0.00836
3/18/1974 99.28 99.71 97.62 98.05 14010000 98.05 -0.01239
3/15/1974 99.65 99.99 98.22 99.28 14500000 99.28 -0.00371
3/14/1974 99.74 101.05 98.8 99.65 19770000 99.65 -0.0009
3/13/1974 99.15 100.73 98.72 99.74 16820000 99.74 0.005951
3/12/1974 98.88 100.02 97.97 99.15 17250000 99.15 0.002731
3/11/1974 97.78 99.4 96.38 98.88 18470000 98.88 0.01125
3/8/1974 96.94 98.28 95.77 97.78 16210000 97.78 0.008665
3/7/1974 97.98 98.2 96.37 96.94 14500000 96.94 -0.01061
3/6/1974 97.32 98.57 96.54 97.98 19140000 97.98 0.006782
3/5/1974 95.98 98.17 95.98 97.32 21980000 97.32 0.013961
3/4/1974 95.53 95.95 94.19 95.53 12270000 95.53 0
3/1/1974 96.22 96.4 94.81 95.53 12880000 95.53 -0.00717
2/28/1974 96.4 96.98 95.2 96.22 13680000 96.22 -0.00187
2/27/1974 96 97.43 95.49 96.4 18730000 96.4 0.004167
2/26/1974 95.03 96.38 94.2 96 15860000 96 0.010207
2/25/1974 95.39 95.96 94.24 95.03 12900000 95.03 -0.00377
2/22/1974 94.71 96.19 94.08 95.39 16360000 95.39 0.00718
2/21/1974 93.44 95.19 93.2 94.71 13930000 94.71 0.013592
2/20/1974 92.12 93.92 91.34 93.44 11670000 93.44 0.014329
2/19/1974 92.27 94.44 91.68 92.12 15940000 92.12 -0.00163
2/15/1974 90.95 92.98 90.62 92.27 12640000 92.27 0.014513
2/14/1974 90.98 91.89 90.17 90.95 12230000 90.95 -0.00033
2/13/1974 90.94 92.13 90.37 90.98 10990000 90.98 0.00044
2/12/1974 90.66 91.6 89.53 90.94 12920000 90.94 0.003088
2/11/1974 92.33 92.54 90.26 90.66 12930000 90.66 -0.01809
2/8/1974 93.3 93.79 91.87 92.33 12990000 92.33 -0.0104
2/7/1974 93.26 94.09 92.43 93.3 11750000 93.3 0.000429
2/6/1974 93 94.09 92.37 93.26 11610000 93.26 0.002796
2/5/1974 93.29 94.17 92.26 93 12820000 93 -0.00311
2/4/1974 94.89 94.89 92.74 93.29 14380000 93.29 -0.01686
2/1/1974 96.57 96.63 94.66 95.32 12480000 95.32 -0.01294
1/31/1974 97.06 98.06 96.11 96.57 14020000 96.57 -0.00505
1/30/1974 96.02 97.9 96.02 97.06 16790000 97.06 0.010831
1/29/1974 96.09 96.81 94.97 96.01 12850000 96.01 -0.00083
1/28/1974 96.63 97.32 95.37 96.09 13410000 96.09 -0.00559
1/25/1974 96.82 97.64 95.68 96.63 14860000 96.63 -0.00196
1/24/1974 97.07 97.75 95.49 96.82 15980000 96.82 -0.00258
1/23/1974 96.55 98.11 95.88 97.07 16890000 97.07 0.005386
1/22/1974 95.4 97.41 94.92 96.55 17330000 96.55 0.012055
1/21/1974 95.56 95.96 93.23 95.4 15630000 95.4 -0.00167
1/18/1974 97.3 97.63 95 95.56 16470000 95.56 -0.01788
1/17/1974 95.67 98.35 95.67 97.3 21040000 97.3 0.017038
1/16/1974 94.23 96.2 93.78 95.67 14930000 95.67 0.015282
1/15/1974 93.42 95.26 92.84 94.23 13250000 94.23 0.008671
1/14/1974 93.66 95.24 92.35 93.42 14610000 93.42 -0.00256
1/11/1974 92.39 94.57 91.75 93.66 15140000 93.66 0.013746
1/10/1974 93.42 94.63 91.62 92.39 16120000 92.39 -0.01103
1/9/1974 95.4 95.4 92.63 93.42 18070000 93.42 -0.02075
1/8/1974 98.07 98.26 95.58 96.12 18080000 96.12 -0.01988
 1/7/1974 98.9 99.31 96.86 98.07 19070000 98.07 -0.00839
1/4/1974 99.8 100.7 97.7 98.9 21700000 98.9 -0.00902
1/3/1974 98.02 100.94 98.02 99.8 24850000 99.8 0.01816
1/2/1974 97.55 98.38 96.25 97.68 12060000 97.68 0.001333
12/31/1973 97.54 98.3 95.95 97.55 23470000 97.55 0.000103
12/28/1973 97.74 98.76 96.41 97.54 21310000 97.54 -0.00205
12/27/1973 96 98.53 96 97.74 22720000 97.74 0.018125
12/26/1973 93.87 96.52 93.87 95.74 18620000 95.74 0.019921
12/24/1973 93.54 93.77 91.68 92.9 11540000 92.9 -0.00684
12/21/1973 94.55 95.11 92.7 93.54 18680000 93.54 -0.01068
12/20/1973 94.82 96.26 93.51 94.55 17340000 94.55 -0.00285
12/19/1973 94.74 96.83 93.81 94.82 20670000 94.82 0.000844
12/18/1973 92.75 95.41 92.18 94.74 19490000 94.74 0.021456
12/17/1973 93.29 94 91.87 92.75 12930000 92.75 -0.00579
12/14/1973 92.38 94.53 91.05 93.29 20000000 93.29 0.009851
12/13/1973 93.57 94.68 91.64 92.38 18130000 92.38 -0.01272
12/12/1973 95.52 95.52 92.9 93.57 18190000 93.57 -0.02041
12/11/1973 97.95 99.09 95.62 96.04 20100000 96.04 -0.0195
12/10/1973 96.51 98.58 95.44 97.95 18590000 97.95 0.014921
12/7/1973 94.49 97.58 94.49 96.51 23230000 96.51 0.021378
12/6/1973 92.16 94.89 91.68 94.42 23260000 94.42 0.024523
12/5/1973 93.59 93.93 91.55 92.16 19180000 92.16 -0.01528
12/4/1973 93.9 95.23 92.6 93.59 19030000 93.59 -0.0033
12/3/1973 95.83 95.83 92.92 93.9 17900000 93.9 -0.02014
11/30/1973 97.31 97.55 95.4 95.96 15380000 95.96 -0.01387
11/29/1973 97.65 98.72 96.01 97.31 18870000 97.31 -0.00348
11/28/1973 95.7 98.4 95.22 97.65 19990000 97.65 0.020376
11/27/1973 96.58 97.7 94.88 95.7 19750000 95.7 -0.00911
11/26/1973 98.64 98.64 95.79 96.58 19830000 96.58 -0.02088
11/23/1973 99.76 100.49 98.59 99.44 11470000 99.44 -0.00321
11/21/1973 98.66 101.33 97.87 99.76 24260000 99.76 0.011149
11/20/1973 100.65 100.65 97.64 98.66 23960000 98.66 -0.01977
11/19/1973 103.65 103.65 100.37 100.71 16700000 100.71 -0.02836
11/16/1973 102.43 105.41 101.77 103.88 22510000 103.88 0.014156
11/15/1973 102.45 103.85 100.69 102.43 24530000 102.43 -0.0002
11/14/1973 104.36 105.25 101.87 102.45 22710000 102.45 -0.0183
11/13/1973 104.44 105.42 102.91 104.36 20310000 104.36 -0.00077
11/12/1973 105.3 105.75 103.12 104.44 19250000 104.44 -0.00817
11/9/1973 107.02 107.27 104.77 105.3 17320000 105.3 -0.01607
11/8/1973 106.1 108.45 106.1 107.02 19650000 107.02 0.008671
11/7/1973 104.96 106.72 104.53 105.8 16570000 105.8 0.008003
11/6/1973 105.52 107 104.52 104.96 16430000 104.96 -0.00531
11/5/1973 106.97 106.97 104.87 105.52 17150000 105.52 -0.01356
11/2/1973 107.69 108.35 106.33 107.07 16340000 107.07 -0.00576
11/1/1973 108.29 109.2 106.88 107.69 16920000 107.69 -0.00554
10/31/1973 109.33 109.82 107.64 108.29 17890000 108.29 -0.00951
10/30/1973 111.15 111.3 108.95 109.33 17580000 109.33 -0.01637
10/29/1973 111.38 112.56 110.52 111.15 17960000 111.15 -0.00207
10/26/1973 110.5 112.31 110.08 111.38 17800000 111.38 0.007964
10/25/1973 110.27 111.33 108.85 110.5 15580000 110.5 0.002086
10/24/1973 109.75 110.98 109.03 110.27 15840000 110.27 0.004738
10/23/1973 109.16 110.91 107.4 109.75 17230000 109.75 0.005405
10/22/1973 110.22 110.56 108.18 109.16 14290000 109.16 -0.00962
10/19/1973 110.01 111.56 109.3 110.22 17880000 110.22 0.001909
10/18/1973 109.97 111.43 108.97 110.01 19210000 110.01 0.000364
10/17/1973 110.19 111.41 109.19 109.97 18600000 109.97 -0.002
10/16/1973 110.05 110.8 108.5 110.19 18780000 110.19 0.001272
10/15/1973 111.32 111.32 109.29 110.05 16160000 110.05 -0.01141
10/12/1973 111.09 112.82 110.52 111.44 22730000 111.44 0.003151
10/11/1973 109.22 111.77 108.96 111.09 20740000 111.09 0.017121
10/10/1973 110.13 111.31 108.51 109.22 19010000 109.22 -0.00826
10/9/1973 110.23 111.19 109.05 110.13 19440000 110.13 -0.00091
10/8/1973 109.85 110.93 108.02 110.23 18990000 110.23 0.003459
10/5/1973 108.41 110.46 107.76 109.85 18820000 109.85 0.013283
10/4/1973 108.78 109.53 107.3 108.41 19730000 108.41 -0.0034
10/3/1973 108.79 109.95 107.74 108.78 22040000 108.78 -9.19E-05
10/2/1973 108.21 109.46 107.48 108.79 20770000 108.79 0.00536
10/1/1973 108.43 108.98 107.08 108.21 15830000 108.21 -0.00203
9/28/1973 109.08 109.42 107.48 108.43 16300000 108.43 -0.00596
9/27/1973 108.83 110.45 108.02 109.08 23660000 109.08 0.002297
9/26/1973 108.05 109.61 107.43 108.83 21130000 108.83 0.007219
9/25/1973 107.36 108.79 106.5 108.05 21530000 108.05 0.006427
9/24/1973 107.2 108.36 106.21 107.36 19490000 107.36 0.001493
9/21/1973 106.76 108.02 105.43 107.2 23760000 107.2 0.004121
9/20/1973 105.88 107.55 105.32 106.76 25960000 106.76 0.008311
9/19/1973 103.8 106.43 103.8 105.88 24570000 105.88 0.020039
9/18/1973 104.15 104.62 102.41 103.77 16400000 103.77 -0.00365
9/17/1973 104.44 105.41 103.21 104.15 15100000 104.15 -0.00278
9/14/1973 103.36 104.75 102.66 104.44 13760000 104.44 0.010449
9/13/1973 103.06 104.09 102.37 103.36 11670000 103.36 0.002911
9/12/1973 103.22 103.98 102.15 103.06 12040000 103.06 -0.00155
9/11/1973 103.85 104.09 102.13 103.22 12690000 103.22 -0.00607
9/10/1973 104.76 105.12 103.33 103.85 11620000 103.85 -0.00869
9/7/1973 105.15 105.87 104.04 104.76 14930000 104.76 -0.00371
9/6/1973 104.64 105.95 104.05 105.15 15670000 105.15 0.004874
9/5/1973 104.51 105.33 103.6 104.64 14580000 104.64 0.001244
9/4/1973 104.25 105.35 103.6 104.51 14210000 104.51 0.002494
8/31/1973 103.88 104.72 103.15 104.25 10530000 104.25 0.003562
8/30/1973 104.03 104.84 103.29 103.88 12100000 103.88 -0.00144
8/29/1973 103.02 104.92 102.69 104.03 15690000 104.03 0.009804
8/28/1973 102.42 103.66 102.06 103.02 11810000 103.02 0.005858
8/27/1973 101.62 102.82 101.09 102.42 9740000 102.42 0.007872
8/24/1973 101.91 102.65 100.88 101.62 11200000 101.62 -0.00285
8/23/1973 100.62 102.5 100.62 101.91 11390000 101.91 0.012821
8/22/1973 100.89 101.39 99.74 100.53 10770000 100.53 -0.00357
8/21/1973 101.61 102.1 100.51 100.89 11480000 100.89 -0.00709
8/20/1973 102.31 102.54 101.11 101.61 8970000 101.61 -0.00684
8/17/1973 102.29 102.98 101.38 102.31 11110000 102.31 0.000196
8/16/1973 103.01 103.97 101.85 102.29 12990000 102.29 -0.00699
8/15/1973 102.71 103.79 101.92 103.01 12040000 103.01 0.002921
8/14/1973 103.71 104.29 102.34 102.71 11740000 102.71 -0.00964
8/13/1973 104.77 104.83 103.13 103.71 11330000 103.71 -0.01012
8/10/1973 105.61 106.03 104.21 104.77 10870000 104.77 -0.00795
8/9/1973 105.55 106.65 104.89 105.61 12880000 105.61 0.000568
8/8/1973 106.55 106.73 105.04 105.55 12440000 105.55 -0.00939
8/7/1973 106.73 107.57 105.87 106.55 13510000 106.55 -0.00169
8/6/1973 106.49 107.54 105.45 106.73 12320000 106.73 0.002254
8/3/1973 106.67 107.17 105.68 106.49 9940000 106.49 -0.00169
8/2/1973 106.83 107.38 105.51 106.67 16080000 106.67 -0.0015
8/1/1973 108.17 108.17 106.29 106.83 13530000 106.83 -0.01239
7/31/1973 109.25 110.09 107.89 108.22 13530000 108.22 -0.00943
7/30/1973 109.59 110.12 108.24 109.25 11170000 109.25 -0.0031
7/27/1973 109.85 110.49 108.7 109.59 12910000 109.59 -0.00237
7/26/1973 109.64 111.04 108.51 109.85 18410000 109.85 0.001915
7/25/1973 108.14 110.76 107.92 109.64 22220000 109.64 0.013871
7/24/1973 107.52 108.63 106.31 108.14 16280000 108.14 0.005766
7/23/1973 107.14 108.42 106.54 107.52 15580000 107.52 0.003547
7/20/1973 106.55 108.02 105.95 107.14 16300000 107.14 0.005537
7/19/1973 106.35 107.58 105.06 106.55 18650000 106.55 0.001881
7/18/1973 105.72 107.05 104.73 106.35 17020000 106.35 0.005959
7/17/1973 105.67 107.28 104.99 105.72 18750000 105.72 0.000473
7/16/1973 104.09 106.01 103.42 105.67 12920000 105.67 0.015179
7/13/1973 105.5 105.8 103.66 104.09 11390000 104.09 -0.01336
7/12/1973 105.8 106.62 104.38 105.5 16400000 105.5 -0.00284
7/11/1973 103.64 106.21 103.64 105.8 18730000 105.8 0.020841
7/10/1973 102.26 104.2 102.26 103.52 15090000 103.52 0.012322
7/9/1973 101.28 102.45 100.44 102.14 11560000 102.14 0.008491
7/6/1973 101.78 102.22 100.67 101.28 9980000 101.28 -0.00491
7/5/1973 101.87 102.48 100.8 101.78 10500000 101.78 -0.00088
7/3/1973 102.9 103.02 101.14 101.87 10560000 101.87 -0.01001
7/2/1973 104.1 104.1 102.44 102.9 9830000 102.9 -0.01153
6/29/1973 104.69 105.3 103.68 104.26 10770000 104.26 -0.00411
6/28/1973 103.62 105.17 103.18 104.69 12760000 104.69 0.010326
6/27/1973 103.3 104.23 102.29 103.62 12660000 103.62 0.003098
6/26/1973 102.25 103.78 101.45 103.3 14040000 103.3 0.010269
6/25/1973 103.64 103.64 101.71 102.25 11670000 102.25 -0.01341
6/22/1973 103.21 105.66 103.07 103.7 18470000 103.7 0.004748
6/21/1973 104.44 104.77 102.84 103.21 11630000 103.21 -0.01178
6/20/1973 103.99 105.13 103.51 104.44 10600000 104.44 0.004327
6/19/1973 103.6 104.96 102.46 103.99 12970000 103.99 0.003764
6/18/1973 104.96 104.96 103.08 103.6 11460000 103.6 -0.01296
6/15/1973 106.21 106.21 104.37 105.1 11970000 105.1 -0.01045
6/14/1973 107.6 108.27 105.83 106.4 13210000 106.4 -0.01115
6/13/1973 108.29 109.52 107.08 107.6 15700000 107.6 -0.00637
6/12/1973 106.7 108.78 106.4 108.29 13840000 108.29 0.014902
6/11/1973 107.03 107.79 106.11 106.7 9940000 106.7 -0.00308
6/8/1973 105.84 107.75 105.6 107.03 14050000 107.03 0.011243
6/7/1973 104.31 106.39 104.19 105.84 14160000 105.84 0.014668
6/6/1973 104.62 105.78 103.6 104.31 13080000 104.31 -0.00296
6/5/1973 102.97 105.27 102.61 104.62 14080000 104.62 0.016024
6/4/1973 103.93 103.98 102.33 102.97 11230000 102.97 -0.00924
6/1/1973 104.95 105.04 103.31 103.93 10410000 103.93 -0.00972
5/31/1973 105.91 106.3 104.35 104.95 12190000 104.95 -0.00906
5/30/1973 107.51 107.64 105.48 105.91 11730000 105.91 -0.01488
5/29/1973 107.94 108.58 106.77 107.51 11300000 107.51 -0.00398
5/25/1973 107.14 108.86 106.08 107.94 19270000 107.94 0.007467
5/24/1973 104.07 107.44 103.59 107.14 17310000 107.14 0.029499
5/23/1973 103.58 105.1 102.82 104.07 14950000 104.07 0.004731
5/22/1973 102.73 105.04 102.58 103.58 18020000 103.58 0.008274
5/21/1973 103.77 103.77 101.36 102.73 20690000 102.73 -0.01002
5/18/1973 105.41 105.41 103.18 103.86 17080000 103.86 -0.0147
5/17/1973 106.43 106.82 105.15 105.56 13060000 105.56 -0.00817
5/16/1973 106.57 107.61 105.49 106.43 13800000 106.43 -0.00131
5/15/1973 105.9 107.16 104.12 106.57 18530000 106.57 0.006327
5/14/1973 107.74 107.74 105.52 105.9 13520000 105.9 -0.01708
5/11/1973 109.49 109.49 107.7 108.17 12980000 108.17 -0.01206
5/10/1973 110.44 110.86 108.86 109.54 13520000 109.54 -0.00815
5/9/1973 111.25 112.25 109.97 110.44 16050000 110.44 -0.00728
5/8/1973 110.53 111.72 109.46 111.25 13730000 111.25 0.006514
5/7/1973 111 111.38 109.68 110.53 12500000 110.53 -0.00423
5/4/1973 110.22 111.99 109.89 111 19510000 111 0.007077
5/3/1973 108.43 110.64 106.81 110.22 17760000 110.22 0.016508
5/2/1973 107.1 109.06 106.95 108.43 14380000 108.43 0.012418
5/1/1973 106.97 108 105.34 107.1 15380000 107.1 0.001215
4/30/1973 107.23 107.9 105.44 106.97 14820000 106.97 -0.00242
4/27/1973 108.89 109.28 106.76 107.23 13730000 107.23 -0.01524
4/26/1973 108.34 109.66 107.14 108.89 16210000 108.89 0.005077
4/25/1973 109.82 109.82 107.79 108.34 15960000 108.34 -0.01348
4/24/1973 111.57 111.89 109.64 109.99 13830000 109.99 -0.01416
4/23/1973 112.17 112.66 110.91 111.57 12580000 111.57 -0.00535
4/19/1973 111.54 112.93 111.06 112.17 14560000 112.17 0.005648
4/18/1973 110.94 112.03 109.99 111.54 13890000 111.54 0.005408
4/17/1973 111.44 111.81 110.19 110.94 12830000 110.94 -0.00449
4/16/1973 112.08 112.61 110.91 111.44 11350000 111.44 -0.00571
4/13/1973 112.58 112.91 111.23 112.08 14390000 112.08 -0.00444
4/12/1973 112.68 113.65 111.83 112.58 16360000 112.58 -0.00089
4/11/1973 112.21 113.27 111.21 112.68 14890000 112.68 0.004189
4/10/1973 110.92 112.85 110.92 112.21 16770000 112.21 0.01163
4/9/1973 109.28 111.24 108.74 110.86 13740000 110.86 0.014458
4/6/1973 108.52 110.04 108.22 109.28 13890000 109.28 0.007003
4/5/1973 108.77 109.15 107.44 108.52 12750000 108.52 -0.0023
4/4/1973 109.24 109.96 108.1 108.77 11890000 108.77 -0.0043
4/3/1973 110.18 110.35 108.47 109.24 12910000 109.24 -0.00853
4/2/1973 111.52 111.7 109.68 110.18 10640000 110.18 -0.01202
3/30/1973 112.71 112.87 110.89 111.52 13740000 111.52 -0.01056
3/29/1973 111.62 113.22 111.07 112.71 16050000 112.71 0.009765
3/28/1973 111.56 112.47 110.54 111.62 15850000 111.62 0.000538
3/27/1973 109.95 112.07 109.95 111.56 17500000 111.56 0.014643
3/26/1973 108.88 110.4 108.29 109.84 14980000 109.84 0.008817
3/23/1973 108.84 109.97 107.41 108.88 18470000 108.88 0.000368
3/22/1973 110.39 110.39 108.19 108.84 17130000 108.84 -0.01404
3/21/1973 111.95 112.81 110.17 110.49 16080000 110.49 -0.01304
3/20/1973 112.17 112.68 111.02 111.95 13250000 111.95 -0.00196
3/19/1973 113.5 113.5 111.65 112.17 12460000 112.17 -0.01172
3/16/1973 114.12 114.62 112.84 113.54 15130000 113.54 -0.00508
3/15/1973 114.98 115.47 113.77 114.12 14450000 114.12 -0.00748
3/14/1973 114.48 115.61 113.97 114.98 14460000 114.98 0.004368
3/13/1973 113.86 115.05 113.32 114.48 14210000 114.48 0.005445
3/12/1973 113.79 114.8 113.25 113.86 13810000 113.86 0.000615
3/9/1973 114.23 114.55 112.93 113.79 14070000 113.79 -0.00385
3/8/1973 114.45 115.23 113.57 114.23 15100000 114.23 -0.00192
3/7/1973 114.1 115.12 112.83 114.45 19310000 114.45 0.003067
3/6/1973 112.68 114.71 112.57 114.1 17710000 114.1 0.012602
3/5/1973 112.28 113.43 111.33 112.68 13720000 112.68 0.003563
3/2/1973 111.05 112.62 109.45 112.28 17710000 112.28 0.011076
3/1/1973 111.68 112.98 110.68 111.05 18210000 111.05 -0.00564
2/28/1973 110.9 112.21 109.8 111.68 17950000 111.68 0.007033
2/27/1973 112.19 112.9 110.5 110.9 16130000 110.9 -0.0115
2/26/1973 113.16 113.26 111.15 112.19 15860000 112.19 -0.00857
2/23/1973 114.44 114.67 112.77 113.16 15450000 113.16 -0.01118
2/22/1973 114.69 115.2 113.44 114.44 14570000 114.44 -0.00218
2/21/1973 115.4 116.01 114.13 114.69 14880000 114.69 -0.00615
2/20/1973 114.98 116.26 114.57 115.4 14020000 115.4 0.003653
2/16/1973 114.45 115.47 113.73 114.98 13320000 114.98 0.004631
2/15/1973 115.1 115.68 113.7 114.45 13940000 114.45 -0.00565
 2/14/1973 116.78 116.92 114.52 115.1 16520000 115.1 -0.01439
2/13/1973 116.09 118.98 116.09 116.78 25320000 116.78 0.005944
2/12/1973 114.69 116.66 114.69 116.06 16130000 116.06 0.011945
2/9/1973 113.16 115.2 113.08 114.68 19260000 114.68 0.013432
2/8/1973 113.66 114.05 111.85 113.16 18440000 113.16 -0.0044
2/7/1973 114.45 115.48 113.24 113.66 17960000 113.66 -0.0069
2/6/1973 114.23 115.33 113.45 114.45 15720000 114.45 0.001926
2/5/1973 114.35 115.15 113.62 114.23 14580000 114.23 -0.00105
2/2/1973 114.76 115.4 113.45 114.35 17470000 114.35 -0.00357
2/1/1973 116.03 117.01 114.26 114.76 20670000 114.76 -0.01095
1/31/1973 115.83 116.84 115.05 116.03 14870000 116.03 0.001727
1/30/1973 116.01 117.11 115.26 115.83 15270000 115.83 -0.00155
1/29/1973 116.45 117.18 115.13 116.01 14680000 116.01 -0.00378
1/26/1973 116.73 117.29 114.97 116.45 21130000 116.45 -0.0024
1/24/1973 118.22 119.04 116.09 116.73 20870000 116.73 -0.0126
1/23/1973 118.21 119 116.84 118.22 19060000 118.22 8.46E-05
1/22/1973 118.78 119.63 117.72 118.21 15570000 118.21 -0.0048
1/19/1973 118.85 119.45 117.46 118.78 17020000 118.78 -0.00059
1/18/1973 118.68 119.93 118.15 118.85 17810000 118.85 0.001432
1/17/1973 118.14 119.35 117.61 118.68 17680000 118.68 0.004571
1/16/1973 118.44 119.17 117.04 118.14 19170000 118.14 -0.00253
1/15/1973 119.3 120.82 118.04 118.44 21520000 118.44 -0.00721
1/12/1973 120.24 121.27 118.69 119.3 22230000 119.3 -0.00782
1/11/1973 119.43 121.74 119.01 120.24 25050000 120.24 0.006782
1/10/1973 119.73 120.44 118.78 119.43 20880000 119.43 -0.00251
1/9/1973 119.85 120.4 118.89 119.73 16830000 119.73 -0.001
1/8/1973 119.87 120.55 119.04 119.85 16840000 119.85 -0.00017
1/5/1973 119.4 120.71 118.88 119.87 19330000 119.87 0.003936
1/4/1973 119.57 120.17 118.12 119.4 20230000 119.4 -0.00142
1/3/1973 119.1 120.45 118.69 119.57 20620000 119.57 0.003946
1/2/1973 118.06 119.9 118.06 119.1 17090000 119.1 0.008809
12/29/1972 116.93 118.77 116.7 118.05 27550000 118.05 0.009578
12/27/1972 116.3 117.55 115.89 116.93 19100000 116.93 0.005417
12/26/1972 115.83 116.87 115.54 116.3 11120000 116.3 0.004058
12/22/1972 115.11 116.4 114.78 115.83 12540000 115.83 0.006255
12/21/1972 115.95 116.6 114.63 115.11 18290000 115.11 -0.00724
12/20/1972 116.34 117.13 115.38 115.95 18490000 115.95 -0.00335
12/19/1972 116.9 117.37 115.69 116.34 17000000 116.34 -0.00479
12/18/1972 117.88 117.88 115.89 116.9 17540000 116.9 -0.00831
12/15/1972 118.24 119.25 117.37 118.26 18300000 118.26 0.000169
12/14/1972 118.56 119.19 117.63 118.24 17930000 118.24 -0.0027
12/13/1972 118.66 119.23 117.77 118.56 16540000 118.56 -0.00084
12/12/1972 119.12 119.79 118.09 118.66 17040000 118.66 -0.00386
12/11/1972 118.86 119.78 118.24 119.12 17230000 119.12 0.002187
12/8/1972 118.6 119.54 117.92 118.86 18030000 118.86 0.002192
 12/7/1972 118.01 119.17 117.57 118.6 19320000 118.6 0.005
12/6/1972 117.58 118.56 116.9 118.01 18610000 118.01 0.003657
12/5/1972 117.77 118.42 116.89 117.58 17800000 117.58 -0.00161
12/4/1972 117.38 118.54 116.99 117.77 19730000 117.77 0.003323
12/1/1972 116.67 118.18 116.29 117.38 22570000 117.38 0.006086
11/30/1972 116.52 117.39 115.74 116.67 19340000 116.67 0.001287
11/29/1972 116.47 117.14 115.56 116.52 17380000 116.52 0.000429
11/28/1972 116.72 117.48 115.78 116.47 19210000 116.47 -0.00214
11/27/1972 117.27 117.55 115.66 116.72 18190000 116.72 -0.00469
11/24/1972 116.9 117.91 116.19 117.27 15760000 117.27 0.003165
11/22/1972 116.21 117.61 115.67 116.9 24510000 116.9 0.005938
11/21/1972 115.53 116.84 115.04 116.21 22110000 116.21 0.005886
11/20/1972 115.49 116.25 114.57 115.53 16680000 115.53 0.000346
11/17/1972 115.13 116.23 114.44 115.49 20220000 115.49 0.003127
11/16/1972 114.5 115.57 113.73 115.13 19580000 115.13 0.005502
11/15/1972 114.95 116.07 113.87 114.5 23270000 114.5 -0.00391
11/14/1972 113.9 115.41 113.36 114.95 20200000 114.95 0.009219
11/13/1972 113.73 114.75 112.91 113.9 17210000 113.9 0.001495
11/10/1972 113.5 115.15 112.85 113.73 24360000 113.73 0.002026
11/9/1972 113.35 114.11 112.08 113.5 17040000 113.5 0.001323
11/8/1972 113.98 115.23 112.77 113.35 24620000 113.35 -0.00553
11/6/1972 114.22 115.17 112.91 113.98 21330000 113.98 -0.0021
11/3/1972 113.23 114.81 112.71 114.22 22510000 114.22 0.008743
11/2/1972 112.67 113.81 111.96 113.23 20690000 113.23 0.00497
11/1/1972 111.58 113.31 111.32 112.67 21360000 112.67 0.009769
10/31/1972 110.59 112.05 110.4 111.58 15450000 111.58 0.008952
10/30/1972 110.62 111.19 109.66 110.59 11820000 110.59 -0.00027
10/27/1972 110.99 111.62 109.99 110.62 15470000 110.62 -0.00333
10/26/1972 110.72 112.26 110.26 110.99 20790000 110.99 0.002439
10/25/1972 110.81 111.56 109.96 110.72 17430000 110.72 -0.00081
10/24/1972 110.35 111.34 109.38 110.81 15240000 110.81 0.004169
10/23/1972 109.51 111.1 109.51 110.35 14190000 110.35 0.007671
10/20/1972 108.05 109.79 107.59 109.24 15740000 109.24 0.011013
10/19/1972 108.19 108.81 107.4 108.05 13850000 108.05 -0.00129
10/18/1972 107.5 109.11 107.36 108.19 17290000 108.19 0.006419
10/17/1972 106.77 108.04 106.27 107.5 13410000 107.5 0.006837
10/16/1972 107.92 108.4 106.38 106.77 10940000 106.77 -0.01066
10/13/1972 108.6 108.88 107.17 107.92 12870000 107.92 -0.00626
10/12/1972 109.5 109.69 108.03 108.6 13130000 108.6 -0.00822
10/11/1972 109.99 110.51 108.77 109.5 11900000 109.5 -0.00445
10/10/1972 109.9 111.11 109.32 109.99 13310000 109.99 0.000819
10/9/1972 109.62 110.44 109.28 109.9 7940000 109.9 0.002554
10/6/1972 108.89 110.49 107.78 109.62 16630000 109.62 0.006704
10/5/1972 110.09 110.52 108.49 108.89 17730000 108.89 -0.0109
10/4/1972 110.3 111.35 109.58 110.09 16640000 110.09 -0.0019
10/3/1972 110.16 110.9 109.47 110.3 13090000 110.3 0.001271
10/2/1972 110.55 110.98 109.49 110.16 12440000 110.16 -0.00353
9/29/1972 110.35 110.55 108.05 110.55 16250000 110.55 0.001812
9/28/1972 109.66 110.75 108.75 110.35 14710000 110.35 0.006292
9/27/1972 108.12 109.92 107.79 109.66 14620000 109.66 0.014243
9/26/1972 108.05 108.97 107.35 108.12 13150000 108.12 0.000648
9/25/1972 108.52 109.09 107.67 108.05 10920000 108.05 -0.00433
9/22/1972 108.43 109.2 107.72 108.52 12570000 108.52 0.00083
9/21/1972 108.6 109.13 107.75 108.43 11940000 108.43 -0.00157
9/20/1972 108.55 109.12 107.84 108.6 11980000 108.6 0.000461
9/19/1972 108.61 109.57 108.08 108.55 13330000 108.55 -0.00055
9/18/1972 108.81 109.22 107.86 108.61 8880000 108.61 -0.00184
9/15/1972 108.93 109.49 108.1 108.81 11690000 108.81 -0.0011
9/14/1972 108.9 109.64 108.21 108.93 12500000 108.93 0.000275
9/13/1972 108.47 109.36 107.84 108.9 13070000 108.9 0.003964
9/12/1972 109.51 109.84 107.81 108.47 13560000 108.47 -0.0095
9/11/1972 110.15 110.57 109.01 109.51 10710000 109.51 -0.00581
9/8/1972 110.29 110.9 109.67 110.15 10980000 110.15 -0.00127
9/7/1972 110.55 111.06 109.71 110.29 11090000 110.29 -0.00235
9/6/1972 111.23 111.38 110.04 110.55 12010000 110.55 -0.00611
9/5/1972 111.51 112.08 110.75 111.23 10630000 111.23 -0.00251
9/1/1972 111.09 112.12 110.7 111.51 11600000 111.51 0.003781
8/31/1972 110.57 111.52 110.08 111.09 12340000 111.09 0.004703
8/30/1972 110.41 111.33 109.9 110.57 12470000 110.57 0.001449
8/29/1972 110.23 111.02 109.26 110.41 12300000 110.41 0.001633
8/28/1972 110.67 111.24 109.71 110.23 10720000 110.23 -0.00398
8/25/1972 111.02 111.53 109.78 110.67 13840000 110.67 -0.00315
8/24/1972 112.26 112.81 110.62 111.02 18280000 111.02 -0.01105
8/23/1972 112.41 113.27 111.3 112.26 18670000 112.26 -0.00133
8/22/1972 111.72 113.16 111.28 112.41 18560000 112.41 0.006176
8/21/1972 111.76 112.74 110.75 111.72 14290000 111.72 -0.00036
8/18/1972 111.34 112.53 110.81 111.76 16150000 111.76 0.003772
8/17/1972 111.66 112.41 110.72 111.34 14360000 111.34 -0.00287
8/16/1972 112.06 112.8 110.87 111.66 14950000 111.66 -0.00357
8/15/1972 112.55 113.04 111.27 112.06 16670000 112.06 -0.00435
8/14/1972 111.95 113.45 111.66 112.55 18870000 112.55 0.00536
8/11/1972 111.05 112.4 110.52 111.95 16570000 111.95 0.008104
8/10/1972 110.86 111.68 110.09 111.05 15260000 111.05 0.001714
8/9/1972 110.69 111.57 109.98 110.86 15730000 110.86 0.001536
8/8/1972 110.61 111.32 109.67 110.69 14550000 110.69 0.000723
8/7/1972 110.43 111.38 109.69 110.61 13220000 110.61 0.00163
8/4/1972 110.14 111.12 109.37 110.43 15700000 110.43 0.002633
8/3/1972 109.29 110.88 108.9 110.14 19970000 110.14 0.007777
8/2/1972 108.4 109.85 108.12 109.29 17920000 109.29 0.00821
8/1/1972 107.39 108.85 107.06 108.4 15540000 108.4 0.009405
7/31/1972 107.38 108.06 106.6 107.39 11120000 107.39 9.31E-05
7/28/1972 107.28 108.03 106.52 107.38 13050000 107.38 0.000932
7/27/1972 107.53 108.31 106.61 107.28 13870000 107.28 -0.00232
7/26/1972 107.6 108.42 106.79 107.53 14130000 107.53 -0.00065
7/25/1972 107.92 108.88 107.06 107.6 17180000 107.6 -0.00297
7/24/1972 106.66 108.67 106.63 107.92 18020000 107.92 0.011813
7/21/1972 105.81 107.05 104.99 106.66 14010000 106.66 0.008033
7/20/1972 106.14 106.68 105.12 105.81 15050000 105.81 -0.00311
7/19/1972 105.83 107.36 105.47 106.14 17880000 106.14 0.002929
7/18/1972 105.88 106.4 104.43 105.83 16820000 105.83 -0.00047
7/17/1972 106.8 107.37 105.55 105.88 13170000 105.88 -0.00861
7/14/1972 106.28 107.58 105.77 106.8 13910000 106.8 0.004893
7/13/1972 106.89 107.3 105.62 106.28 14740000 106.28 -0.00571
7/12/1972 107.32 108.15 106.42 106.89 16150000 106.89 -0.00401
7/11/1972 108.11 108.35 106.87 107.32 12830000 107.32 -0.00731
7/10/1972 108.69 109.16 107.62 108.11 11700000 108.11 -0.00534
7/7/1972 109.04 109.66 108.16 108.69 12900000 108.69 -0.00321
7/6/1972 108.28 110.27 108.28 109.04 19520000 109.04 0.007019
7/5/1972 107.49 108.8 107.14 108.1 14710000 108.1 0.005675
7/3/1972 107.14 107.95 106.72 107.49 8140000 107.49 0.003267
6/30/1972 106.82 107.91 106.4 107.14 12860000 107.14 0.002996
6/29/1972 107.02 107.47 105.94 106.82 14610000 106.82 -0.00187
6/28/1972 107.37 107.87 106.49 107.02 12140000 107.02 -0.00326
6/27/1972 107.48 108.29 106.7 107.37 13750000 107.37 -0.00102
6/26/1972 108.23 108.23 106.68 107.48 12720000 107.48 -0.00693
6/23/1972 108.68 109.33 107.69 108.27 13940000 108.27 -0.00377
6/22/1972 108.79 109.26 107.62 108.68 13410000 108.68 -0.00101
6/21/1972 108.56 109.66 107.98 108.79 15510000 108.79 0.002119
6/20/1972 108.11 109.12 107.64 108.56 14970000 108.56 0.004162
6/19/1972 108.36 108.78 107.37 108.11 11660000 108.11 -0.00231
6/16/1972 108.44 108.94 107.54 108.36 13010000 108.36 -0.00074
6/15/1972 108.39 109.52 107.78 108.44 16940000 108.44 0.000461
6/14/1972 107.55 109.15 107.38 108.39 18320000 108.39 0.00781
6/13/1972 107.01 108.03 106.38 107.55 15710000 107.55 0.005046
6/12/1972 106.86 107.92 106.29 107.01 13390000 107.01 0.001404
6/9/1972 107.28 107.68 106.3 106.86 12790000 106.86 -0.00391
6/8/1972 107.65 108.52 106.9 107.28 13820000 107.28 -0.00344
6/7/1972 108.21 108.52 106.91 107.65 15220000 107.65 -0.00518
6/6/1972 108.82 109.32 107.71 108.21 15980000 108.21 -0.00561
6/5/1972 109.73 109.92 108.28 108.82 13450000 108.82 -0.00829
6/2/1972 109.69 110.51 108.93 109.73 15400000 109.73 0.000365
6/1/1972 109.53 110.35 108.97 109.69 14910000 109.69 0.001461
5/31/1972 110.35 110.52 108.92 109.53 15230000 109.53 -0.00743
5/30/1972 110.66 111.48 109.78 110.35 15810000 110.35 -0.0028
5/26/1972 110.46 111.31 109.84 110.66 15730000 110.66 0.001811
5/25/1972 110.31 111.2 109.67 110.46 16480000 110.46 0.00136
5/24/1972 109.78 111.07 109.39 110.31 17870000 110.31 0.004828
5/23/1972 109.69 110.46 108.91 109.78 16410000 109.78 0.00082
5/22/1972 108.98 110.37 108.79 109.69 16030000 109.69 0.006515
5/19/1972 107.94 109.59 107.74 108.98 19580000 108.98 0.009635
5/18/1972 106.89 108.39 106.72 107.94 17370000 107.94 0.009823
5/17/1972 106.66 107.38 106.02 106.89 13600000 106.89 0.002156
5/16/1972 106.86 107.55 106.13 106.66 14070000 106.66 -0.00187
5/15/1972 106.38 107.45 106.06 106.86 13600000 106.86 0.004512
5/12/1972 105.77 107.02 105.49 106.38 13990000 106.38 0.005767
5/11/1972 105.42 106.45 104.9 105.77 12900000 105.77 0.00332
5/10/1972 104.74 106.1 104.43 105.42 13870000 105.42 0.006492
5/9/1972 106.06 106.06 103.83 104.74 19910000 104.74 -0.01245
5/8/1972 106.63 106.81 105.36 106.14 11250000 106.14 -0.0046
5/5/1972 106.25 107.33 105.7 106.63 13210000 106.63 0.003576
5/4/1972 105.99 106.81 105.14 106.25 14790000 106.25 0.002453
5/3/1972 106.08 107.24 105.44 105.99 15900000 105.99 -0.00085
5/2/1972 106.69 107.37 105.55 106.08 15370000 106.08 -0.00572
5/1/1972 107.67 108 106.3 106.69 12880000 106.69 -0.0091
4/28/1972 107.05 108.28 106.7 107.67 14160000 107.67 0.005792
4/27/1972 106.89 107.89 106.42 107.05 15740000 107.05 0.001497
4/26/1972 107.12 107.89 106.18 106.89 17710000 106.89 -0.00215
4/25/1972 108.19 108.29 106.7 107.12 17030000 107.12 -0.00989
4/24/1972 108.89 109.19 107.62 108.19 14650000 108.19 -0.00643
4/21/1972 109.04 109.92 108.3 108.89 18200000 108.89 -0.00138
4/20/1972 109.2 109.69 108.08 109.04 18190000 109.04 -0.00147
4/19/1972 109.77 110.35 108.71 109.2 19180000 109.2 -0.00519
4/18/1972 109.51 110.64 109.02 109.77 19410000 109.77 0.002374
4/17/1972 109.84 110.22 108.77 109.51 15390000 109.51 -0.003
4/14/1972 109.91 110.56 109.07 109.84 17460000 109.84 -0.00064
4/13/1972 110.18 110.79 109.37 109.91 17990000 109.91 -0.00245
4/12/1972 109.76 111.11 109.36 110.18 24690000 110.18 0.003827
4/11/1972 109.45 110.38 108.76 109.76 19930000 109.76 0.002832
4/10/1972 109.62 110.54 108.89 109.45 19470000 109.45 -0.00155
4/7/1972 109.53 110.15 108.53 109.62 19900000 109.62 0.000822
4/6/1972 109 110.29 108.53 109.53 22830000 109.53 0.004862
4/5/1972 108.12 109.64 107.96 109 22960000 109 0.008139
4/4/1972 107.48 108.62 106.77 108.12 18110000 108.12 0.005955
4/3/1972 107.2 108.26 106.75 107.48 14990000 107.48 0.002612
3/30/1972 106.49 107.67 106.07 107.2 14360000 107.2 0.006667
3/29/1972 107.17 107.41 105.98 106.49 13860000 106.49 -0.00635
3/28/1972 107.3 108.08 106.22 107.17 15380000 107.17 -0.00121
3/27/1972 107.52 108 106.53 107.3 12180000 107.3 -0.00205
3/24/1972 107.75 108.36 106.95 107.52 15390000 107.52 -0.00213
3/23/1972 106.84 108.33 106.67 107.75 18380000 107.75 0.008517
3/22/1972 106.69 107.52 106 106.84 15400000 106.84 0.001406
3/21/1972 107.59 107.68 105.86 106.69 18610000 106.69 -0.00837
3/20/1972 107.92 108.81 107.18 107.59 16420000 107.59 -0.00306
3/17/1972 107.5 108.61 106.89 107.92 16040000 107.92 0.003907
3/16/1972 107.75 108.22 106.55 107.5 16700000 107.5 -0.00232
3/15/1972 107.61 108.55 107.09 107.75 19460000 107.75 0.001301
3/14/1972 107.33 108.2 106.71 107.61 22370000 107.61 0.002609
3/13/1972 108.38 108.52 106.71 107.33 16730000 107.33 -0.00969
3/10/1972 108.94 109.37 107.77 108.38 19690000 108.38 -0.00514
3/9/1972 108.96 109.75 108.19 108.94 21460000 108.94 -0.00018
3/8/1972 108.87 109.68 108.04 108.96 21290000 108.96 0.000827
3/7/1972 108.77 109.72 108.02 108.87 22640000 108.87 0.000919
3/6/1972 107.94 109.4 107.64 108.77 21000000 108.77 0.007689
3/3/1972 107.32 108.51 106.78 107.94 20420000 107.94 0.005777
3/2/1972 107.35 108.39 106.63 107.32 22200000 107.32 -0.00028
3/1/1972 106.57 108.13 106.21 107.35 23670000 107.35 0.007319
2/29/1972 106.19 107.16 105.45 106.57 20320000 106.57 0.003578
2/28/1972 106.18 107.04 105.37 106.19 18200000 106.19 9.42E-05
2/25/1972 105.45 106.73 105.04 106.18 18180000 106.18 0.006923
2/24/1972 105.38 106.24 104.76 105.45 16000000 105.45 0.000664
2/23/1972 105.29 106.18 104.72 105.38 16770000 105.38 0.000855
2/22/1972 105.28 106.18 104.65 105.29 16670000 105.29 9.50E-05
2/18/1972 105.59 106.01 104.47 105.28 16590000 105.28 -0.00294
2/17/1972 105.62 106.65 104.96 105.59 22330000 105.59 -0.00028
2/16/1972 105.03 106.25 104.65 105.62 20670000 105.62 0.005617
2/15/1972 104.59 105.59 104.1 105.03 17770000 105.03 0.004207
2/14/1972 105.08 105.53 104.03 104.59 15840000 104.59 -0.00466
2/11/1972 105.59 105.91 104.45 105.08 17850000 105.08 -0.00483
2/10/1972 105.55 106.69 104.97 105.59 23460000 105.59 0.000379
2/9/1972 104.74 106.03 104.36 105.55 19850000 105.55 0.007733
2/8/1972 104.54 105.22 103.9 104.74 17390000 104.74 0.001913
2/7/1972 104.86 105.46 103.97 104.54 16930000 104.54 -0.00305
2/4/1972 104.64 105.48 104.05 104.86 17890000 104.86 0.002102
2/3/1972 104.68 105.43 103.85 104.64 19880000 104.64 -0.00038
2/2/1972 104.01 105.41 103.5 104.68 24070000 104.68 0.006442
2/1/1972 103.94 104.57 103.1 104.01 19600000 104.01 0.000673
1/31/1972 104.16 104.88 103.3 103.94 18250000 103.94 -0.00211
1/28/1972 103.5 104.98 103.22 104.16 25000000 104.16 0.006377
1/27/1972 102.5 103.93 102.2 103.5 20360000 103.5 0.009756
1/26/1972 102.7 103.31 101.81 102.5 14940000 102.5 -0.00195
1/25/1972 102.57 103.59 101.63 102.7 17570000 102.7 0.001267
1/24/1972 103.65 104.03 102.2 102.57 15640000 102.57 -0.01042
1/21/1972 103.88 104.4 102.75 103.65 18810000 103.65 -0.00221
1/20/1972 103.88 105 103.32 103.88 20210000 103.88 0
1/19/1972 104.05 104.61 102.83 103.88 18800000 103.88 -0.00163
 1/18/1972 103.7 104.85 103.35 104.05 21070000 104.05 0.003375
1/17/1972 103.39 104.24 102.8 103.7 15860000 103.7 0.002998
1/14/1972 102.99 103.89 102.41 103.39 14960000 103.39 0.003884
1/13/1972 103.59 103.8 102.29 102.99 16410000 102.99 -0.00579
1/12/1972 103.65 104.66 103.05 103.59 20970000 103.59 -0.00058
1/11/1972 103.32 104.3 102.85 103.65 17970000 103.65 0.003194
1/10/1972 103.47 103.97 102.44 103.32 15320000 103.32 -0.00145
1/7/1972 103.51 104.29 102.38 103.47 17140000 103.47 -0.00039
1/6/1972 103.06 104.2 102.66 103.51 21100000 103.51 0.004366
1/5/1972 102.09 103.69 101.9 103.06 21350000 103.06 0.009501
1/4/1972 101.67 102.59 100.87 102.09 15190000 102.09 0.004131
1/3/1972 102.09 102.85 101.19 101.67 12570000 101.67 -0.00411
12/31/1971 102.09 102.09 102.09 102.09 14040000 102.09 0
12/30/1971 101.78 101.78 101.78 101.78 13810000 101.78 0
12/29/1971 102.21 102.21 102.21 102.21 17150000 102.21 0
12/28/1971 101.95 101.95 101.95 101.95 15090000 101.95 0
12/27/1971 100.95 100.95 100.95 100.95 11890000 100.95 0
12/23/1971 100.74 100.74 100.74 100.74 16000000 100.74 0
12/22/1971 101.18 101.18 101.18 101.18 18930000 101.18 0
12/21/1971 101.8 101.8 101.8 101.8 20460000 101.8 0
12/20/1971 101.55 101.55 101.55 101.55 23810000 101.55 0
12/17/1971 100.26 100.26 100.26 100.26 18270000 100.26 0
12/16/1971 99.74 99.74 99.74 99.74 21070000 99.74 0
12/15/1971 98.54 98.54 98.54 98.54 16890000 98.54 0
12/14/1971 97.67 97.67 97.67 97.67 16070000 97.67 0
12/13/1971 97.97 97.97 97.97 97.97 17020000 97.97 0
12/10/1971 97.69 97.69 97.69 97.69 17510000 97.69 0
12/9/1971 96.96 96.96 96.96 96.96 14710000 96.96 0
12/8/1971 96.87 97.65 96.08 96.92 16650000 96.92 0.000516
12/7/1971 96.51 97.35 95.4 96.87 15250000 96.87 0.00373
12/6/1971 97.06 98.17 96.07 96.51 17480000 96.51 -0.00567
12/3/1971 95.84 97.57 95.36 97.06 16760000 97.06 0.01273
12/2/1971 95.44 96.59 94.73 95.84 17780000 95.84 0.004191
12/1/1971 93.99 96.12 93.95 95.44 21040000 95.44 0.015427
11/30/1971 93.41 94.43 92.51 93.99 18320000 93.99 0.006209
11/29/1971 92.04 94.9 92.04 93.41 18910000 93.41 0.014885
11/26/1971 90.33 92.19 90.27 91.94 10870000 91.94 0.017824
11/24/1971 90.16 91.14 89.73 90.33 11870000 90.33 0.001886
11/23/1971 90.79 91.1 89.34 90.16 16840000 90.16 -0.00694
11/22/1971 91.61 92.12 90.51 90.79 11390000 90.79 -0.00895
11/19/1971 92.13 92.38 90.95 91.61 12420000 91.61 -0.00564
11/18/1971 92.85 93.62 91.88 92.13 13010000 92.13 -0.00775
11/17/1971 92.71 93.35 91.8 92.85 12840000 92.85 0.00151
11/16/1971 91.81 93.15 91.21 92.71 13300000 92.71 0.009803
11/15/1971 92.12 92.69 91.38 91.81 9370000 91.81 -0.00337
11/12/1971 92.12 92.9 90.93 92.12 14540000 92.12 0
11/11/1971 93.41 93.54 91.64 92.12 13310000 92.12 -0.01381
11/10/1971 94.46 94.84 93.1 93.41 13410000 93.41 -0.01112
11/9/1971 94.39 95.31 93.94 94.46 12080000 94.46 0.000742
11/8/1971 94.46 94.97 93.78 94.39 8520000 94.39 -0.00074
11/5/1971 94.79 95.01 93.64 94.46 10780000 94.46 -0.00348
11/4/1971 94.91 96.08 94.37 94.79 15750000 94.79 -0.00126
11/3/1971 93.27 95.31 93.27 94.91 14590000 94.91 0.017583
11/2/1971 92.8 93.73 91.84 93.18 13330000 93.18 0.004095
11/1/1971 94.23 94.43 92.48 92.8 10960000 92.8 -0.01518
10/29/1971 93.96 94.71 93.28 94.23 11710000 94.23 0.002874
10/28/1971 93.79 94.75 92.96 93.96 15530000 93.96 0.001813
10/27/1971 94.74 94.99 93.39 93.79 13480000 93.79 -0.01003
10/26/1971 95.02 95.02 94.38 94.74 13390000 94.74 -0.00295
10/25/1971 95.57 95.76 94.57 95.1 7340000 95.1 -0.00492
10/22/1971 95.6 96.83 94.97 95.57 14560000 95.57 -0.00031
10/21/1971 95.65 96.33 94.59 95.6 14990000 95.6 -0.00052
10/20/1971 97 97.45 95.23 95.65 16340000 95.65 -0.01392
10/19/1971 97.35 97.66 96.05 97 13040000 97 -0.0036
10/18/1971 97.79 98.33 96.98 97.35 10420000 97.35 -0.0045
10/15/1971 98.13 98.45 97.03 97.79 13120000 97.79 -0.00346
10/14/1971 99.03 99.25 97.74 98.13 12870000 98.13 -0.00909
10/13/1971 99.57 100.08 98.61 99.03 13540000 99.03 -0.00542
10/12/1971 99.21 100.2 98.62 99.57 14340000 99.57 0.003629
10/11/1971 99.36 99.62 98.58 99.21 7800000 99.21 -0.00151
10/8/1971 100.02 100.3 98.87 99.36 13870000 99.36 -0.0066
10/7/1971 99.82 100.96 99.42 100.02 17780000 100.02 0.002004
10/6/1971 99.11 100.13 98.49 99.82 15630000 99.82 0.007164
10/5/1971 99.21 99.78 98.34 99.11 12360000 99.11 -0.00101
10/4/1971 98.93 100.04 98.62 99.21 14570000 99.21 0.00283
10/1/1971 98.34 99.49 97.96 98.93 13400000 98.93 0.006
9/30/1971 97.9 98.97 97.48 98.34 13490000 98.34 0.004494
9/29/1971 97.88 98.51 97.29 97.9 8580000 97.9 0.000204
9/28/1971 97.62 98.55 97.12 97.88 11250000 97.88 0.002663
9/27/1971 98.15 98.41 96.97 97.62 10220000 97.62 -0.0054
9/24/1971 98.38 99.35 97.78 98.15 13460000 98.15 -0.00234
9/23/1971 98.47 99.12 97.61 98.38 13250000 98.38 -0.00091
9/22/1971 99.34 99.72 98.15 98.47 14250000 98.47 -0.00876
9/21/1971 99.68 100.08 98.71 99.34 10640000 99.34 -0.00341
9/20/1971 99.96 100.4 99.14 99.68 9540000 99.68 -0.0028
9/17/1971 99.66 100.52 99.26 99.96 11020000 99.96 0.00301
9/16/1971 99.77 100.35 99.07 99.66 10550000 99.66 -0.0011
9/15/1971 99.34 100.24 98.79 99.77 11080000 99.77 0.004329
9/14/1971 100.07 100.35 98.99 99.34 11410000 99.34 -0.00729
9/13/1971 100.42 100.84 99.49 100.07 10000000 100.07 -0.00349
9/10/1971 100.8 101.01 99.69 100.42 11380000 100.42 -0.00377
9/9/1971 101.34 101.88 100.38 100.8 15790000 100.8 -0.00533
9/8/1971 101.15 101.94 100.52 101.34 14230000 101.34 0.001878
9/7/1971 100.69 102.25 100.43 101.15 17080000 101.15 0.004568
9/3/1971 99.29 100.93 99.1 100.69 14040000 100.69 0.0141
9/2/1971 99.07 99.8 98.52 99.29 10690000 99.29 0.002221
9/1/1971 99.03 99.84 98.5 99.07 10770000 99.07 0.000404
8/31/1971 99.52 99.76 98.32 99.03 10430000 99.03 -0.00492
8/30/1971 100.48 100.89 99.17 99.52 11140000 99.52 -0.00955
8/27/1971 100.24 101.22 99.76 100.48 12490000 100.48 0.002394
8/26/1971 100.41 101.12 99.4 100.24 13990000 100.24 -0.00169
8/25/1971 100.4 101.51 99.77 100.41 18280000 100.41 9.96E-05
8/24/1971 99.25 101.02 99.15 100.4 18700000 100.4 0.011587
8/23/1971 98.33 99.96 98.09 99.25 13040000 99.25 0.009356
8/20/1971 98.16 98.94 97.52 98.33 11890000 98.33 0.001732
8/19/1971 98.6 99.07 97.35 98.16 14190000 98.16 -0.00446
8/18/1971 99.99 100.19 98.06 98.6 20680000 98.6 -0.0139
8/17/1971 98.76 101 98.49 99.99 26790000 99.99 0.012454
8/16/1971 97.9 100.96 97.9 98.76 31730000 98.76 0.008784
8/13/1971 96 96.53 95.19 95.69 9960000 95.69 -0.00323
8/12/1971 94.81 96.5 94.81 96 15910000 96 0.012551
8/11/1971 93.54 95.06 93.35 94.66 11370000 94.66 0.011973
8/10/1971 93.53 94.13 92.81 93.54 9460000 93.54 0.000107
8/9/1971 94.25 94.55 93.17 93.53 8110000 93.53 -0.00764
8/6/1971 94.09 94.91 93.63 94.25 9490000 94.25 0.001701
8/5/1971 93.89 94.89 93.33 94.09 12100000 94.09 0.00213
8/4/1971 94.51 95.34 93.35 93.89 15410000 93.89 -0.00656
8/3/1971 95.96 96.11 94.06 94.51 13490000 94.51 -0.01511
8/2/1971 95.58 96.76 95.22 95.96 11870000 95.96 0.003976
7/30/1971 96.02 96.78 95.08 95.58 12970000 95.58 -0.00458
7/29/1971 97.07 97.22 95.37 96.02 14570000 96.02 -0.01082
7/28/1971 97.78 98.15 96.51 97.07 13940000 97.07 -0.00726
7/27/1971 98.14 98.99 97.42 97.78 11560000 97.78 -0.00367
7/26/1971 98.94 99.47 96.67 98.14 9930000 98.14 -0.00809
7/23/1971 99.11 99.6 98.26 98.94 12370000 98.94 -0.00172
7/22/1971 99.28 99.82 98.5 99.11 12570000 99.11 -0.00171
7/21/1971 99.32 100 98.74 99.28 11920000 99.28 -0.0004
7/20/1971 98.93 100.01 98.6 99.32 12540000 99.32 0.003942
7/19/1971 99.11 99.57 98.11 98.93 11430000 98.93 -0.00182
7/16/1971 99.28 100.35 98.64 99.11 13870000 99.11 -0.00171
7/15/1971 99.22 100.48 98.76 99.28 13080000 99.28 0.000605
7/14/1971 99.5 99.83 98.23 99.22 14360000 99.22 -0.00281
7/13/1971 100.82 101.06 99.07 99.5 13540000 99.5 -0.01309
7/12/1971 100.69 101.52 100.19 100.82 12020000 100.82 0.001291
7/9/1971 100.34 101.33 99.86 100.69 12640000 100.69 0.003488
 7/8/1971 100.04 101.03 99.59 100.34 13920000 100.34 0.002999
7/7/1971 99.76 100.83 99.25 100.04 14520000 100.04 0.002807
7/6/1971 99.78 100.35 99.1 99.76 10440000 99.76 -0.0002
7/2/1971 99.78 100.31 99.09 99.78 9960000 99.78 0
7/1/1971 99.16 100.65 99.16 99.78 13090000 99.78 0.006253
6/30/1971 98.82 100.29 98.68 98.7 15410000 98.7 -0.00121
6/29/1971 97.74 99.39 97.61 98.82 14460000 98.82 0.01105
6/28/1971 97.99 98.48 97.02 97.74 9810000 97.74 -0.00255
6/25/1971 98.13 98.66 97.33 97.99 10580000 97.99 -0.00143
6/24/1971 98.41 99 97.59 98.13 11360000 98.13 -0.00285
6/23/1971 97.59 98.95 97.36 98.41 12640000 98.41 0.008403
6/22/1971 97.87 98.66 96.92 97.59 15200000 97.59 -0.00286
6/21/1971 98.97 99.18 97.22 97.87 16490000 97.87 -0.01111
6/18/1971 100.5 100.63 98.65 98.97 15040000 98.97 -0.01522
6/17/1971 100.52 101.37 99.87 100.5 13980000 100.5 -0.0002
6/16/1971 100.32 101.29 99.68 100.52 14300000 100.52 0.001994
6/15/1971 100.22 101.1 99.45 100.32 13550000 100.32 0.000998
6/14/1971 101.07 101.28 99.78 100.22 11530000 100.22 -0.00841
6/11/1971 100.64 101.71 100.18 101.07 12270000 101.07 0.004273
6/10/1971 100.29 101.23 99.78 100.64 12450000 100.64 0.00349
6/9/1971 100.32 100.97 99.28 100.29 14250000 100.29 -0.0003
6/8/1971 101.09 101.5 99.91 100.32 13610000 100.32 -0.00762
6/7/1971 101.3 102.02 100.55 101.09 13800000 101.09 -0.00207
6/4/1971 101.01 101.88 100.43 101.3 14400000 101.3 0.002871
6/3/1971 100.96 102.07 100.3 101.01 18790000 101.01 0.000495
6/2/1971 100.2 101.53 99.89 100.96 17740000 100.96 0.007585
6/1/1971 99.63 100.76 99.22 100.2 11930000 100.2 0.005721
5/28/1971 99.4 100.17 98.68 99.63 11760000 99.63 0.002314
5/27/1971 99.59 100.14 98.78 99.4 12610000 99.4 -0.00191
5/26/1971 99.47 100.49 98.93 99.59 13550000 99.59 0.001206
5/25/1971 100.13 100.39 98.73 99.47 16050000 99.47 -0.00659
5/24/1971 100.99 101.24 99.72 100.13 12060000 100.13 -0.00852
5/21/1971 101.31 101.84 100.41 100.99 12090000 100.99 -0.00316
5/20/1971 101.07 102.17 100.61 101.31 11740000 101.31 0.002375
5/19/1971 100.83 101.75 100.3 101.07 17640000 101.07 0.00238
5/18/1971 100.69 101.62 99.68 100.83 17640000 100.83 0.00139
5/17/1971 102.08 102.08 100.25 100.69 15980000 100.69 -0.01362
5/14/1971 102.69 103.17 101.65 102.21 16430000 102.21 -0.00467
5/13/1971 102.9 103.57 101.98 102.69 17640000 102.69 -0.00204
5/12/1971 102.62 103.57 102.12 102.9 15140000 102.9 0.002729
5/11/1971 102.36 103.37 101.5 102.62 17730000 102.62 0.00254
5/10/1971 102.87 103.15 101.71 102.36 12810000 102.36 -0.00496
5/7/1971 103.23 103.5 101.86 102.87 16490000 102.87 -0.00349
5/6/1971 103.78 104.42 102.8 103.23 19300000 103.23 -0.0053
5/5/1971 103.79 104.28 102.68 103.78 17270000 103.78 -9.63E-05
 5/4/1971 103.29 104.36 102.71 103.79 17310000 103.79 0.004841
5/3/1971 103.95 104.11 102.37 103.29 16120000 103.29 -0.00635
4/30/1971 104.63 104.96 103.25 103.95 17490000 103.95 -0.0065
4/29/1971 104.77 105.58 103.9 104.63 20340000 104.63 -0.00134
4/28/1971 104.59 105.6 103.85 104.77 24820000 104.77 0.001721
4/27/1971 103.94 105.07 103.23 104.59 21250000 104.59 0.006254
4/26/1971 104.05 104.83 103.19 103.94 18860000 103.94 -0.00106
4/23/1971 103.56 104.63 102.79 104.05 20150000 104.05 0.004732
4/22/1971 103.36 104.27 102.58 103.56 19270000 103.56 0.001935
4/21/1971 103.61 104.16 102.55 103.36 17040000 103.36 -0.00241
4/20/1971 104.01 104.58 103.06 103.61 17880000 103.61 -0.00385
4/19/1971 103.49 104.63 103.09 104.01 17730000 104.01 0.005025
4/16/1971 103.52 104.18 102.68 103.49 18280000 103.49 -0.00029
4/15/1971 103.37 104.4 102.76 103.52 22540000 103.52 0.001451
4/14/1971 102.98 104.01 102.28 103.37 19440000 103.37 0.003787
4/13/1971 102.88 103.96 102.25 102.98 23200000 102.98 0.000972
4/12/1971 102.1 103.54 101.75 102.88 19410000 102.88 0.00764
4/8/1971 101.98 102.86 101.3 102.1 17590000 102.1 0.001177
4/7/1971 101.51 102.87 101.13 101.98 22270000 101.98 0.00463
4/6/1971 100.79 102.11 100.3 101.51 19990000 101.51 0.007144
4/5/1971 100.56 101.41 99.88 100.79 16040000 100.79 0.002287
4/2/1971 100.39 101.23 99.86 100.56 14520000 100.56 0.001693
4/1/1971 100.31 100.99 99.63 100.39 13470000 100.39 0.000798
3/31/1971 100.26 101.05 99.69 100.31 17610000 100.31 0.000499
3/30/1971 100.03 100.86 99.41 100.26 15430000 100.26 0.002299
3/29/1971 99.95 100.74 99.36 100.03 13650000 100.03 0.0008
3/26/1971 99.61 100.65 99.18 99.95 15560000 99.95 0.003413
3/25/1971 99.62 100.03 98.36 99.61 15870000 99.61 -0.0001
3/24/1971 100.28 100.63 99.15 99.62 15770000 99.62 -0.00658
3/23/1971 100.62 101.06 99.62 100.28 16470000 100.28 -0.00338
3/22/1971 101.01 101.46 100.08 100.62 14290000 100.62 -0.00386
3/19/1971 101.19 101.74 100.35 101.01 15150000 101.01 -0.00178
3/18/1971 101.12 102.03 100.43 101.19 17910000 101.19 0.000692
3/17/1971 101.21 101.66 99.98 101.12 17070000 101.12 -0.00089
3/16/1971 100.71 101.94 100.36 101.21 22270000 101.21 0.004965
3/15/1971 99.57 101.15 99.12 100.71 18920000 100.71 0.011449
3/12/1971 99.39 100.09 98.64 99.57 14680000 99.57 0.001811
3/11/1971 99.3 100.29 98.57 99.39 19830000 99.39 0.000906
3/10/1971 99.46 100.1 98.63 99.3 17220000 99.3 -0.00161
3/9/1971 99.38 100.31 98.72 99.46 20490000 99.46 0.000805
3/8/1971 98.96 99.44 98.42 99.38 19340000 99.38 0.004244
3/5/1971 97.92 99.49 97.82 98.96 22430000 98.96 0.010621
3/4/1971 96.95 98.38 96.9 97.92 17350000 97.92 0.010005
3/3/1971 96.98 97.54 96.3 96.95 14680000 96.95 -0.00031
3/2/1971 97 97.6 96.32 96.98 14870000 96.98 -0.00021
 3/1/1971 96.75 97.48 96.11 97 13020000 97 0.002584
2/26/1971 96.96 97.54 95.84 96.75 17250000 96.75 -0.00217
2/25/1971 96.73 97.71 96.08 96.96 16200000 96.96 0.002378
2/24/1971 96.09 97.34 95.86 96.73 15930000 96.73 0.00666
2/23/1971 95.72 96.67 94.92 96.09 15080000 96.09 0.003865
2/22/1971 96.65 96.65 94.97 95.72 15840000 95.72 -0.00962
2/19/1971 97.56 97.79 96.25 96.74 17860000 96.74 -0.00841
2/18/1971 98.2 98.6 96.96 97.56 16650000 97.56 -0.00652
2/17/1971 98.66 99.32 97.32 98.2 18720000 98.2 -0.00466
2/16/1971 98.43 99.59 97.85 98.66 21350000 98.66 0.002337
2/12/1971 97.91 98.96 97.56 98.43 18470000 98.43 0.005311
2/11/1971 97.39 98.49 96.99 97.91 19260000 97.91 0.005339
2/10/1971 97.51 97.97 96.23 97.39 19040000 97.39 -0.00123
2/9/1971 97.45 98.5 96.9 97.51 28250000 97.51 0.000616
2/8/1971 96.93 98.04 96.13 97.45 25590000 97.45 0.005365
2/5/1971 96.62 97.58 95.84 96.93 20480000 96.93 0.003208
2/4/1971 96.63 97.26 95.69 96.62 20860000 96.62 -0.0001
2/3/1971 96.43 97.19 95.58 96.63 21680000 96.63 0.002074
2/2/1971 96.42 97.19 95.6 96.43 22030000 96.43 0.000104
2/1/1971 95.88 97.05 95.38 96.42 20650000 96.42 0.005632
1/29/1971 95.21 96.49 94.79 95.88 20960000 95.88 0.007037
1/28/1971 94.89 95.78 94.12 95.21 18840000 95.21 0.003372
1/27/1971 95.59 95.78 93.96 94.89 20640000 94.89 -0.00732
1/26/1971 95.28 96.36 94.69 95.59 21380000 95.59 0.003254
1/25/1971 94.88 95.93 94.16 95.28 19050000 95.28 0.004216
1/22/1971 94.19 95.53 93.96 94.88 21680000 94.88 0.007326
1/21/1971 93.78 94.69 93.15 94.19 19060000 94.19 0.004372
1/20/1971 93.76 94.53 93.07 93.78 18330000 93.78 0.000213
1/19/1971 93.41 94.28 92.85 93.76 15800000 93.76 0.003747
1/18/1971 93.03 94.11 92.63 93.41 15400000 93.41 0.004085
1/15/1971 92.8 93.94 92.25 93.03 18010000 93.03 0.002478
1/14/1971 92.56 93.36 91.67 92.8 17600000 92.8 0.002593
1/13/1971 92.72 93.66 91.88 92.56 19070000 92.56 -0.00173
1/12/1971 91.98 93.28 91.63 92.72 17820000 92.72 0.008045
1/11/1971 92.19 92.67 90.99 91.98 14720000 91.98 -0.00228
1/8/1971 92.38 93.02 91.6 92.19 14100000 92.19 -0.00206
1/7/1971 92.35 93.26 91.75 92.38 16460000 92.38 0.000325
1/6/1971 91.8 93 91.5 92.35 16960000 92.35 0.005991
1/5/1971 91.15 92.28 90.69 91.8 12600000 91.8 0.007131
1/4/1971 92.15 92.19 90.64 91.15 10010000 91.15 -0.01085
12/31/1970 92.27 92.79 91.36 92.15 13390000 92.15 -0.0013
12/30/1970 92.08 92.99 91.6 92.27 19140000 92.27 0.002063
12/29/1970 91.09 92.38 90.73 92.08 17750000 92.08 0.010868
12/28/1970 90.61 91.49 90.28 91.09 12290000 91.09 0.005297
12/24/1970 90.1 91.08 89.81 90.61 12140000 90.61 0.00566
12/23/1970 90.04 90.86 89.35 90.1 15400000 90.1 0.000666
12/22/1970 89.94 90.84 89.35 90.04 14510000 90.04 0.001112
12/21/1970 90.22 90.77 89.36 89.94 12690000 89.94 -0.0031
12/18/1970 90.04 90.77 89.42 90.22 14360000 90.22 0.001999
12/17/1970 89.72 90.61 89.31 90.04 13660000 90.04 0.003567
12/16/1970 89.66 90.22 88.77 89.72 14240000 89.72 0.000669
12/15/1970 89.8 90.32 88.93 89.66 13420000 89.66 -0.00156
12/14/1970 90.26 90.81 89.28 89.8 13810000 89.8 -0.0051
12/11/1970 89.92 90.93 89.44 90.26 15790000 90.26 0.003781
12/10/1970 89.54 90.87 89.01 89.92 14610000 89.92 0.004244
12/9/1970 89.47 90.03 88.48 89.54 13550000 89.54 0.000782
12/8/1970 89.94 90.47 88.87 89.47 14370000 89.47 -0.00523
12/7/1970 89.46 90.39 88.76 89.94 15530000 89.94 0.005366
12/4/1970 88.9 89.89 88.12 89.46 15980000 89.46 0.006299
12/3/1970 88.48 89.87 88.11 88.9 20480000 88.9 0.004747
12/2/1970 87.47 88.83 86.72 88.48 17960000 88.48 0.011547
12/1/1970 87.2 88.61 86.11 87.47 20170000 87.47 0.003096
11/30/1970 85.93 87.6 85.79 87.2 17700000 87.2 0.014779
11/27/1970 85.09 86.21 84.67 85.93 10130000 85.93 0.009872
11/25/1970 84.78 85.7 84.35 85.09 13490000 85.09 0.003657
11/24/1970 84.24 85.18 83.59 84.78 12560000 84.78 0.00641
11/23/1970 83.72 84.92 83.47 84.24 12720000 84.24 0.006211
11/20/1970 82.91 84.06 82.49 83.72 10920000 83.72 0.00977
11/19/1970 82.79 83.48 82.23 82.91 9280000 82.91 0.001449
11/18/1970 83.47 83.53 82.41 82.79 9850000 82.79 -0.00815
11/17/1970 83.24 84.17 82.81 83.47 9450000 83.47 0.002763
11/16/1970 83.37 83.75 82.34 83.24 9160000 83.24 -0.00156
11/13/1970 84.15 84.33 82.92 83.37 11890000 83.37 -0.00927
11/12/1970 85.03 85.54 83.81 84.15 12520000 84.15 -0.01035
11/11/1970 84.79 86.24 84.69 85.03 13520000 85.03 0.002831
11/10/1970 84.67 85.69 84.18 84.79 12030000 84.79 0.001417
11/9/1970 84.22 85.27 83.82 84.67 10890000 84.67 0.005343
11/6/1970 84.1 84.73 83.55 84.22 9970000 84.22 0.001427
11/5/1970 84.39 84.79 83.53 84.1 10800000 84.1 -0.00344
11/4/1970 84.22 85.26 83.82 84.39 12180000 84.39 0.002019
11/3/1970 83.51 84.77 83.21 84.22 11760000 84.22 0.008502
11/2/1970 83.25 83.99 82.66 83.51 9470000 83.51 0.003123
10/30/1970 83.36 83.8 82.52 83.25 10520000 83.25 -0.00132
10/29/1970 83.43 84.1 82.82 83.36 10440000 83.36 -0.00084
10/28/1970 83.12 83.81 82.29 83.43 10660000 83.43 0.00373
10/27/1970 83.31 83.73 82.52 83.12 9680000 83.12 -0.00228
10/26/1970 83.77 84.26 82.89 83.31 9200000 83.31 -0.00549
10/23/1970 83.38 84.3 82.91 83.77 10270000 83.77 0.004677
10/22/1970 83.66 84.04 82.77 83.38 9000000 83.38 -0.00335
10/21/1970 83.64 84.72 83.21 83.66 11330000 83.66 0.000239
10/20/1970 83.15 84.19 82.62 83.64 10630000 83.64 0.005893
10/19/1970 84.28 84.29 82.81 83.15 9890000 83.15 -0.01341
10/16/1970 84.65 85.21 83.83 84.28 11300000 84.28 -0.00437
10/15/1970 84.19 85.28 83.82 84.65 11250000 84.65 0.005464
10/14/1970 84.06 84.83 83.42 84.19 9920000 84.19 0.001547
10/13/1970 84.17 84.7 83.24 84.06 9500000 84.06 -0.00131
10/12/1970 85.05 85.05 83.58 84.17 8570000 84.17 -0.01035
10/9/1970 85.95 86.25 84.54 85.08 13980000 85.08 -0.01012
10/8/1970 86.89 87.37 85.55 85.95 14500000 85.95 -0.01082
10/7/1970 86.85 87.47 85.55 86.89 15610000 86.89 0.000461
10/6/1970 86.47 87.75 86.04 86.85 20240000 86.85 0.004395
10/5/1970 85.16 86.99 85.01 86.47 19760000 86.47 0.015383
10/2/1970 84.32 85.56 84.06 85.16 15420000 85.16 0.009962
10/1/1970 84.3 84.7 83.46 84.32 9700000 84.32 0.000237
9/30/1970 83.86 84.99 82.78 84.3 14830000 84.3 0.005247
9/29/1970 83.91 84.57 83.11 83.86 17880000 83.86 -0.0006
9/28/1970 82.83 84.56 82.61 83.91 14390000 83.91 0.013039
9/25/1970 81.66 83.6 81.41 82.83 20470000 82.83 0.014328
9/24/1970 81.91 82.24 80.82 81.66 21340000 81.66 -0.00305
9/23/1970 81.86 83.15 81.52 81.91 16940000 81.91 0.000611
9/22/1970 81.91 82.24 80.82 81.86 12110000 81.86 -0.00061
9/21/1970 82.62 83.15 81.52 81.91 12540000 81.91 -0.00859
9/18/1970 82.29 83.5 81.77 82.62 15900000 82.62 0.00401
9/17/1970 81.79 83.09 81.51 82.29 15530000 82.29 0.006113
9/16/1970 81.36 82.57 80.61 81.79 12090000 81.79 0.005285
9/15/1970 82.07 82.11 80.75 81.36 9830000 81.36 -0.00865
9/14/1970 82.52 83.13 81.43 82.07 11900000 82.07 -0.00545
9/11/1970 82.3 83.19 81.81 82.52 12140000 82.52 0.002673
9/10/1970 82.79 82.98 81.62 82.3 11900000 82.3 -0.00592
9/9/1970 83.04 83.78 81.9 82.79 16250000 82.79 -0.00301
9/8/1970 82.83 83.69 81.48 83.04 17110000 83.04 0.002535
9/4/1970 82.09 83.42 81.79 82.83 15360000 82.83 0.009014
9/3/1970 80.96 82.63 80.88 82.09 14110000 82.09 0.013958
9/2/1970 80.95 81.35 79.95 80.96 9710000 80.96 0.000124
9/1/1970 81.52 81.8 80.43 80.95 10960000 80.95 -0.00699
8/31/1970 81.86 82.33 80.95 81.52 10740000 81.52 -0.00415
8/28/1970 81.08 82.47 80.69 81.86 13820000 81.86 0.00962
8/27/1970 81.21 81.91 80.13 81.08 12440000 81.08 -0.0016
8/26/1970 81.12 82.26 80.6 81.21 15970000 81.21 0.001109
8/25/1970 80.99 81.81 79.69 81.12 17520000 81.12 0.001605
8/24/1970 79.41 81.62 79.41 80.99 18910000 80.99 0.019897
8/21/1970 77.84 79.6 77.46 79.24 13420000 79.24 0.017986
8/20/1970 76.96 77.99 76.3 77.84 10170000 77.84 0.011435
8/19/1970 76.2 77.58 76.01 76.96 9870000 76.96 0.009974
8/18/1970 75.33 76.79 75.3 76.2 9500000 76.2 0.011549
8/17/1970 75.18 75.79 74.52 75.33 6940000 75.33 0.001995
8/14/1970 74.76 75.74 74.39 75.18 7850000 75.18 0.005618
8/13/1970 75.42 75.69 74.13 74.76 8640000 74.76 -0.00875
8/12/1970 75.82 76.24 75.04 75.42 7440000 75.42 -0.00528
8/11/1970 76.2 76.33 75.16 75.82 7330000 75.82 -0.00499
8/10/1970 77.28 77.4 75.72 76.2 7580000 76.2 -0.01398
8/7/1970 77.08 78.09 76.46 77.28 9370000 77.28 0.002595
8/6/1970 77.18 77.68 76.39 77.08 7560000 77.08 -0.0013
8/5/1970 77.19 77.86 76.59 77.18 7660000 77.18 -0.00013
8/4/1970 77.02 77.56 76.12 77.19 8310000 77.19 0.002207
8/3/1970 78.05 78.24 76.56 77.02 7650000 77.02 -0.0132
7/31/1970 78.07 79.03 77.44 78.05 11640000 78.05 -0.00026
7/30/1970 78.04 78.66 77.36 78.07 10430000 78.07 0.000384
7/29/1970 77.77 78.81 77.28 78.04 12580000 78.04 0.003472
7/28/1970 77.65 78.35 76.96 77.77 9040000 77.77 0.001545
7/27/1970 77.82 78.27 77.07 77.65 7460000 77.65 -0.00218
7/24/1970 78 78.48 76.96 77.82 9520000 77.82 -0.00231
7/23/1970 77.03 78.51 76.46 78 12460000 78 0.012592
7/22/1970 76.98 78.2 76.22 77.03 12460000 77.03 0.00065
7/21/1970 77.79 77.94 76.39 76.98 9940000 76.98 -0.01041
7/20/1970 77.69 78.72 77.04 77.79 11660000 77.79 0.001287
7/17/1970 76.37 78.23 76.37 77.69 13870000 77.69 0.017284
7/16/1970 75.23 77.09 75.12 76.34 12200000 76.34 0.014755
7/15/1970 74.42 75.68 74.06 75.23 8860000 75.23 0.010884
7/14/1970 74.55 75.04 73.78 74.42 7360000 74.42 -0.00174
7/13/1970 74.45 75.37 73.83 74.55 7450000 74.55 0.001343
7/10/1970 74.06 75.21 73.49 74.45 10160000 74.45 0.005266
7/9/1970 73 74.77 72.88 74.06 12820000 74.06 0.014521
7/8/1970 71.23 73.3 70.99 73 10970000 73 0.024849
7/7/1970 71.78 72.32 70.69 71.23 10470000 71.23 -0.00766
7/6/1970 72.92 73.12 71.38 71.78 9340000 71.78 -0.01563
7/2/1970 72.94 73.92 72.43 72.92 8440000 72.92 -0.00027
7/1/1970 72.72 73.66 72.11 72.94 8610000 72.94 0.003025
6/30/1970 72.89 73.89 72.25 72.72 9280000 72.72 -0.00233
6/29/1970 73.47 73.86 72.34 72.89 8770000 72.89 -0.00789
6/26/1970 74.02 74.68 73.09 73.47 9160000 73.47 -0.00743
6/25/1970 73.97 74.93 73.3 74.02 8200000 74.02 0.000676
6/24/1970 74.76 75.42 73.4 73.97 12630000 73.97 -0.01057
6/23/1970 76.64 76.83 74.52 74.76 10790000 74.76 -0.02453
6/22/1970 77.05 77.43 75.61 76.64 8700000 76.64 -0.00532
6/19/1970 76.51 78.05 76.31 77.05 10980000 77.05 0.007058
6/18/1970 76 77.17 74.99 76.51 8870000 76.51 0.006711
6/17/1970 76.15 78.04 75.63 76 9870000 76 -0.00197
6/16/1970 74.58 76.76 74.21 76.15 11330000 76.15 0.021051
6/15/1970 73.88 75.27 73.67 74.58 6920000 74.58 0.009475
6/12/1970 74.45 74.84 73.25 73.88 8890000 73.88 -0.00766
6/11/1970 75.48 75.52 73.96 74.45 7770000 74.45 -0.01365
6/10/1970 76.25 76.62 74.92 75.48 7240000 75.48 -0.0101
6/9/1970 76.29 79.96 75.58 76.25 7050000 76.25 -0.00052
6/8/1970 76.17 77.37 75.3 76.29 8040000 76.29 0.001575
6/5/1970 77.36 77.48 75.25 76.17 12450000 76.17 -0.01538
6/4/1970 78.52 79.42 76.99 77.36 14380000 77.36 -0.01477
6/3/1970 77.84 79.22 76.97 78.52 16600000 78.52 0.008736
6/2/1970 77.84 78.73 76.51 77.84 13480000 77.84 0
6/1/1970 76.55 78.4 75.84 77.84 15020000 77.84 0.016852
5/29/1970 74.61 76.92 73.53 76.55 14630000 76.55 0.026002
5/28/1970 72.77 75.44 72.59 74.61 18910000 74.61 0.025285
5/27/1970 69.37 73.22 69.37 72.77 17460000 72.77 0.049013
5/26/1970 70.25 71.17 68.61 69.29 17030000 69.29 -0.01367
5/25/1970 72.16 72.16 69.92 70.25 12660000 70.25 -0.02647
5/22/1970 72.16 73.42 71.42 72.25 12170000 72.25 0.001247
5/21/1970 73.51 73.51 70.94 72.16 16710000 72.16 -0.01836
5/20/1970 75.35 75.35 73.25 73.52 13020000 73.52 -0.02429
5/19/1970 76.96 77.2 75.21 75.46 9480000 75.46 -0.01949
5/18/1970 76.9 77.68 76.07 76.96 8280000 76.96 0.00078
5/15/1970 75.44 77.42 74.59 76.9 14570000 76.9 0.019353
5/14/1970 76.53 76.64 74.03 75.44 13920000 75.44 -0.01424
5/13/1970 77.75 77.75 75.92 76.53 10720000 76.53 -0.01569
5/12/1970 78.6 79.15 77.06 77.85 10850000 77.85 -0.00954
5/11/1970 79.44 79.72 78.29 78.6 6650000 78.6 -0.01057
5/8/1970 79.83 80.15 78.71 79.44 6930000 79.44 -0.00489
5/7/1970 79.47 80.6 78.89 79.83 9530000 79.83 0.00453
5/6/1970 78.6 80.91 78.23 79.47 14380000 79.47 0.011069
5/5/1970 79.37 79.83 78.02 78.6 10580000 78.6 -0.0097
5/4/1970 81.28 81.28 78.85 79.37 11450000 79.37 -0.0235
5/1/1970 81.52 82.32 80.27 81.44 8290000 81.44 -0.00098
4/30/1970 81.81 82.57 80.76 81.52 9880000 81.52 -0.00354
4/29/1970 80.27 83.23 79.31 81.81 15800000 81.81 0.019185
4/28/1970 81.46 82.16 79.86 80.27 12620000 80.27 -0.01461
4/27/1970 82.77 83.08 81.08 81.46 10240000 81.46 -0.01583
4/24/1970 83.04 83.62 81.96 82.77 10410000 82.77 -0.00325
4/23/1970 84.27 84.3 82.61 83.04 11050000 83.04 -0.0146
4/22/1970 85.38 85.51 83.84 84.27 10780000 84.27 -0.013
4/21/1970 85.83 86.54 84.99 85.38 8490000 85.38 -0.00524
4/20/1970 85.67 86.36 84.99 85.83 8280000 85.83 0.001868
4/17/1970 85.88 86.36 84.75 85.67 10990000 85.67 -0.00245
4/16/1970 86.73 87.13 85.51 85.88 10250000 85.88 -0.0098
4/15/1970 86.89 87.71 86.53 86.73 9410000 86.73 -0.00184
4/14/1970 87.64 87.73 86.01 86.89 10840000 86.89 -0.00856
4/13/1970 88.24 88.67 87.15 87.64 8810000 87.64 -0.0068
4/10/1970 88.53 89.14 87.82 88.24 10020000 88.24 -0.00328
4/9/1970 88.49 89.32 87.96 88.53 9060000 88.53 0.000452
4/8/1970 88.52 89.09 87.83 88.49 9070000 88.49 -0.00034
4/7/1970 88.76 89.31 87.94 88.52 8490000 88.52 -0.0027
4/6/1970 89.39 89.61 88.15 88.76 8380000 88.76 -0.00705
4/3/1970 89.79 90.16 88.81 89.39 9920000 89.39 -0.00445
4/2/1970 90.07 90.7 89.28 89.79 10520000 89.79 -0.00311
4/1/1970 89.63 90.62 89.3 90.07 9810000 90.07 0.004909
3/31/1970 89.63 90.17 88.85 89.63 8370000 89.63 0
3/30/1970 89.92 90.41 88.91 89.63 9600000 89.63 -0.00323
3/26/1970 89.77 90.65 89.18 89.92 11350000 89.92 0.001671
3/25/1970 88.11 91.07 88.11 89.77 17500000 89.77 0.01884
3/24/1970 86.99 88.43 86.9 87.98 8840000 87.98 0.011381
3/23/1970 87.06 87.64 86.19 86.99 7330000 86.99 -0.0008
3/20/1970 87.42 87.77 86.43 87.06 7910000 87.06 -0.00412
3/19/1970 87.54 88.2 86.88 87.42 8930000 87.42 -0.00137
3/18/1970 87.29 88.28 86.93 87.54 9790000 87.54 0.002864
3/17/1970 86.91 87.86 86.36 87.29 9090000 87.29 0.004372
3/16/1970 87.86 87.97 86.39 86.91 8910000 86.91 -0.01081
3/13/1970 88.33 89.43 87.29 87.86 9560000 87.86 -0.00532
3/12/1970 88.69 89.09 87.68 88.33 9140000 88.33 -0.00406
3/11/1970 88.75 89.58 88.11 88.69 9180000 88.69 -0.00068
3/10/1970 88.51 89.41 87.89 88.75 9450000 88.75 0.002712
3/9/1970 89.43 89.43 87.94 88.51 9760000 88.51 -0.01029
3/6/1970 90 90.36 88.84 89.44 10980000 89.44 -0.00622
3/5/1970 90.04 90.99 89.38 90 11370000 90 -0.00044
3/4/1970 90.23 91.05 89.32 90.04 11850000 90.04 -0.00211
3/3/1970 89.71 90.67 88.96 90.23 11700000 90.23 0.005796
3/2/1970 89.5 90.8 88.92 89.71 12270000 89.71 0.002346
2/27/1970 88.9 90.33 88.42 89.5 12890000 89.5 0.006749
2/26/1970 89.35 89.63 87.63 88.9 11540000 88.9 -0.00504
2/25/1970 87.99 89.8 87.11 89.35 13210000 89.35 0.015456
2/24/1970 88.03 88.91 87.28 87.99 10810000 87.99 -0.00045
2/20/1970 87.76 88.74 86.87 88.03 10790000 88.03 0.003077
2/19/1970 87.44 88.7 86.94 87.76 12890000 87.76 0.00366
2/18/1970 86.37 88.07 86.19 87.44 11950000 87.44 0.012389
2/17/1970 86.47 87.08 85.57 86.37 10140000 86.37 -0.00116
2/16/1970 86.54 87.3 85.8 86.47 19780000 86.47 -0.00081
2/13/1970 86.73 87.3 85.71 86.54 11060000 86.54 -0.00219
2/12/1970 86.94 87.54 85.93 86.73 10010000 86.73 -0.00242
2/11/1970 86.1 87.38 85.3 86.94 12260000 86.94 0.009756
2/10/1970 87.01 87.4 85.58 86.1 10110000 86.1 -0.01046
2/9/1970 86.33 87.85 86.16 87.01 10830000 87.01 0.007877
2/6/1970 85.9 86.88 85.23 86.33 10150000 86.33 0.005006
2/5/1970 86.24 86.62 84.95 85.9 9430000 85.9 -0.00394
 2/4/1970 86.77 87.66 85.59 86.24 11040000 86.24 -0.00611
2/3/1970 85.75 87.54 84.64 86.77 16050000 86.77 0.011895
2/2/1970 85.02 86.76 84.76 85.75 13440000 85.75 0.008586
1/30/1970 85.69 86.33 84.42 85.02 12320000 85.02 -0.00782
1/29/1970 86.79 87.09 85.02 85.69 12210000 85.69 -0.01267
1/28/1970 87.62 88.24 86.44 86.79 10510000 86.79 -0.00947
1/27/1970 88.17 88.54 86.92 87.62 9630000 87.62 -0.00624
1/26/1970 89.23 89.23 87.49 88.17 10670000 88.17 -0.01188
1/23/1970 90.04 90.45 88.74 89.37 11000000 89.37 -0.00744
1/22/1970 89.95 90.8 89.2 90.04 11050000 90.04 0.001001
1/21/1970 89.83 90.61 89.2 89.95 9880000 89.95 0.001336
1/20/1970 89.65 90.45 88.64 89.83 11050000 89.83 0.002008
1/19/1970 90.72 90.72 89.14 89.65 9500000 89.65 -0.01179
1/16/1970 91.68 92.49 90.36 90.92 11940000 90.92 -0.00829
1/15/1970 91.65 92.35 90.73 91.68 11120000 91.68 0.000327
1/14/1970 91.92 92.4 90.88 91.65 10380000 91.65 -0.00294
1/13/1970 91.7 92.61 90.99 91.92 9870000 91.92 0.002399
1/12/1970 92.4 92.67 91.2 91.7 8900000 91.7 -0.00758
1/9/1970 92.68 93.25 91.82 92.4 9380000 92.4 -0.00302
1/8/1970 92.63 93.47 91.99 92.68 10670000 92.68 0.00054
1/7/1970 92.82 93.38 91.93 92.63 10010000 92.63 -0.00205
1/6/1970 93.46 93.81 92.13 92.82 11460000 92.82 -0.00685
1/5/1970 93 94.25 92.53 93.46 11490000 93.46 0.004946
1/2/1970 92.06 93.54 91.79 93 8050000 93 0.010211
12/31/1969 91.6 92.94 91.15 92.06 19380000 92.06 0.005022
12/30/1969 91.25 92.2 90.47 91.6 15790000 91.6 0.003836
12/29/1969 91.89 92.49 90.66 91.25 12500000 91.25 -0.00696
12/26/1969 91.18 92.3 90.94 91.89 6750000 91.89 0.007787
12/24/1969 90.23 91.89 89.93 91.18 11670000 91.18 0.010529
12/23/1969 90.58 91.13 89.4 90.23 13890000 90.23 -0.00386
12/22/1969 91.38 92.03 90.1 90.58 12680000 90.58 -0.00875
12/19/1969 90.61 92.34 90.33 91.38 15420000 91.38 0.008498
12/18/1969 89.2 91.15 88.62 90.61 15950000 90.61 0.015807
12/17/1969 89.72 90.32 88.94 89.2 12840000 89.2 -0.0058
12/16/1969 90.54 91.05 89.23 89.72 11880000 89.72 -0.00906
12/15/1969 90.81 91.42 89.96 90.54 11100000 90.54 -0.00297
12/12/1969 90.52 91.67 90.05 90.81 11630000 90.81 0.003204
12/11/1969 90.48 91.37 89.74 90.52 10430000 90.52 0.000442
12/10/1969 90.55 91.22 89.33 90.48 12590000 90.48 -0.00077
12/9/1969 90.84 91.79 89.93 90.55 12290000 90.55 -0.00319
12/8/1969 91.73 92.05 90.29 90.84 9990000 90.84 -0.0097
12/5/1969 91.95 92.91 91.14 91.73 11150000 91.73 -0.00239
12/4/1969 91.65 92.45 90.36 91.95 13230000 91.95 0.003273
12/3/1969 92.65 93.05 91.25 91.65 11300000 91.65 -0.01079
12/2/1969 93.22 93.54 91.95 92.65 9940000 92.65 -0.00611
 12/1/1969 93.81 94.47 92.78 93.22 9950000 93.22 -0.00629
11/28/1969 93.27 94.41 92.88 93.81 8550000 93.81 0.00579
11/26/1969 92.94 93.85 92.24 93.27 10630000 93.27 0.003551
11/25/1969 93.24 94.17 92.38 92.94 11560000 92.94 -0.00322
11/24/1969 94.32 94.43 92.63 93.24 10940000 93.24 -0.01145
11/21/1969 94.91 95.34 93.87 94.32 9840000 94.32 -0.00622
11/20/1969 95.9 95.94 94.12 94.91 12010000 94.91 -0.01032
11/19/1969 96.39 96.95 95.36 95.9 11240000 95.9 -0.00508
11/18/1969 96.41 97 95.57 96.39 11010000 96.39 -0.00021
11/17/1969 97.07 97.36 95.82 96.41 10120000 96.41 -0.0068
11/14/1969 97.42 97.44 96.36 97.07 10580000 97.07 -0.00359
11/13/1969 97.89 98.34 96.54 97.42 12090000 97.42 -0.0048
11/12/1969 98.07 98.72 97.28 97.89 12480000 97.89 -0.00184
11/11/1969 98.33 98.79 97.45 98.07 10080000 98.07 -0.00264
11/10/1969 98.26 99.23 97.65 98.33 12490000 98.33 0.000712
11/7/1969 97.67 99.01 97.18 98.26 13280000 98.26 0.006041
11/6/1969 97.64 98.31 96.8 97.67 11110000 97.67 0.000307
11/5/1969 97.21 98.39 96.75 97.64 12110000 97.64 0.004423
11/4/1969 97.15 97.82 95.84 97.21 12340000 97.21 0.000618
11/3/1969 97.12 97.82 96.19 97.15 11140000 97.15 0.000309
10/31/1969 96.93 98.03 96.33 97.12 13100000 97.12 0.00196
10/30/1969 96.81 97.47 95.61 96.93 12820000 96.93 0.00124
10/29/1969 97.66 97.92 96.26 96.81 12380000 96.81 -0.0087
10/28/1969 97.97 98.55 97.02 97.66 12410000 97.66 -0.00316
10/27/1969 98.12 98.78 97.49 97.97 12160000 97.97 -0.00153
10/24/1969 97.46 98.83 96.97 98.12 15430000 98.12 0.006772
10/23/1969 97.83 98.39 96.46 97.46 14780000 97.46 -0.00378
10/22/1969 97.2 98.61 96.56 97.83 19320000 97.83 0.006481
10/21/1969 96.46 97.84 95.86 97.2 16460000 97.2 0.007672
10/20/1969 96.26 97.17 95.29 96.46 13540000 96.46 0.002078
10/17/1969 96.37 97.24 95.38 96.26 13740000 96.26 -0.00114
10/16/1969 95.72 97.54 95.05 96.37 19500000 96.37 0.006791
10/15/1969 95.7 96.56 94.65 95.72 15740000 95.72 0.000209
10/14/1969 94.55 96.53 94.32 95.7 19950000 95.7 0.012163
10/13/1969 93.56 94.86 93.2 94.55 13620000 94.55 0.010581
10/10/1969 93.03 94.19 92.6 93.56 12210000 93.56 0.005697
10/9/1969 92.67 93.55 91.75 93.03 10420000 93.03 0.003885
10/8/1969 93.09 93.56 92.04 92.67 10370000 92.67 -0.00451
10/7/1969 93.38 94.03 92.59 93.09 10050000 93.09 -0.00311
10/6/1969 93.19 93.99 92.5 93.38 9180000 93.38 0.002039
10/3/1969 93.24 94.39 92.65 93.19 12410000 93.19 -0.00054
10/2/1969 92.52 93.63 91.66 93.24 11430000 93.24 0.007782
10/1/1969 93.12 93.51 92.12 92.52 9090000 92.52 -0.00644
9/30/1969 93.41 94.05 92.55 93.12 9180000 93.12 -0.0031
9/29/1969 94.16 94.45 92.62 93.41 10170000 93.41 -0.00797
9/26/1969 94.77 95.23 93.53 94.16 9680000 94.16 -0.00644
9/25/1969 95.5 95.92 94.28 94.77 10690000 94.77 -0.00764
9/24/1969 95.63 96.2 94.75 95.5 11320000 95.5 -0.00136
9/23/1969 95.63 96.62 94.86 95.63 13030000 95.63 0
9/22/1969 95.19 96.13 94.58 95.63 9280000 95.63 0.004622
9/19/1969 94.9 95.92 94.35 95.19 12270000 95.19 0.003056
9/18/1969 94.76 95.53 94.05 94.9 11170000 94.9 0.001477
9/17/1969 94.95 95.7 94.04 94.76 10980000 94.76 -0.002
9/16/1969 94.87 95.73 94.06 94.95 11160000 94.95 0.000843
9/15/1969 94.13 95.61 93.73 94.87 10680000 94.87 0.007861
9/12/1969 94.22 95.04 93.26 94.13 10800000 94.13 -0.00096
9/11/1969 94.95 95.77 93.72 94.22 12370000 94.22 -0.00769
9/10/1969 93.38 95.35 93.23 94.95 11490000 94.95 0.016813
9/9/1969 92.7 93.94 91.77 93.38 10980000 93.38 0.007335
9/8/1969 93.64 93.76 92.35 92.7 8310000 92.7 -0.01004
9/5/1969 94.2 94.51 93.09 93.64 8890000 93.64 -0.00594
9/4/1969 94.98 95.2 93.66 94.2 9380000 94.2 -0.00821
9/3/1969 95.54 96.11 94.38 94.98 8760000 94.98 -0.00586
9/2/1969 95.51 96.31 94.85 95.54 8560000 95.54 0.000314
8/29/1969 94.89 95.51 94.46 95.51 8850000 95.51 0.006534
8/28/1969 94.49 95.38 94.04 94.89 7730000 94.89 0.004233
8/27/1969 94.3 95.16 93.76 94.49 9100000 94.49 0.002015
8/26/1969 94.93 95.04 93.65 94.3 8910000 94.3 -0.00664
8/25/1969 95.92 96.13 94.52 94.93 8410000 94.93 -0.01032
8/22/1969 95.35 96.43 94.91 95.92 10140000 95.92 0.005978
8/21/1969 95.07 95.87 94.56 95.35 8420000 95.35 0.002945
8/20/1969 95.07 95.64 94.25 95.07 9680000 95.07 0
8/19/1969 94.57 95.18 93.95 95.07 12640000 95.07 0.005287
8/18/1969 94 95 93.51 94.57 9420000 94.57 0.006064
8/15/1969 93.34 94.5 92.92 94 10210000 94 0.007071
8/14/1969 92.7 93.87 92.32 93.34 9690000 93.34 0.006904
8/13/1969 92.63 93.26 91.48 92.7 9910000 92.7 0.000756
8/12/1969 93.36 93.66 92.19 92.63 7870000 92.63 -0.00782
8/11/1969 93.94 94.24 92.77 93.36 6680000 93.36 -0.00617
8/8/1969 93.99 94.63 93.29 93.94 8760000 93.94 -0.00053
8/7/1969 93.92 94.77 93.17 93.99 9450000 93.99 0.000745
8/6/1969 93.41 94.76 93.02 93.92 11100000 93.92 0.00546
8/5/1969 92.99 94.02 92.13 93.41 8940000 93.41 0.004517
8/4/1969 93.47 94.42 92.29 92.99 10700000 92.99 -0.00514
8/1/1969 91.92 94.19 91.92 93.47 15070000 93.47 0.016862
7/31/1969 89.96 92.4 89.96 91.83 14160000 91.83 0.020787
7/30/1969 89.48 90.82 88.04 89.93 15580000 89.93 0.005029
7/29/1969 90.21 91.56 89.06 89.48 13630000 89.48 -0.00809
7/28/1969 91.91 91.91 89.83 90.21 11800000 90.21 -0.0185
7/25/1969 92.8 93.28 91.54 92.06 9800000 92.06 -0.00797
7/24/1969 93.12 93.87 92.29 92.8 9750000 92.8 -0.00344
7/23/1969 93.52 93.99 92.07 93.12 11680000 93.12 -0.00428
7/22/1969 94.95 95.45 93.15 93.52 9780000 93.52 -0.01506
7/18/1969 95.76 95.84 94.18 94.95 8590000 94.95 -0.00846
7/17/1969 95.18 96.71 95.07 95.76 10450000 95.76 0.006094
7/16/1969 94.24 95.83 94.22 95.18 10470000 95.18 0.009975
7/15/1969 94.55 95 93.11 94.24 11110000 94.24 -0.00328
7/14/1969 95.77 96.17 94.2 94.55 8310000 94.55 -0.01274
7/11/1969 95.38 96.65 94.81 95.77 11730000 95.77 0.004089
7/10/1969 96.88 97.04 95.03 95.38 11450000 95.38 -0.01548
7/9/1969 97.63 97.85 96.33 96.88 9320000 96.88 -0.00768
7/8/1969 98.98 98.98 97.15 97.63 9320000 97.63 -0.01364
7/7/1969 99.61 100.33 98.45 99.03 9970000 99.03 -0.00582
7/3/1969 98.94 100.25 98.62 99.61 10110000 99.61 0.006772
7/2/1969 98.08 99.5 97.81 98.94 11350000 98.94 0.008768
7/1/1969 97.71 98.66 97.13 98.08 9890000 98.08 0.003787
6/30/1969 97.33 98.64 96.82 97.71 8640000 97.71 0.003904
6/27/1969 97.25 98.15 96.65 97.33 9020000 97.33 0.000823
6/26/1969 97.01 97.91 95.97 97.25 10310000 97.25 0.002474
6/25/1969 97.32 98.3 96.56 97.01 10490000 97.01 -0.00319
6/24/1969 96.29 98.04 96.29 97.32 11460000 97.32 0.010697
6/23/1969 96.67 97.17 95.21 96.23 12900000 96.23 -0.00455
6/20/1969 97.24 98.22 96.29 96.67 11360000 96.67 -0.00586
6/19/1969 97.81 98.38 96.61 97.24 11160000 97.24 -0.00583
6/18/1969 97.95 99.2 97.45 97.81 11290000 97.81 -0.00143
6/17/1969 98.32 98.71 96.88 97.95 12210000 97.95 -0.00376
6/16/1969 98.65 99.64 97.91 98.32 10400000 98.32 -0.00335
6/13/1969 98.26 99.51 97.59 98.65 13070000 98.65 0.003969
6/12/1969 99.05 99.78 97.96 98.26 11790000 98.26 -0.00798
6/11/1969 100.42 100.71 99.02 99.05 13640000 99.05 -0.01364
6/10/1969 101.2 101.76 100.02 100.42 10660000 100.42 -0.00771
6/9/1969 102.12 102.16 100.54 101.2 10650000 101.2 -0.00901
6/6/1969 102.76 103.41 101.68 102.12 12520000 102.12 -0.00623
6/5/1969 102.59 103.45 102.05 102.76 12350000 102.76 0.001657
6/4/1969 102.63 103.45 102.07 102.59 10840000 102.59 -0.00039
6/3/1969 102.94 103.6 102.09 102.63 11190000 102.63 -0.00301
6/2/1969 103.46 103.75 102.4 102.94 9180000 102.94 -0.00503
5/29/1969 103.26 104.27 102.76 103.46 11770000 103.46 0.001937
5/28/1969 103.57 103.91 102.29 103.26 11330000 103.26 -0.00299
5/27/1969 104.36 104.68 103.12 103.57 10580000 103.57 -0.00757
5/26/1969 104.59 105.14 103.8 104.36 9030000 104.36 -0.0022
5/23/1969 104.6 105.32 103.78 104.59 10900000 104.59 -9.56E-05
5/22/1969 104.47 105.66 103.92 104.6 13710000 104.6 0.001244
5/21/1969 104.04 105.03 103.37 104.47 12100000 104.47 0.004133
5/20/1969 104.97 105.16 103.56 104.04 10280000 104.04 -0.00886
5/19/1969 105.94 106.15 104.52 104.97 9790000 104.97 -0.00916
5/16/1969 105.85 106.59 105.18 105.94 12280000 105.94 0.00085
5/15/1969 106.16 106.69 105.08 105.85 11930000 105.85 -0.00292
5/14/1969 105.34 106.74 105.07 106.16 14360000 106.16 0.007784
5/13/1969 104.89 105.91 104.31 105.34 12910000 105.34 0.00429
5/12/1969 105.05 105.65 104.12 104.89 10550000 104.89 -0.00152
5/9/1969 105.1 106.01 104.35 105.05 12530000 105.05 -0.00048
5/8/1969 104.67 105.74 104.1 105.1 13050000 105.1 0.004108
5/7/1969 104.86 105.59 103.83 104.67 14030000 104.67 -0.00181
5/6/1969 104.37 105.5 103.84 104.86 14700000 104.86 0.004695
5/5/1969 104 105.08 103.48 104.37 13300000 104.37 0.003558
5/2/1969 103.51 104.63 102.98 104 13070000 104 0.004734
5/1/1969 103.69 104.59 102.74 103.51 14380000 103.51 -0.00174
4/30/1969 102.79 104.56 102.5 103.69 19350000 103.69 0.008756
4/29/1969 102.03 103.31 101.51 102.79 14730000 102.79 0.007449
4/28/1969 101.72 102.65 100.97 102.03 11120000 102.03 0.003048
4/25/1969 101.27 102.29 100.81 101.72 12480000 101.72 0.004444
4/24/1969 100.8 101.8 100.21 101.27 11340000 101.27 0.004663
4/23/1969 100.78 101.77 100.15 100.8 12220000 100.8 0.000198
4/22/1969 100.56 101.29 99.52 100.78 10250000 100.78 0.002188
4/21/1969 101.24 101.68 100.11 100.56 10010000 100.56 -0.00672
4/18/1969 100.78 102.09 100.3 101.24 10850000 101.24 0.004564
4/17/1969 100.63 101.41 99.99 100.78 9360000 100.78 0.001491
4/16/1969 101.53 101.78 100.16 100.63 9680000 100.63 -0.00886
4/15/1969 101.57 102.15 100.76 101.53 9610000 101.53 -0.00039
4/14/1969 101.65 102.4 101.02 101.57 8990000 101.57 -0.00079
4/11/1969 101.55 102.28 100.97 101.65 10650000 101.65 0.000985
4/10/1969 101.02 102.22 100.73 101.55 12200000 101.55 0.005246
4/9/1969 100.14 101.44 99.88 101.02 12530000 101.02 0.008788
4/8/1969 99.89 101.27 99.35 100.14 9360000 100.14 0.002503
4/7/1969 100.63 100.63 99.08 99.89 9430000 99.89 -0.00735
4/3/1969 100.78 101.3 99.87 100.68 10300000 100.68 -0.00099
4/2/1969 101.42 101.65 100.61 100.78 10110000 100.78 -0.00631
4/1/1969 101.51 102.45 100.84 101.42 12360000 101.42 -0.00089
3/28/1969 101.1 102.35 100.73 101.51 12430000 101.51 0.004055
3/27/1969 100.39 101.81 100.03 101.1 11900000 101.1 0.007072
3/26/1969 99.66 100.86 99.24 100.39 11030000 100.39 0.007325
3/25/1969 99.5 100.3 98.88 99.66 9820000 99.66 0.001608
3/24/1969 99.63 100.16 98.85 99.5 8110000 99.5 -0.0013
3/21/1969 99.84 100.37 98.88 99.63 9830000 99.63 -0.0021
3/20/1969 99.21 100.39 98.9 99.84 10260000 99.84 0.00635
3/19/1969 98.49 99.7 98.03 99.21 9740000 99.21 0.00731
3/18/1969 98.25 99.41 97.83 98.49 11210000 98.49 0.002443
3/17/1969 98 98.71 97.06 98.25 9150000 98.25 0.002551
3/14/1969 98.39 98.7 97.4 98 8640000 98 -0.00396
3/13/1969 99.05 99.35 97.82 98.39 10030000 98.39 -0.00666
3/12/1969 99.32 99.87 98.35 99.05 8720000 99.05 -0.00272
3/11/1969 98.99 100.14 98.58 99.32 9870000 99.32 0.003334
3/10/1969 98.65 99.47 97.87 98.99 8920000 98.99 0.003447
3/7/1969 98.7 99.13 97.32 98.65 10830000 98.65 -0.00051
3/6/1969 99.71 99.93 98.11 98.7 9670000 98.7 -0.01013
3/5/1969 99.32 100.48 98.95 99.71 11370000 99.71 0.003927
3/4/1969 98.38 99.76 98.17 99.32 9320000 99.32 0.009555
3/3/1969 98.13 99.08 97.61 98.38 8260000 98.38 0.002548
2/28/1969 98.14 99.02 97.53 98.13 8990000 98.13 -0.0001
2/27/1969 98.45 99 97.5 98.14 9670000 98.14 -0.00315
2/26/1969 97.98 99.1 97.36 98.45 9540000 98.45 0.004797
2/25/1969 98.6 99.65 97.5 97.98 9540000 97.98 -0.00629
2/24/1969 99.79 100.07 98.09 98.6 12730000 98.6 -0.01193
2/20/1969 100.65 101.03 99.29 99.79 10990000 99.79 -0.00854
2/19/1969 101.4 102.07 100.3 100.65 10390000 100.65 -0.0074
2/18/1969 102.27 102.27 100.58 101.4 12490000 101.4 -0.00851
2/17/1969 103.61 104.03 102.04 102.44 11670000 102.44 -0.01129
2/14/1969 103.71 104.37 102.88 103.61 11460000 103.61 -0.00096
2/13/1969 103.63 104.36 102.86 103.71 12010000 103.71 0.000772
2/12/1969 103.65 104.34 102.98 103.63 11530000 103.63 -0.00019
2/11/1969 103.53 104.61 102.96 103.65 12320000 103.65 0.001159
2/7/1969 103.54 104.22 102.5 103.53 12780000 103.53 -9.66E-05
2/6/1969 103.2 104.3 102.55 103.54 12570000 103.54 0.003295
2/5/1969 102.92 103.84 102.26 103.2 13750000 103.2 0.002721
2/4/1969 102.89 103.59 102.15 102.92 12550000 102.92 0.000292
2/3/1969 103.01 103.75 102.04 102.89 12510000 102.89 -0.00116
1/31/1969 102.55 103.64 102.08 103.01 12020000 103.01 0.004486
1/30/1969 102.51 103.33 101.73 102.55 13010000 102.55 0.00039
1/29/1969 102.41 103.31 101.69 102.51 11470000 102.51 0.000976
1/28/1969 102.4 103.3 101.56 102.41 12070000 102.41 9.77E-05
1/27/1969 102.38 103.15 101.64 102.4 11020000 102.4 0.000195
1/24/1969 102.43 103.23 101.71 102.38 12520000 102.38 -0.00049
1/23/1969 101.98 103.21 101.57 102.43 13140000 102.43 0.004413
1/22/1969 101.63 102.55 101.06 101.98 11480000 101.98 0.003444
1/21/1969 101.69 102.4 100.88 101.63 10910000 101.63 -0.00059
1/20/1969 102.03 102.6 101 101.69 10950000 101.69 -0.00333
1/17/1969 102.18 103.06 101.32 102.03 11590000 102.03 -0.00147
1/16/1969 101.62 103.25 101.27 102.18 13120000 102.18 0.005511
1/15/1969 101.13 102.48 100.78 101.62 11810000 101.62 0.004845
1/14/1969 100.44 101.63 99.04 101.13 10700000 101.13 0.00687
1/13/1969 100.93 101.35 96.63 100.44 11160000 100.44 -0.00485
1/10/1969 101.22 102.14 100.32 100.93 12680000 100.93 -0.00287
1/9/1969 100.8 102.09 100.35 101.22 12100000 101.22 0.004167
1/8/1969 101.22 102.12 100.14 100.8 13840000 100.8 -0.00415
 1/7/1969 102.47 102.68 100.15 101.22 15740000 101.22 -0.0122
1/6/1969 103.99 104.36 101.94 102.47 12720000 102.47 -0.01462
1/3/1969 103.93 104.87 103.17 103.99 12750000 103.99 0.000577
1/2/1969 103.86 104.85 103.21 103.93 9800000 103.93 0.000674
12/31/1968 103.8 104.61 102.98 103.86 13130000 103.86 0.000578
12/30/1968 104.74 104.99 103.09 103.8 12080000 103.8 -0.00897
12/27/1968 105.15 105.87 104.2 104.74 11200000 104.74 -0.0039
12/26/1968 105.04 106.03 104.29 105.15 9670000 105.15 0.001047
12/24/1968 105.21 105.95 104.37 105.04 11540000 105.04 -0.00162
12/23/1968 106.34 106.68 104.61 105.21 12970000 105.21 -0.01063
12/20/1968 106.97 107.98 105.73 106.34 15910000 106.34 -0.00589
12/19/1968 106.66 107.67 105.1 106.97 19630000 106.97 0.002906
12/17/1968 107.1 107.65 105.86 106.66 14700000 106.66 -0.00411
12/16/1968 107.58 108.4 106.4 107.1 15950000 107.1 -0.00446
12/13/1968 107.32 108.5 106.56 107.58 16740000 107.58 0.002423
12/12/1968 107.39 108.43 106.33 107.32 18160000 107.32 -0.00065
12/10/1968 107.66 108.33 106.68 107.39 14500000 107.39 -0.00251
12/9/1968 107.93 108.77 106.89 107.66 15800000 107.66 -0.0025
12/6/1968 107.67 108.91 106.85 107.93 15320000 107.93 0.002415
12/5/1968 108.02 108.9 106.71 107.67 19330000 107.67 -0.00324
12/3/1968 108.12 108.74 107.02 108.02 15460000 108.02 -0.00092
12/2/1968 108.37 109.37 107.15 108.12 15390000 108.12 -0.00231
11/29/1968 107.76 109.09 107.32 108.37 14390000 108.37 0.005661
11/27/1968 107.26 108.55 106.59 107.76 16550000 107.76 0.004662
11/26/1968 106.48 107.93 106.11 107.26 16360000 107.26 0.007325
11/25/1968 106.3 107.29 105.47 106.48 14490000 106.48 0.001693
11/22/1968 105.97 106.89 105.21 106.3 15420000 106.3 0.003114
11/21/1968 106.14 106.77 104.85 105.97 18320000 105.97 -0.0016
11/19/1968 105.92 106.84 105.06 106.14 15120000 106.14 0.002077
11/18/1968 105.78 106.74 105.05 105.92 14390000 105.92 0.001324
11/15/1968 105.2 106.44 104.61 105.78 15040000 105.78 0.005513
11/14/1968 105.13 106.01 104.34 105.2 14900000 105.2 0.000666
11/13/1968 104.62 105.76 104.08 105.13 15660000 105.13 0.004875
11/12/1968 103.95 105.28 103.51 104.62 17250000 104.62 0.006445
11/8/1968 103.5 104.59 102.96 103.95 14250000 103.95 0.004348
11/7/1968 103.27 104.47 102.31 103.5 11660000 103.5 0.002227
11/6/1968 103.1 104.41 102.45 103.27 12640000 103.27 0.001649
11/4/1968 103.06 103.69 101.85 103.1 10930000 103.1 0.000388
11/1/1968 103.41 104.3 102.36 103.06 14480000 103.06 -0.00338
10/31/1968 103.3 104.57 102.43 103.41 17650000 103.41 0.001065
10/29/1968 103.9 104.5 102.65 103.3 12340000 103.3 -0.00577
10/28/1968 104.2 104.89 103.16 103.9 11740000 103.9 -0.00288
10/25/1968 103.84 104.81 103.14 104.2 14150000 104.2 0.003467
10/24/1968 104.57 105.15 103.15 103.84 18300000 103.84 -0.00698
10/22/1968 104.99 105.48 103.84 104.57 13970000 104.57 -0.004
10/21/1968 104.82 105.78 104.09 104.99 14380000 104.99 0.001622
10/18/1968 104.01 105.34 103.54 104.82 15130000 104.82 0.007788
10/17/1968 103.81 105.01 103.81 104.01 21060000 104.01 0.001927
10/15/1968 103.32 104.25 102.66 103.53 13410000 103.53 0.002033
10/14/1968 103.18 104.03 102.48 103.32 11980000 103.32 0.001357
10/11/1968 103.29 103.9 102.39 103.18 12650000 103.18 -0.00106
10/10/1968 103.74 104.3 102.61 103.29 17000000 103.29 -0.00434
10/8/1968 103.7 104.45 102.84 103.74 14000000 103.74 0.000386
10/7/1968 103.71 104.4 102.93 103.7 12420000 103.7 -9.64E-05
10/4/1968 103.22 104.35 102.65 103.71 15350000 103.71 0.004747
10/3/1968 102.86 104.13 102.34 103.22 21110000 103.22 0.0035
10/1/1968 102.67 103.58 101.8 102.86 15560000 102.86 0.001851
9/30/1968 102.31 103.29 101.71 102.67 13610000 102.67 0.003519
9/27/1968 102.36 103.07 101.36 102.31 13860000 102.31 -0.00049
9/26/1968 102.59 103.63 101.59 102.36 18950000 102.36 -0.00224
9/24/1968 102.24 103.21 101.59 102.59 15210000 102.59 0.003423
9/23/1968 101.66 102.82 101.2 102.24 11550000 102.24 0.005705
9/20/1968 101.59 102.37 100.81 101.66 14190000 101.66 0.000689
9/19/1968 101.5 102.53 100.84 101.59 17910000 101.59 0.000887
9/17/1968 101.24 102.18 100.64 101.5 13920000 101.5 0.002568
9/16/1968 100.86 102.01 100.33 101.24 13260000 101.24 0.003768
9/13/1968 100.52 101.53 99.89 100.86 13070000 100.86 0.003382
9/12/1968 100.73 101.4 99.7 100.52 14630000 100.52 -0.00208
9/10/1968 101.23 101.81 100.12 100.73 11430000 100.73 -0.00494
9/9/1968 101.2 102.09 100.47 101.23 11890000 101.23 0.000296
9/6/1968 100.74 101.88 100.23 101.2 13180000 101.2 0.004566
9/5/1968 100.02 101.34 99.63 100.74 12980000 100.74 0.007199
9/4/1968 99.32 100.49 98.95 100.02 10040000 100.02 0.007048
9/3/1968 98.86 99.89 98.31 99.32 8620000 99.32 0.004653
8/30/1968 98.74 99.52 98.2 98.86 8190000 98.86 0.001215
8/29/1968 98.81 99.49 97.9 98.74 10940000 98.74 -0.00071
8/27/1968 98.94 99.61 98.16 98.81 9710000 98.81 -0.00131
8/26/1968 98.69 99.67 98.29 98.94 9740000 98.94 0.002533
8/23/1968 98.7 99.57 97.71 98.69 9890000 98.69 -0.0001
8/22/1968 98.96 99.58 97.71 98.7 15140000 98.7 -0.00263
8/20/1968 99 99.65 98.08 98.96 10640000 98.96 -0.0004
8/19/1968 98.68 99.64 98.16 99 9900000 99 0.003243
8/16/1968 98.07 99.21 97.62 98.68 9940000 98.68 0.00622
8/15/1968 98.53 99.36 97.48 98.07 12710000 98.07 -0.00467
8/13/1968 98.01 99.2 97.68 98.53 12730000 98.53 0.005306
8/12/1968 97.01 98.49 96.72 98.01 10420000 98.01 0.010308
8/9/1968 97.04 97.56 96.11 97.01 8390000 97.01 -0.00031
8/8/1968 97.25 98.32 96.58 97.04 12920000 97.04 -0.00216
8/6/1968 96.85 97.82 96.42 97.25 9620000 97.25 0.00413
8/5/1968 96.63 97.51 95.95 96.85 8850000 96.85 0.002277
 8/2/1968 97.28 97.47 95.79 96.63 9860000 96.63 -0.00668
8/1/1968 97.74 98.82 96.78 97.28 14380000 97.28 -0.00471
7/30/1968 97.65 98.62 96.84 97.74 10250000 97.74 0.000922
7/29/1968 98.34 98.78 96.89 97.65 10940000 97.65 -0.00702
7/26/1968 97.94 99.14 97.22 98.34 11690000 98.34 0.004084
7/25/1968 99.21 100.07 97.43 97.94 16140000 97.94 -0.0128
7/23/1968 99.33 99.93 97.89 99.21 13570000 99.21 -0.00121
7/22/1968 100.46 100.88 98.51 99.33 13530000 99.33 -0.01125
7/19/1968 101.44 101.82 99.8 100.46 14620000 100.46 -0.00966
7/18/1968 101.7 102.65 100.49 101.44 17420000 101.44 -0.00256
7/16/1968 102.26 102.72 100.97 101.7 13380000 101.7 -0.00548
7/15/1968 102.34 103.15 101.44 102.26 13390000 102.26 -0.00078
7/12/1968 102.39 103.24 101.39 102.34 14810000 102.34 -0.00049
7/11/1968 102.23 103.67 101.41 102.39 20290000 102.39 0.001565
7/9/1968 101.94 102.93 101.19 102.23 16540000 102.23 0.002845
7/8/1968 100.91 102.76 100.72 101.94 16860000 101.94 0.010207
7/3/1968 99.74 101.36 99.6 100.91 14390000 100.91 0.01173
7/2/1968 99.4 100.6 98.6 99.74 13350000 99.74 0.003421
7/1/1968 99.58 100.33 98.77 99.4 11280000 99.4 -0.00181
6/28/1968 99.98 100.63 98.91 99.58 12040000 99.58 -0.004
6/27/1968 100.08 101.01 99.11 99.98 15370000 99.98 -0.001
6/25/1968 100.39 101.1 99.28 100.08 13200000 100.08 -0.00309
6/24/1968 100.66 101.48 99.66 100.39 12320000 100.39 -0.00268
6/21/1968 101.51 101.59 99.8 100.66 13450000 100.66 -0.00837
6/20/1968 99.99 101.6 99.52 101.51 16290000 101.51 0.015202
6/18/1968 100.13 101.09 99.43 99.99 13630000 99.99 -0.0014
6/17/1968 101.13 101.71 99.43 100.13 12570000 100.13 -0.00989
6/14/1968 101.25 101.82 99.98 101.13 14690000 101.13 -0.00119
6/13/1968 101.66 102.84 100.55 101.25 21350000 101.25 -0.00403
6/11/1968 101.41 102.4 100.74 101.66 15700000 101.66 0.002465
6/10/1968 101.27 102.25 100.42 101.41 14640000 101.41 0.001382
6/7/1968 100.65 101.89 100.24 101.27 17320000 101.27 0.00616
6/6/1968 99.89 101.59 99.5 100.65 16130000 100.65 0.007608
6/5/1968 100.38 101.13 99.26 99.89 15590000 99.89 -0.00488
6/4/1968 99.99 101.26 99.32 100.38 18030000 100.38 0.0039
6/3/1968 98.72 100.62 98.72 99.99 14970000 99.99 0.012865
5/31/1968 97.92 99.4 97.66 98.68 13090000 98.68 0.007761
5/29/1968 97.62 98.74 97.01 97.92 14100000 97.92 0.003073
5/28/1968 96.99 98.2 96.41 97.62 13850000 97.62 0.006496
5/27/1968 97.15 97.81 96.29 96.99 12720000 96.99 -0.00165
5/24/1968 96.97 97.73 96.21 97.15 13300000 97.15 0.001856
5/23/1968 97.18 97.79 96.38 96.97 12840000 96.97 -0.00216
5/22/1968 96.93 98.17 96.47 97.18 14200000 97.18 0.002579
5/21/1968 96.45 97.52 95.92 96.93 13160000 96.93 0.004977
5/20/1968 96.9 97.41 95.8 96.45 11180000 96.45 -0.00464
5/17/1968 97.6 97.81 96.11 96.9 11830000 96.9 -0.00717
5/16/1968 98.07 98.69 97.05 97.6 13030000 97.6 -0.00479
5/15/1968 98.12 98.79 97.32 98.07 13180000 98.07 -0.00051
5/14/1968 98.19 98.85 97.33 98.12 13160000 98.12 -0.00071
5/13/1968 98.5 99.1 97.52 98.19 11860000 98.19 -0.00315
5/10/1968 98.39 99.3 97.76 98.5 11700000 98.5 0.001118
5/9/1968 98.91 99.47 97.68 98.39 12890000 98.39 -0.00526
5/8/1968 98.9 99.74 98.25 98.91 13120000 98.91 0.000101
5/7/1968 98.35 99.59 97.86 98.9 13920000 98.9 0.005592
5/6/1968 98.66 99.11 97.27 98.35 12160000 98.35 -0.00314
5/3/1968 98.59 100.19 97.98 98.66 17990000 98.66 0.00071
5/2/1968 97.97 99.18 97.53 98.59 14260000 98.59 0.006328
5/1/1968 97.46 98.61 96.84 97.97 14440000 97.97 0.005233
4/30/1968 97.97 98.17 96.58 97.46 14380000 97.46 -0.00521
4/29/1968 97.21 98.61 96.81 97.97 12030000 97.97 0.007818
4/26/1968 96.62 97.83 96.22 97.21 13500000 97.21 0.006106
4/25/1968 96.92 97.48 95.68 96.62 14430000 96.62 -0.0031
4/24/1968 96.62 97.81 95.98 96.92 14810000 96.92 0.003105
4/23/1968 95.68 97.48 95.68 96.62 14010000 96.62 0.009824
4/22/1968 95.85 96.07 94.22 95.32 11720000 95.32 -0.00553
4/19/1968 97.08 97.08 95.15 95.85 14560000 95.85 -0.01267
4/18/1968 96.81 97.89 96.12 97.08 15890000 97.08 0.002789
4/17/1968 96.62 97.4 95.76 96.81 14090000 96.81 0.001966
4/16/1968 96.59 97.54 95.72 96.62 15680000 96.62 0.000311
4/15/1968 96.53 97.36 95.33 96.59 14220000 96.59 0.000622
4/11/1968 95.67 96.93 94.81 96.53 14230000 96.53 0.008989
4/10/1968 94.95 97.11 94.74 95.67 20410000 95.67 0.007583
4/8/1968 93.29 95.45 93.11 94.95 13010000 94.95 0.017794
4/5/1968 93.84 94.51 92.67 93.29 12570000 93.29 -0.00586
4/4/1968 93.47 94.59 92.63 93.84 14340000 93.84 0.003958
4/3/1968 92.64 95.13 92.24 93.47 19290000 93.47 0.008959
4/2/1968 92.48 93.44 91.39 92.64 14520000 92.64 0.00173
4/1/1968 91.11 93.55 91.11 92.48 17730000 92.48 0.015037
3/29/1968 89.57 90.92 89.21 90.2 9000000 90.2 0.007034
3/28/1968 89.66 90.4 89.05 89.57 8000000 89.57 -0.001
3/27/1968 88.93 90.2 88.88 89.66 8970000 89.66 0.008209
3/26/1968 88.33 89.5 88.1 88.93 8670000 88.93 0.006793
3/25/1968 88.42 88.88 87.65 88.33 6700000 88.33 -0.00102
3/22/1968 88.33 89.14 87.5 88.42 9900000 88.42 0.001019
3/21/1968 88.98 89.48 88.05 88.33 8580000 88.33 -0.00731
3/20/1968 88.99 89.65 88.48 88.98 7390000 88.98 -0.00011
3/19/1968 89.59 90.05 88.61 88.99 7410000 88.99 -0.0067
3/18/1968 89.11 91.09 89.11 89.59 10800000 89.59 0.005387
3/15/1968 88.32 89.75 87.61 89.1 11210000 89.1 0.008832
3/14/1968 89.75 89.75 87.81 88.32 11640000 88.32 -0.01593
3/13/1968 90.23 90.71 89.4 90.03 8990000 90.03 -0.00222
3/12/1968 90.13 90.78 89.39 90.23 9250000 90.23 0.00111
3/11/1968 89.03 90.56 88.81 90.13 9520000 90.13 0.012355
3/8/1968 89.1 89.57 88.23 89.03 7410000 89.03 -0.00079
3/7/1968 89.26 89.98 88.44 89.1 8630000 89.1 -0.00179
3/6/1968 87.72 89.76 87.64 89.26 9900000 89.26 0.017556
3/5/1968 87.92 88.72 86.99 87.72 11440000 87.72 -0.00227
3/4/1968 89.11 89.33 87.52 87.92 10590000 87.92 -0.01335
3/1/1968 89.36 89.82 88.58 89.11 8610000 89.11 -0.0028
2/29/1968 90.08 90.24 88.93 89.36 7700000 89.36 -0.00799
2/28/1968 90.53 91.19 89.71 90.08 8020000 90.08 -0.00497
2/27/1968 90.18 90.91 89.56 90.53 7600000 90.53 0.003881
2/26/1968 90.89 91.08 89.67 90.18 7810000 90.18 -0.00781
2/23/1968 91.24 91.8 90.28 90.89 8810000 90.89 -0.00384
2/21/1968 91.24 91.87 90.54 91.24 9170000 91.24 0
2/20/1968 90.31 91.34 89.95 91.24 8800000 91.24 0.010298
2/19/1968 89.96 90.87 89.42 90.31 7270000 90.31 0.003891
2/16/1968 90.3 90.62 89.28 89.96 9070000 89.96 -0.00377
2/15/1968 90.3 90.3 90.3 90.3 9770000 90.3 0
2/14/1968 89.07 90.6 88.66 90.14 11390000 90.14 0.012013
2/13/1968 89.86 90.46 86.73 89.07 10830000 89.07 -0.00879
2/9/1968 90.9 91 89.23 89.86 11850000 89.86 -0.01144
2/8/1968 92.06 92.4 90.6 90.9 9660000 90.9 -0.0126
2/7/1968 91.9 92.74 91.48 92.06 8380000 92.06 0.001741
2/6/1968 91.87 92.52 91.15 91.9 8560000 91.9 0.000327
2/5/1968 92.27 92.72 91.24 91.87 8980000 91.87 -0.00434
2/2/1968 92.56 93.44 91.69 92.27 10120000 92.27 -0.00313
2/1/1968 92.24 93.14 91.57 92.56 10590000 92.56 0.003469
1/31/1968 92.89 93.26 91.27 92.24 9410000 92.24 -0.007
1/30/1968 93.35 93.71 92.18 92.89 10110000 92.89 -0.00493
1/29/1968 93.45 94.38 92.71 93.35 9950000 93.35 -0.00107
1/26/1968 93.3 94.34 92.77 93.45 9980000 93.45 0.001608
1/25/1968 93.17 94.11 91.96 93.3 12410000 93.3 0.001395
1/24/1968 93.66 94.12 92.45 93.17 10570000 93.17 -0.00523
1/23/1968 94.03 94.66 92.88 93.66 11030000 93.66 -0.00393
1/22/1968 95.24 95.4 93.55 94.03 10630000 94.03 -0.0127
1/19/1968 95.56 96.22 94.6 95.24 11950000 95.24 -0.00335
1/18/1968 95.64 96.66 95.01 95.56 13840000 95.56 -0.00084
1/17/1968 95.82 96.41 94.78 95.64 12910000 95.64 -0.00188
1/16/1968 96.42 96.91 95.32 95.82 12340000 95.82 -0.00622
1/15/1968 96.72 97.46 95.85 96.42 12640000 96.42 -0.0031
1/12/1968 96.62 97.44 95.87 96.72 13080000 96.72 0.001035
1/11/1968 96.52 97.82 95.88 96.62 13220000 96.62 0.001036
1/10/1968 96.5 97.26 95.66 96.52 11670000 96.52 0.000207
1/9/1968 96.62 97.84 95.89 96.5 13720000 96.5 -0.00124
 1/8/1968 95.94 97.4 95.54 96.62 14260000 96.62 0.007088
1/5/1968 95.36 96.66 94.97 95.94 11880000 95.94 0.006082
1/4/1968 95.67 96.23 94.31 95.36 13440000 95.36 -0.00324
1/3/1968 96.11 96.95 95.04 95.67 12650000 95.67 -0.00458
1/2/1968 96.47 97.33 95.31 96.11 11080000 96.11 -0.00373
12/29/1967 95.89 96.9 95.85 96.47 14950000 96.47 0.006049
12/28/1967 95.91 96.65 94.91 95.89 12530000 95.89 -0.00021
12/27/1967 95.26 96.42 94.82 95.91 12690000 95.91 0.006823
12/26/1967 95.2 96.02 94.61 95.26 9150000 95.26 0.00063
12/22/1967 95.38 96.11 94.61 95.2 9570000 95.2 -0.00189
12/21/1967 95.15 96.25 94.69 95.38 11010000 95.38 0.002417
12/20/1967 94.63 95.75 94.17 95.15 11390000 95.15 0.005495
12/19/1967 94.77 95.41 94 94.63 10610000 94.63 -0.00148
12/18/1967 95.03 95.88 94.17 94.77 10320000 94.77 -0.00274
12/15/1967 95.47 96.2 94.51 95.03 11530000 95.03 -0.00461
12/14/1967 95.34 96.35 94.85 95.47 12310000 95.47 0.001364
12/13/1967 95.01 96 94.58 95.34 12480000 95.34 0.003473
12/12/1967 95.12 95.78 94.34 95.01 10860000 95.01 -0.00116
12/11/1967 95.42 95.99 94.5 95.12 10500000 95.12 -0.00314
12/8/1967 95.53 96.25 94.78 95.42 10710000 95.42 -0.00115
12/7/1967 95.64 96.67 95.04 95.53 12490000 95.53 -0.00115
12/6/1967 95.23 96.16 94.1 95.64 11940000 95.64 0.004305
12/5/1967 95.1 96.27 94.52 95.23 12940000 95.23 0.001367
12/4/1967 94.5 95.68 94.09 95.1 11740000 95.1 0.006349
12/1/1967 94 94.95 93.41 94.5 9740000 94.5 0.005319
11/30/1967 94.47 94.94 93.49 94 8860000 94 -0.00498
11/29/1967 94.49 95.51 93.85 94.47 11400000 94.47 -0.00021
11/28/1967 94.17 95.08 93.57 94.49 11040000 94.49 0.003398
11/27/1967 93.9 94.8 93.32 94.17 10040000 94.17 0.002875
11/24/1967 93.65 94.46 92.74 93.9 9470000 93.9 0.00267
11/22/1967 93.1 94.41 92.7 93.65 12180000 93.65 0.005908
11/21/1967 91.65 93.71 91.64 93.1 12300000 93.1 0.015821
11/20/1967 92.38 92.38 90.09 91.65 12750000 91.65 -0.0079
11/17/1967 92.6 93.62 92.02 92.82 10050000 92.82 0.002376
11/16/1967 91.76 93.28 91.5 92.6 10570000 92.6 0.009154
11/15/1967 91.39 92.25 90.44 91.76 10000000 91.76 0.004049
11/14/1967 91.97 92.49 90.81 91.39 10350000 91.39 -0.00631
11/13/1967 92.21 93.23 91.46 91.97 10130000 91.97 -0.0026
11/10/1967 91.59 92.84 91.29 92.21 9960000 92.21 0.006769
11/9/1967 91.14 92.25 90.61 91.59 8890000 91.59 0.004937
11/8/1967 91.48 93.07 90.8 91.14 12630000 91.14 -0.00372
11/6/1967 91.78 92.23 90.39 91.48 10320000 91.48 -0.00327
11/3/1967 92.34 92.9 91.33 91.78 8800000 91.78 -0.00606
11/2/1967 92.71 93.69 91.85 92.34 10760000 92.34 -0.00399
11/1/1967 93.3 94.21 92.45 92.71 10930000 92.71 -0.00632
10/31/1967 94.79 95.25 93.29 93.3 12020000 93.3 -0.01572
10/30/1967 94.96 95.67 94.14 94.79 10250000 94.79 -0.00179
10/27/1967 94.94 95.79 94.31 94.96 9880000 94.96 0.000211
10/26/1967 94.52 95.56 93.99 94.94 9920000 94.94 0.004444
10/25/1967 94.42 95.18 93.47 94.52 10300000 94.52 0.001059
10/24/1967 94.96 95.98 94.05 94.42 11110000 94.42 -0.00569
10/23/1967 95.38 95.69 93.92 94.96 9680000 94.96 -0.0044
10/20/1967 95.43 96.12 94.62 95.38 9510000 95.38 -0.00052
10/19/1967 95.25 96.46 94.86 95.43 11620000 95.43 0.00189
10/18/1967 95 95.82 94.34 95.25 10500000 95.25 0.002632
10/17/1967 95.25 95.92 94.19 95 10290000 95 -0.00262
10/16/1967 96 96.55 94.85 95.25 9080000 95.25 -0.00781
10/13/1967 95.75 96.69 95.16 96 9040000 96 0.002611
10/12/1967 96.37 96.7 95.32 95.75 7770000 95.75 -0.00643
10/11/1967 96.84 97.34 95.7 96.37 11230000 96.37 -0.00485
10/10/1967 97.51 98.15 96.38 96.84 12000000 96.84 -0.00687
10/9/1967 97.26 98.25 96.7 97.51 11180000 97.51 0.00257
10/6/1967 96.67 97.83 96.34 97.26 9830000 97.26 0.006103
10/5/1967 96.43 97.25 95.89 96.67 8490000 96.67 0.002489
10/4/1967 96.65 97.47 95.94 96.43 11520000 96.43 -0.00228
10/3/1967 96.32 97.23 95.75 96.65 10320000 96.65 0.003426
10/2/1967 96.71 97.25 95.82 96.32 9240000 96.32 -0.00403
9/29/1967 96.79 97.37 96.06 96.71 9710000 96.71 -0.00083
9/28/1967 96.79 97.59 96.19 96.79 10470000 96.79 0
9/27/1967 96.76 97.54 96 96.79 8810000 96.79 0.00031
9/26/1967 97.59 98.2 96.4 96.76 10940000 96.76 -0.0085
9/25/1967 97 98.31 96.74 97.59 10910000 97.59 0.006082
9/22/1967 96.75 97.61 96.11 97 11160000 97 0.002584
9/21/1967 96.13 97.5 95.67 96.75 11290000 96.75 0.00645
9/20/1967 96.17 96.84 95.39 96.13 10980000 96.13 -0.00042
9/19/1967 96.53 97.35 95.84 96.17 11540000 96.17 -0.00373
9/18/1967 96.27 97.31 95.73 96.53 11620000 96.53 0.002701
9/15/1967 96.2 96.94 95.47 96.27 10270000 96.27 0.000728
9/14/1967 95.99 97.4 95.59 96.2 12220000 96.2 0.002188
9/13/1967 94.99 96.62 94.8 95.99 12400000 95.99 0.010527
9/12/1967 94.54 95.48 94.01 94.99 9930000 94.99 0.00476
9/11/1967 94.36 95.26 93.88 94.54 9170000 94.54 0.001908
9/8/1967 94.33 95.04 93.7 94.36 9300000 94.36 0.000318
9/7/1967 94.39 94.95 93.7 94.33 8910000 94.33 -0.00064
9/6/1967 94.21 95.06 93.72 94.39 9550000 94.39 0.001911
9/5/1967 93.68 94.7 93.36 94.21 8320000 94.21 0.005658
9/1/1967 93.64 94.21 93 93.68 7460000 93.68 0.000427
8/31/1967 93.07 94.19 92.84 93.64 8840000 93.64 0.006124
8/30/1967 92.88 93.67 92.43 93.07 7200000 93.07 0.002046
8/29/1967 92.64 93.58 92.17 92.88 6350000 92.88 0.002591
8/28/1967 92.7 93.31 92.01 92.64 6270000 92.64 -0.00065
8/25/1967 93.09 93.38 92.04 92.7 7250000 92.7 -0.00419
8/24/1967 93.61 94.28 92.77 93.09 7740000 93.09 -0.00555
8/23/1967 93.74 94.15 92.77 93.61 8760000 93.61 -0.00139
8/22/1967 94.25 94.72 93.35 93.74 7940000 93.74 -0.00541
8/21/1967 94.78 95.22 93.79 94.25 8600000 94.25 -0.00559
8/18/1967 94.63 95.4 94.16 94.78 8250000 94.78 0.001585
8/17/1967 94.55 95.33 94.11 94.63 8790000 94.63 0.000846
8/16/1967 94.77 95.15 93.93 94.55 8220000 94.55 -0.00232
8/15/1967 94.64 95.54 94.18 94.77 8710000 94.77 0.001374
8/14/1967 95.15 95.4 94.02 94.64 7990000 94.64 -0.00536
8/11/1967 95.53 95.98 94.62 95.15 8250000 95.15 -0.00398
8/10/1967 95.78 96.67 95.05 95.53 9040000 95.53 -0.00261
8/9/1967 95.69 96.47 95.11 95.78 10100000 95.78 0.000941
8/8/1967 95.58 96.28 95.04 95.69 8970000 95.69 0.001151
8/7/1967 95.83 96.43 95.02 95.58 10160000 95.58 -0.00261
8/4/1967 95.66 96.54 95.15 95.83 11130000 95.83 0.001777
8/3/1967 95.78 96.36 94.42 95.66 13440000 95.66 -0.00125
8/2/1967 95.37 96.64 95.03 95.78 13510000 95.78 0.004299
8/1/1967 94.75 95.84 94.2 95.37 12290000 95.37 0.006544
7/31/1967 94.49 95.51 94.01 94.75 10330000 94.75 0.002752
7/28/1967 94.35 95.23 93.77 94.49 10900000 94.49 0.001484
7/27/1967 94.06 95.19 93.51 94.35 12400000 94.35 0.003083
7/26/1967 93.24 94.71 93.12 94.06 11160000 94.06 0.008795
7/25/1967 93.73 94.56 93.03 93.24 9890000 93.24 -0.00523
7/24/1967 94.04 94.68 92.91 93.73 9580000 93.73 -0.0033
7/21/1967 93.85 94.92 93.24 94.04 11710000 94.04 0.002025
7/20/1967 93.65 94.49 93.01 93.85 11160000 93.85 0.002136
7/19/1967 93.5 94.4 92.83 93.65 12850000 93.65 0.001604
7/18/1967 92.75 94.05 92.3 93.5 12060000 93.5 0.008086
7/17/1967 92.74 93.53 92.1 92.75 10390000 92.75 0.000108
7/14/1967 92.42 93.35 91.87 92.74 10880000 92.74 0.003462
7/13/1967 92.4 93.17 91.82 92.42 10730000 92.42 0.000216
7/12/1967 92.48 93.1 91.62 92.4 11240000 92.4 -0.00087
7/11/1967 92.05 93.16 91.58 92.48 12400000 92.48 0.004671
7/10/1967 91.69 92.8 91.11 92.05 12130000 92.05 0.003926
7/7/1967 91.32 92.28 90.76 91.69 11540000 91.69 0.004052
7/6/1967 91.36 92.03 90.64 91.32 10170000 91.32 -0.00044
7/5/1967 90.91 91.91 90.56 91.36 9170000 91.36 0.00495
7/3/1967 90.64 91.32 90.12 90.91 6040000 90.91 0.002979
6/30/1967 90.64 90.64 90.64 90.64 7850000 90.64 0
6/29/1967 90.85 90.85 90.85 90.85 9940000 90.85 0
6/28/1967 91.31 91.31 91.31 91.31 9310000 91.31 0
6/27/1967 91.3 91.3 91.3 91.3 8780000 91.3 0
6/26/1967 91.64 91.64 91.64 91.64 9040000 91.64 0
6/23/1967 92 92 92 92 9130000 92 0
6/22/1967 91.97 91.97 91.97 91.97 9550000 91.97 0
6/21/1967 92.2 92.2 92.2 92.2 9760000 92.2 0
6/20/1967 92.48 92.48 92.48 92.48 10350000 92.48 0
6/19/1967 92.51 92.51 92.51 92.51 8570000 92.51 0
6/16/1967 92.49 93.28 91.98 92.54 10740000 92.54 0.000541
6/15/1967 92.4 93.26 91.76 92.49 11240000 92.49 0.000974
6/14/1967 92.62 93.21 91.81 92.4 10960000 92.4 -0.00238
6/13/1967 92.04 93.27 91.65 92.62 11570000 92.62 0.006302
6/12/1967 91.56 92.66 91.12 92.04 10230000 92.04 0.005242
6/9/1967 91.4 92.26 90.77 91.56 9650000 91.56 0.001751
6/8/1967 90.91 91.78 90.24 91.4 8300000 91.4 0.00539
6/7/1967 90.23 91.75 89.92 90.91 10170000 90.91 0.007536
6/6/1967 88.48 90.59 88.48 90.23 9230000 90.23 0.019778
6/5/1967 89.56 89.56 87.19 88.43 11110000 88.43 -0.01262
6/2/1967 90.23 90.9 89.27 89.79 8070000 89.79 -0.00488
6/1/1967 89.08 90.76 88.81 90.23 9040000 90.23 0.01291
5/31/1967 90.39 90.39 88.71 89.08 8870000 89.08 -0.01449
5/29/1967 90.98 91.22 89.92 90.49 6590000 90.49 -0.00539
5/26/1967 91.19 91.7 90.34 90.98 7810000 90.98 -0.0023
5/25/1967 90.18 91.84 90.04 91.19 8960000 91.19 0.0112
5/24/1967 91.23 91.36 89.68 90.18 10290000 90.18 -0.01151
5/23/1967 91.67 92.07 90.58 91.23 9810000 91.23 -0.0048
5/22/1967 92.07 92.4 90.83 91.67 9600000 91.67 -0.00434
5/19/1967 92.53 92.86 91.4 92.07 10560000 92.07 -0.00497
5/18/1967 92.78 93.3 91.98 92.53 10290000 92.53 -0.00269
5/17/1967 93.14 93.75 92.34 92.78 9560000 92.78 -0.00387
5/16/1967 92.71 93.85 92.19 93.14 10700000 93.14 0.004638
5/15/1967 93.48 93.75 92.27 92.71 8320000 92.71 -0.00824
5/12/1967 93.75 94.45 92.94 93.48 10470000 93.48 -0.00288
5/11/1967 93.35 94.37 92.9 93.75 10320000 93.75 0.004285
5/10/1967 93.6 94.04 92.51 93.35 10410000 93.35 -0.00267
5/9/1967 94.58 95.25 93.28 93.6 10830000 93.6 -0.01036
5/8/1967 94.44 95.22 93.71 94.58 10330000 94.58 0.001482
5/5/1967 94.32 95.14 93.64 94.44 10630000 94.44 0.001272
5/4/1967 93.91 94.92 93.41 94.32 12850000 94.32 0.004366
5/3/1967 93.67 94.48 92.94 93.91 11550000 93.91 0.002562
5/2/1967 93.84 94.42 93.06 93.67 10260000 93.67 -0.00181
5/1/1967 94.01 94.6 93.08 93.84 9410000 93.84 -0.00181
4/28/1967 93.81 94.77 93.33 94.01 11200000 94.01 0.002132
4/27/1967 93.02 94.25 92.41 93.81 10250000 93.81 0.008493
4/26/1967 93.11 93.99 92.44 93.02 10560000 93.02 -0.00097
4/25/1967 92.62 93.57 92.01 93.11 10420000 93.11 0.00529
4/24/1967 92.3 93.45 91.78 92.62 10250000 92.62 0.003467
4/21/1967 92.11 92.9 91.48 92.3 10210000 92.3 0.002063
4/20/1967 91.94 92.61 91.21 92.11 9690000 92.11 0.001849
4/19/1967 91.86 92.73 91.25 91.94 10860000 91.94 0.000871
4/18/1967 91.07 92.31 90.7 91.86 10500000 91.86 0.008675
4/17/1967 90.43 91.78 90.18 91.07 9070000 91.07 0.007077
4/14/1967 89.46 91.08 89.26 90.43 8810000 90.43 0.010843
4/13/1967 88.78 89.86 88.49 89.46 7610000 89.46 0.007659
4/12/1967 88.88 89.54 88.36 88.78 7750000 88.78 -0.00113
4/11/1967 88.24 89.34 87.92 88.88 7710000 88.88 0.007253
4/10/1967 89.32 89.32 87.86 88.24 8110000 88.24 -0.01209
4/7/1967 89.94 90.6 88.96 89.36 9090000 89.36 -0.00645
4/6/1967 89.79 90.74 89.44 89.94 9470000 89.94 0.001671
4/5/1967 89.22 90.31 88.92 89.79 8810000 89.79 0.006389
4/4/1967 89.24 89.93 88.45 89.22 8750000 89.22 -0.00022
4/3/1967 90.2 90.37 88.76 89.24 8530000 89.24 -0.01064
3/31/1967 90.7 91.15 89.75 90.2 8130000 90.2 -0.00551
3/30/1967 90.73 91.32 90.06 90.7 8340000 90.7 -0.00033
3/29/1967 90.91 91.45 90.17 90.73 8430000 90.73 -0.00198
3/28/1967 90.87 91.62 90.23 90.91 8940000 90.91 0.00044
3/27/1967 90.94 91.72 90.19 90.87 9260000 90.87 -0.00077
3/23/1967 90.25 91.51 90.04 90.94 9500000 90.94 0.007645
3/22/1967 90 90.7 89.17 90.25 8820000 90.25 0.002778
3/21/1967 90.2 91.05 89.52 90 9820000 90 -0.00222
3/20/1967 90.25 90.87 89.35 90.2 9040000 90.2 -0.00055
3/17/1967 90.09 90.84 89.39 90.25 10020000 90.25 0.001776
3/16/1967 89.19 90.66 89.09 90.09 12170000 90.09 0.010091
3/15/1967 88.35 89.6 88 89.19 10830000 89.19 0.009508
3/14/1967 88.43 89.07 87.58 88.35 10260000 88.35 -0.0009
3/13/1967 88.89 89.41 87.93 88.43 9910000 88.43 -0.00517
3/10/1967 88.53 90.37 88.46 88.89 14900000 88.89 0.004066
3/9/1967 88.27 89.04 87.7 88.53 10480000 88.53 0.002946
3/8/1967 88.16 89.1 87.69 88.27 11070000 88.27 0.001248
3/7/1967 88.1 88.74 87.34 88.16 9810000 88.16 0.000681
3/6/1967 88.29 89.08 87.46 88.1 10400000 88.1 -0.00215
3/3/1967 88.16 89 87.51 88.29 11100000 88.29 0.001475
3/2/1967 87.68 88.85 87.39 88.16 11900000 88.16 0.005474
3/1/1967 86.78 88.36 86.67 87.68 11510000 87.68 0.010371
2/28/1967 86.46 87.26 85.61 86.78 9970000 86.78 0.003701
2/27/1967 87.41 87.61 85.68 86.46 10210000 86.46 -0.01087
2/24/1967 87.45 88.16 86.76 87.41 9830000 87.41 -0.00046
2/23/1967 87.34 88 86.64 87.45 10010000 87.45 0.001259
2/21/1967 87.4 88.01 86.8 87.34 9030000 87.34 -0.00069
2/20/1967 87.89 88.13 86.65 87.4 8640000 87.4 -0.00558
2/17/1967 87.86 88.4 87.25 87.89 8530000 87.89 0.000341
2/16/1967 88.27 88.8 87.43 87.86 8490000 87.86 -0.00464
2/15/1967 88.17 89 87.62 88.27 10480000 88.27 0.001134
 2/14/1967 87.58 88.74 87.15 88.17 9760000 88.17 0.006737
2/13/1967 87.63 88.19 86.95 87.58 7570000 87.58 -0.00057
2/10/1967 87.36 88.19 86.79 87.63 8850000 87.63 0.003091
2/9/1967 87.72 88.57 86.99 87.36 10970000 87.36 -0.0041
2/8/1967 86.95 88.25 86.64 87.72 11220000 87.72 0.008856
2/7/1967 87.18 87.52 86.48 86.95 6400000 86.95 -0.00264
2/6/1967 87.36 87.98 86.61 87.18 10680000 87.18 -0.00206
2/3/1967 86.73 87.97 86.51 87.36 12010000 87.36 0.007264
2/2/1967 86.43 87.31 85.87 86.73 10720000 86.73 0.003471
2/1/1967 86.61 87.04 85.68 86.43 9580000 86.43 -0.00208
1/31/1967 86.66 87.46 86.06 86.61 11540000 86.61 -0.00058
1/30/1967 86.16 87.35 85.84 86.66 10250000 86.66 0.005803
1/27/1967 85.81 86.76 85.34 86.16 9690000 86.16 0.004079
1/26/1967 85.85 86.66 84.87 85.81 10630000 85.81 -0.00047
1/25/1967 86.51 87.02 85.47 85.85 10260000 85.85 -0.00763
1/24/1967 86.39 87 85.29 86.51 10430000 86.51 0.001389
1/23/1967 86.07 88.17 85.64 86.39 10830000 86.39 0.003718
1/20/1967 85.82 86.47 85.07 86.07 9530000 86.07 0.002913
1/19/1967 85.79 86.61 85.17 85.82 10230000 85.82 0.00035
1/18/1967 85.24 86.36 84.9 85.79 11390000 85.79 0.006452
1/17/1967 84.31 85.81 84.03 85.24 11590000 85.24 0.011031
1/16/1967 84.53 85.28 83.73 84.31 10280000 84.31 -0.0026
1/13/1967 83.91 84.9 83.1 84.53 10000000 84.53 0.007389
1/12/1967 83.47 84.8 83.11 83.91 12830000 83.91 0.005271
1/11/1967 82.81 83.92 81.37 83.47 13230000 83.47 0.00797
1/10/1967 82.81 83.54 82.22 82.81 8120000 82.81 0
1/9/1967 82.18 83.31 81.78 82.81 9180000 82.81 0.007666
1/6/1967 81.6 82.79 81.32 82.18 7830000 82.18 0.007108
1/5/1967 80.55 81.93 80.5 81.6 7320000 81.6 0.013035
1/4/1967 80.38 81.01 79.43 80.55 6150000 80.55 0.002115
1/3/1967 80.33 81.61 79.59 80.38 6100000 80.38 0.000622
12/30/1966 80.37 81.14 79.66 80.33 11330000 80.33 -0.0005
12/29/1966 80.61 81.08 79.84 80.37 7900000 80.37 -0.00298
12/28/1966 81 81.67 80.29 80.61 7160000 80.61 -0.00481
12/27/1966 81.47 81.84 80.55 81 6280000 81 -0.00577
12/23/1966 81.69 82.22 80.97 81.47 7350000 81.47 -0.00269
12/22/1966 81.38 82.34 81 81.69 8560000 81.69 0.003809
12/21/1966 80.96 81.91 80.42 81.38 7690000 81.38 0.005188
12/20/1966 81.27 81.69 80.31 80.96 6830000 80.96 -0.00381
12/19/1966 81.58 82.06 80.56 81.27 7340000 81.27 -0.0038
12/16/1966 81.64 82.21 80.94 81.58 6980000 81.58 -0.00073
12/15/1966 82.64 82.89 81.2 81.64 7150000 81.64 -0.0121
12/14/1966 82.73 83.35 81.97 82.64 7470000 82.64 -0.00109
12/13/1966 83 83.88 82.28 82.73 9650000 82.73 -0.00325
12/12/1966 82.14 83.54 81.94 83 9530000 83 0.01047
 12/9/1966 82.05 82.68 81.33 82.14 7650000 82.14 0.001097
12/8/1966 81.72 82.72 81.34 82.05 8370000 82.05 0.004038
12/7/1966 80.84 82.19 80.59 81.72 8980000 81.72 0.010886
12/6/1966 80.24 81.29 79.95 80.84 7670000 80.84 0.007478
12/5/1966 80.13 80.81 79.6 80.24 6470000 80.24 0.001373
12/2/1966 80.08 81.29 79.49 80.13 6230000 80.13 0.000624
12/1/1966 80.45 81.04 79.66 80.08 8480000 80.08 -0.0046
11/30/1966 80.42 80.9 79.62 80.45 7230000 80.45 0.000373
11/29/1966 80.71 81.16 79.94 80.42 7320000 80.42 -0.00359
11/28/1966 80.85 81.38 79.96 80.71 7630000 80.71 -0.00173
11/25/1966 80.21 81.37 79.83 80.85 6810000 80.85 0.007979
11/23/1966 79.67 80.85 79.39 80.21 7350000 80.21 0.006778
11/22/1966 80.09 80.32 78.89 79.67 6430000 79.67 -0.00524
11/21/1966 81.09 81.09 79.51 80.09 7450000 80.09 -0.01233
11/18/1966 81.8 82.05 80.79 81.26 6900000 81.26 -0.0066
11/17/1966 82.37 82.8 81.24 81.8 8900000 81.8 -0.00692
11/16/1966 81.69 83.01 81.55 82.37 10350000 82.37 0.008324
11/15/1966 81.37 82.07 80.82 81.69 7190000 81.69 0.003933
11/14/1966 81.94 82.18 80.81 81.37 6540000 81.37 -0.00696
11/11/1966 81.89 82.36 81.27 81.94 6690000 81.94 0.000611
11/10/1966 81.38 82.43 81 81.89 8870000 81.89 0.006267
11/9/1966 80.73 81.9 80.46 81.38 8390000 81.38 0.008052
11/7/1966 80.81 81.48 80.16 80.73 6120000 80.73 -0.00099
11/4/1966 80.56 81.21 79.64 80.81 6530000 80.81 0.003103
11/3/1966 80.88 81.35 79.98 80.56 5860000 80.56 -0.00396
11/2/1966 80.81 81.68 80.3 80.88 6740000 80.88 0.000866
11/1/1966 80.2 81.18 79.79 80.81 6480000 80.81 0.007606
10/31/1966 80.24 80.82 79.34 80.2 5860000 80.2 -0.0005
10/28/1966 80.23 80.91 79.49 80.24 6420000 80.24 0.000125
10/27/1966 79.58 80.72 79.28 80.23 6670000 80.23 0.008168
10/26/1966 78.9 80.29 78.7 79.58 6760000 79.58 0.008619
10/25/1966 78.42 79.22 77.56 78.9 6190000 78.9 0.006121
10/24/1966 78.19 79.2 77.73 78.42 5780000 78.42 0.002942
10/21/1966 77.84 78.62 77.16 78.19 5690000 78.19 0.004496
10/20/1966 78.05 78.96 77.26 77.84 6840000 77.84 -0.00269
10/19/1966 78.68 79.34 77.54 78.05 6460000 78.05 -0.00801
10/18/1966 77.47 79.08 77.35 78.68 7180000 78.68 0.015619
10/17/1966 76.6 78.41 76.48 77.47 5570000 77.47 0.011358
10/14/1966 76.89 77.8 76.01 76.6 5610000 76.6 -0.00377
10/13/1966 77.04 78.45 76.22 76.89 8680000 76.89 -0.00195
10/12/1966 74.91 77.26 74.37 77.04 6910000 77.04 0.028434
10/11/1966 74.53 76.2 74.22 74.91 8430000 74.91 0.005099
10/10/1966 73.2 74.97 72.28 74.53 9630000 74.53 0.018169
10/7/1966 74.05 74.67 72.77 73.2 8140000 73.2 -0.01148
10/6/1966 74.69 75.09 73.47 74.05 8110000 74.05 -0.00857
10/5/1966 75.1 76.1 74.31 74.69 5880000 74.69 -0.00546
10/4/1966 74.9 75.76 73.91 75.1 8910000 75.1 0.00267
10/3/1966 76.56 76.98 74.71 74.9 6490000 74.9 -0.02168
9/30/1966 76.31 77.09 75.45 76.56 6170000 76.56 0.003276
9/29/1966 77.11 77.28 75.85 76.31 6110000 76.31 -0.01037
9/28/1966 78.1 78.36 76.7 77.11 5990000 77.11 -0.01268
9/27/1966 77.86 79.1 77.56 78.1 6300000 78.1 0.003082
9/26/1966 77.67 78.34 76.88 77.86 4960000 77.86 0.002446
9/23/1966 77.94 78.43 77.15 77.67 4560000 77.67 -0.00346
9/22/1966 77.71 78.41 76.81 77.94 5760000 77.94 0.00296
9/21/1966 79.04 79.15 77.52 77.71 5360000 77.71 -0.01683
9/20/1966 79.59 79.9 78.57 79.04 4560000 79.04 -0.00691
9/19/1966 79.99 80.5 79.02 79.59 4920000 79.59 -0.005
9/16/1966 80.08 80.81 79.33 79.99 5150000 79.99 -0.00112
9/15/1966 79.13 80.6 78.87 80.08 6140000 80.08 0.012006
9/14/1966 78.32 79.43 77.73 79.13 6250000 79.13 0.010342
9/13/1966 77.91 79.16 77.66 78.32 6870000 78.32 0.005262
9/12/1966 76.47 78.34 76.47 77.91 6780000 77.91 0.018831
9/9/1966 76.05 76.94 75.43 76.29 5280000 76.29 0.003156
9/8/1966 76.37 76.95 75.03 76.05 6660000 76.05 -0.00419
9/7/1966 76.96 77.26 75.77 76.37 5530000 76.37 -0.00767
9/6/1966 77.42 78.16 76.55 76.96 4350000 76.96 -0.00594
9/2/1966 77.7 78.2 76.27 77.42 6080000 77.42 -0.0036
9/1/1966 77.1 78.5 76.66 77.7 6250000 77.7 0.007782
8/31/1966 75.98 78.06 75.98 77.1 8690000 77.1 0.014741
8/30/1966 74.53 76.46 73.91 75.86 11230000 75.86 0.017845
8/29/1966 76.24 76.24 74.18 74.53 10900000 74.53 -0.02243
8/26/1966 77.85 77.85 76.1 76.41 8190000 76.41 -0.0185
8/25/1966 79.07 79.79 77.8 78.06 6760000 78.06 -0.01277
8/24/1966 78.11 79.63 77.92 79.07 7050000 79.07 0.01229
8/23/1966 78.24 79.24 77.05 78.11 9830000 78.11 -0.00166
8/22/1966 79.62 79.88 77.58 78.24 8690000 78.24 -0.01733
8/19/1966 80.16 80.78 79.24 79.62 7070000 79.62 -0.00674
8/18/1966 81.18 81.38 79.6 80.16 7000000 80.16 -0.01256
8/17/1966 81.63 81.9 80.53 81.18 6630000 81.18 -0.00551
8/16/1966 82.71 82.71 81.26 81.63 6130000 81.63 -0.01306
8/15/1966 83.17 83.69 82.39 82.74 5680000 82.74 -0.00517
8/12/1966 83.02 83.88 82.57 83.17 6230000 83.17 0.001807
8/11/1966 83.11 83.53 82.34 83.02 5700000 83.02 -0.00108
8/10/1966 83.49 83.83 82.69 83.11 5290000 83.11 -0.00455
8/9/1966 83.75 84.36 83.04 83.49 6270000 83.49 -0.0031
8/8/1966 84 84.31 82.97 83.75 4900000 83.75 -0.00298
8/5/1966 83.93 84.7 83.43 84 5500000 84 0.000834
8/4/1966 83.15 84.54 83.07 83.93 6880000 83.93 0.009381
8/3/1966 82.33 83.71 82.3 83.15 6220000 83.15 0.00996
 8/2/1966 82.31 83.04 81.77 82.33 5710000 82.33 0.000243
8/1/1966 83.5 83.5 81.98 82.31 5880000 82.31 -0.01425
7/29/1966 83.77 84.3 83.1 83.6 5150000 83.6 -0.00203
7/28/1966 84.1 84.76 83.44 83.77 5680000 83.77 -0.00392
7/27/1966 83.7 84.83 83.5 84.1 6070000 84.1 0.004779
7/26/1966 83.83 84.67 83.05 83.7 7610000 83.7 -0.00155
7/25/1966 85.41 85.57 83.56 83.83 7050000 83.83 -0.0185
7/22/1966 85.52 86.11 84.93 85.41 6540000 85.41 -0.00129
7/21/1966 85.51 86.24 84.77 85.52 6200000 85.52 0.000117
7/20/1966 86.33 86.64 85.26 85.51 5470000 85.51 -0.0095
7/19/1966 86.99 87.17 85.75 86.33 5960000 86.33 -0.00759
7/18/1966 87.08 87.59 86.42 86.99 5110000 86.99 -0.00103
7/15/1966 86.82 87.68 86.44 87.08 6090000 87.08 0.002995
7/14/1966 86.3 87.34 85.85 86.82 5950000 86.82 0.006025
7/13/1966 86.88 87.06 85.83 86.3 5580000 86.3 -0.00668
7/12/1966 87.45 87.78 86.45 86.88 5180000 86.88 -0.00652
7/11/1966 87.61 88.19 86.97 87.45 6200000 87.45 -0.00183
7/8/1966 87.38 88.04 86.85 87.61 6100000 87.61 0.002632
7/7/1966 87.06 88.02 86.67 87.38 7200000 87.38 0.003676
7/6/1966 85.82 87.38 85.57 87.06 6860000 87.06 0.014449
7/5/1966 85.61 86.41 85.09 85.82 4610000 85.82 0.002453
7/1/1966 84.74 86.08 84.74 85.61 5200000 85.61 0.010267
6/30/1966 84.86 85.37 83.75 84.74 7250000 84.74 -0.00141
6/29/1966 85.67 85.98 84.52 84.86 6020000 84.86 -0.00945
6/28/1966 86.08 86.43 85 85.67 6280000 85.67 -0.00476
6/27/1966 86.58 87.31 85.77 86.08 5330000 86.08 -0.00578
6/24/1966 86.5 87.31 85.68 86.58 7140000 86.58 0.000925
6/23/1966 86.85 87.73 86.11 86.5 7930000 86.5 -0.00403
6/22/1966 86.71 87.38 86.15 86.85 7800000 86.85 0.001615
6/21/1966 86.48 87.28 86.07 86.71 6860000 86.71 0.00266
6/20/1966 86.51 87.03 85.84 86.48 5940000 86.48 -0.00035
6/17/1966 86.47 87.11 85.89 86.51 6580000 86.51 0.000463
6/16/1966 86.73 87.18 85.88 86.47 6870000 86.47 -0.003
6/15/1966 87.07 87.74 86.33 86.73 8520000 86.73 -0.0039
6/14/1966 86.83 87.57 86.02 87.07 7600000 87.07 0.002764
6/13/1966 86.44 87.59 86.2 86.83 7600000 86.83 0.004512
6/10/1966 85.5 86.97 85.32 86.44 8240000 86.44 0.010994
6/9/1966 84.93 85.98 84.56 85.5 5810000 85.5 0.006711
6/8/1966 84.83 85.43 84.31 84.93 4580000 84.93 0.001179
6/7/1966 85.42 85.54 84.25 84.83 5040000 84.83 -0.00691
6/6/1966 86.06 86.28 85.03 85.42 4260000 85.42 -0.00744
6/3/1966 85.96 86.55 85.43 86.06 4430000 86.06 0.001163
6/2/1966 86.1 86.85 85.55 85.96 5080000 85.96 -0.00163
6/1/1966 86.13 86.65 85.28 86.1 5290000 86.1 -0.00035
5/31/1966 87.33 87.65 85.8 86.13 5770000 86.13 -0.01374
5/27/1966 87.07 87.42 86.43 87.33 4790000 87.33 0.002986
5/26/1966 87.07 87.88 86.54 87.07 6080000 87.07 0
5/25/1966 86.77 87.48 86.05 87.07 5820000 87.07 0.003457
5/24/1966 86.2 87.7 86.19 86.77 7210000 86.77 0.006613
5/23/1966 85.43 86.91 85.29 86.2 7080000 86.2 0.009013
5/20/1966 85.02 85.79 84.21 85.43 6430000 85.43 0.004822
5/19/1966 85.12 86.33 84.54 85.02 8640000 85.02 -0.00117
5/18/1966 83.72 85.64 83.72 85.12 9310000 85.12 0.016722
5/17/1966 84.41 85.03 83.18 83.63 9870000 83.63 -0.00924
5/16/1966 85.47 86.04 83.9 84.41 9260000 84.41 -0.0124
5/13/1966 86.23 86.31 84.77 85.47 8970000 85.47 -0.00881
5/12/1966 87.23 87.49 85.72 86.23 8210000 86.23 -0.01146
5/11/1966 87.08 88.38 86.84 87.23 7470000 87.23 0.001723
5/10/1966 86.32 87.88 86.12 87.08 9050000 87.08 0.008804
5/9/1966 87.84 87.96 85.92 86.32 9290000 86.32 -0.0173
5/6/1966 87.93 88.52 86.24 87.84 13110000 87.84 -0.00102
5/5/1966 89.39 89.77 87.6 87.93 10100000 87.93 -0.01633
5/4/1966 89.85 90.11 88.54 89.39 9740000 89.39 -0.00512
5/3/1966 90.9 91.1 89.46 89.85 8020000 89.85 -0.01155
5/2/1966 91.06 91.75 90.43 90.9 7070000 90.9 -0.00176
4/29/1966 91.13 91.86 90.57 91.06 7220000 91.06 -0.00077
4/28/1966 91.76 91.92 90.24 91.13 8310000 91.13 -0.00687
4/27/1966 91.99 92.49 91.1 91.76 7950000 91.76 -0.0025
4/26/1966 92.08 92.77 91.47 91.99 7540000 91.99 -0.00098
4/25/1966 92.27 92.86 91.41 92.08 7270000 92.08 -0.00206
4/22/1966 92.42 92.87 91.6 92.27 8650000 92.27 -0.00162
4/21/1966 92.08 93.02 91.78 92.42 9560000 92.42 0.003692
4/20/1966 91.57 92.75 91.34 92.08 10530000 92.08 0.00557
4/19/1966 91.58 92.31 90.89 91.57 8820000 91.57 -0.00011
4/18/1966 91.99 92.59 91.09 91.58 9150000 91.58 -0.00446
4/15/1966 91.87 92.75 91.28 91.99 10270000 91.99 0.001306
4/14/1966 91.54 92.8 91.12 91.87 12980000 91.87 0.003605
4/13/1966 91.45 92.81 90.73 91.54 10440000 91.54 0.000984
4/12/1966 91.79 92.51 90.92 91.45 10500000 91.45 -0.0037
4/11/1966 91.76 92.6 91.08 91.79 9310000 91.79 0.000327
4/7/1966 91.56 92.42 90.99 91.76 9650000 91.76 0.002184
4/6/1966 91.31 92.1 90.77 91.56 9040000 91.56 0.002738
4/5/1966 90.76 92.04 90.47 91.31 10560000 91.31 0.00606
4/4/1966 89.94 91.33 89.92 90.76 9360000 90.76 0.009117
4/1/1966 89.23 90.37 88.96 89.94 9050000 89.94 0.007957
3/31/1966 88.78 89.7 88.47 89.23 6690000 89.23 0.005069
3/30/1966 89.27 89.57 88.31 88.78 7980000 88.78 -0.00549
3/29/1966 89.62 90.04 88.63 89.27 8300000 89.27 -0.00391
3/28/1966 89.54 90.41 89.15 89.62 8640000 89.62 0.000893
3/25/1966 89.29 90.14 88.96 89.54 7750000 89.54 0.0028
3/24/1966 89.13 89.8 88.68 89.29 7880000 89.29 0.001795
3/23/1966 89.46 89.8 88.69 89.13 6720000 89.13 -0.00369
3/22/1966 89.2 90.28 89.01 89.46 8910000 89.46 0.002915
3/21/1966 88.53 89.73 88.4 89.2 7230000 89.2 0.007568
3/18/1966 88.17 89.23 87.82 88.53 6450000 88.53 0.004083
3/17/1966 87.86 88.6 87.45 88.17 5460000 88.17 0.003528
3/16/1966 87.35 88.55 87.09 87.86 7330000 87.86 0.005839
3/15/1966 87.85 88.2 86.69 87.35 9440000 87.35 -0.00569
3/14/1966 88.85 88.92 87.56 87.85 7400000 87.85 -0.01125
3/11/1966 88.96 89.63 88.3 88.85 7000000 88.85 -0.00124
3/10/1966 88.96 90.14 88.36 88.96 10310000 88.96 0
3/9/1966 88.18 89.21 87.96 88.96 7980000 88.96 0.008846
3/8/1966 88.04 89 87.17 88.18 10120000 88.18 0.00159
3/7/1966 89.24 89.39 87.67 88.04 9370000 88.04 -0.01345
3/4/1966 89.47 90.25 88.72 89.24 9000000 89.24 -0.00257
3/3/1966 89.15 90.03 88.26 89.47 9900000 89.47 0.003589
3/2/1966 90.06 90.65 88.7 89.15 10470000 89.15 -0.0101
3/1/1966 91.22 91.65 89.76 90.06 11030000 90.06 -0.01272
2/28/1966 91.14 91.95 90.65 91.22 9910000 91.22 0.000878
2/25/1966 90.89 91.88 90.43 91.14 8140000 91.14 0.002751
2/24/1966 91.48 91.81 90.45 90.89 7860000 90.89 -0.00645
2/23/1966 91.87 92.21 90.99 91.48 8080000 91.48 -0.00425
2/21/1966 92.41 92.83 91.35 91.87 8510000 91.87 -0.00584
2/18/1966 92.66 93.14 91.8 92.41 8470000 92.41 -0.0027
2/17/1966 93.16 93.58 92.11 92.66 9330000 92.66 -0.00537
2/16/1966 93.17 93.74 92.63 93.16 9180000 93.16 -0.00011
2/15/1966 93.53 94.04 92.67 93.17 8750000 93.17 -0.00385
2/14/1966 93.81 94.4 93.15 93.53 8360000 93.53 -0.00298
2/11/1966 93.83 94.52 93.25 93.81 8150000 93.81 -0.00021
2/10/1966 94.06 94.7 93.32 93.83 9790000 93.83 -0.00245
2/9/1966 93.55 94.72 93.29 94.06 9760000 94.06 0.005452
2/8/1966 93.59 94.29 92.58 93.55 10560000 93.55 -0.00043
2/7/1966 93.26 94.22 92.85 93.59 8000000 93.59 0.003538
2/4/1966 92.65 93.7 92.33 93.26 7560000 93.26 0.006584
2/3/1966 92.53 93.67 92.11 92.65 8160000 92.65 0.001297
2/2/1966 92.16 92.91 91.32 92.53 8130000 92.53 0.004015
2/1/1966 92.88 93.36 91.61 92.16 9090000 92.16 -0.00775
1/31/1966 93.31 93.77 92.46 92.88 7800000 92.88 -0.00461
1/28/1966 93.67 94.15 92.84 93.31 9000000 93.31 -0.00384
1/27/1966 93.7 94.34 93.09 93.67 8970000 93.67 -0.00032
1/26/1966 93.85 94.53 93.18 93.7 9910000 93.7 -0.0016
1/25/1966 93.71 94.56 93.24 93.85 9300000 93.85 0.001494
1/24/1966 93.47 94.41 93.07 93.71 8780000 93.71 0.002568
1/21/1966 93.36 93.97 92.6 93.47 9180000 93.47 0.001178
1/20/1966 93.69 94.33 92.87 93.36 8670000 93.36 -0.00352
 1/19/1966 93.95 94.62 93.16 93.69 10230000 93.69 -0.00277
1/18/1966 93.77 94.64 93.23 93.95 9790000 93.95 0.00192
1/17/1966 93.5 94.46 93.1 93.77 9430000 93.77 0.002888
1/14/1966 93.36 94.14 92.98 93.5 9210000 93.5 0.0015
1/13/1966 93.19 94 92.68 93.36 8860000 93.36 0.001824
1/12/1966 93.41 93.98 92.8 93.19 8530000 93.19 -0.00236
1/11/1966 93.33 94.05 92.85 93.41 8910000 93.41 0.000857
1/10/1966 93.14 93.94 92.75 93.33 7720000 93.33 0.00204
1/7/1966 93.06 93.64 92.47 93.14 7600000 93.14 0.00086
1/6/1966 92.85 93.65 92.51 93.06 7880000 93.06 0.002262
1/5/1966 92.26 93.33 91.99 92.85 9650000 92.85 0.006395
1/4/1966 92.18 93.04 91.68 92.26 7540000 92.26 0.000868
1/3/1966 92.43 92.87 91.63 92.18 5950000 92.18 -0.0027
12/31/1965 92.2 93.05 91.82 92.43 7240000 92.43 0.002495
12/30/1965 91.81 92.68 91.52 92.2 7060000 92.2 0.004248
12/29/1965 91.53 92.39 91.14 91.81 7610000 91.81 0.003059
12/28/1965 91.52 92.13 90.63 91.53 7280000 91.53 0.000109
12/27/1965 92.19 92.71 91.28 91.52 5950000 91.52 -0.00727
12/23/1965 92.29 92.89 91.58 92.19 6870000 92.19 -0.00108
12/22/1965 92.01 93.07 91.53 92.29 9720000 92.29 0.003043
12/21/1965 91.65 92.59 91.24 92.01 8230000 92.01 0.003928
12/20/1965 92.08 92.35 91.09 91.65 7350000 91.65 -0.00467
12/17/1965 92.12 92.76 91.51 92.08 9490000 92.08 -0.00043
12/16/1965 92.02 92.95 91.53 92.12 9950000 92.12 0.001087
12/15/1965 91.88 92.67 91.3 92.02 9560000 92.02 0.001524
12/14/1965 91.83 92.59 91.35 91.88 9920000 91.88 0.000544
12/13/1965 91.8 92.45 91.27 91.83 8660000 91.83 0.000327
12/10/1965 91.56 92.28 91.14 91.8 8740000 91.8 0.002621
12/9/1965 91.28 92.06 90.87 91.56 9150000 91.56 0.003067
12/8/1965 91.39 92.24 90.84 91.28 10120000 91.28 -0.0012
12/7/1965 90.59 92 90.45 91.39 9340000 91.39 0.008831
12/6/1965 91.2 91.2 89.2 90.59 11440000 90.59 -0.00669
12/3/1965 91.21 91.8 90.53 91.27 8160000 91.27 0.000658
12/2/1965 91.5 91.95 90.69 91.21 9070000 91.21 -0.00317
12/1/1965 91.61 92.26 91.02 91.5 10140000 91.5 -0.0012
11/30/1965 91.8 92.14 90.81 91.61 8990000 91.61 -0.00207
11/29/1965 92.03 92.6 91.37 91.8 8760000 91.8 -0.0025
11/26/1965 91.94 92.65 91.39 92.03 6970000 92.03 0.000979
11/24/1965 91.78 92.5 91.14 91.94 7870000 91.94 0.001743
11/23/1965 91.64 92.24 91.15 91.78 7150000 91.78 0.001528
11/22/1965 92.24 92.48 91.16 91.64 6370000 91.64 -0.0065
11/19/1965 92.22 92.88 91.73 92.24 6850000 92.24 0.000217
11/18/1965 92.6 92.94 91.72 92.22 7040000 92.22 -0.0041
11/17/1965 92.41 93.28 91.85 92.6 9120000 92.6 0.002056
11/16/1965 92.63 93.13 91.9 92.41 8380000 92.41 -0.00238
11/15/1965 92.55 93.3 92.04 92.63 8310000 92.63 0.000864
11/12/1965 92.11 93.07 91.83 92.55 7780000 92.55 0.004777
11/11/1965 91.83 92.37 91.31 92.11 5430000 92.11 0.003049
11/10/1965 91.93 92.4 91.35 91.83 4860000 91.83 -0.00109
11/9/1965 92.23 92.65 91.47 91.93 6680000 91.93 -0.00325
11/8/1965 92.37 92.97 91.63 92.23 7000000 92.23 -0.00152
11/5/1965 92.46 92.92 91.78 92.37 7310000 92.37 -0.00097
11/4/1965 92.31 93.07 91.9 92.46 8380000 92.46 0.001625
11/3/1965 92.23 92.79 91.62 92.31 7520000 92.31 0.000867
11/1/1965 92.42 92.92 91.73 92.23 6340000 92.23 -0.00206
10/29/1965 92.21 92.94 91.83 92.42 7240000 92.42 0.002277
10/28/1965 92.51 92.95 91.6 92.21 7230000 92.21 -0.00324
10/27/1965 92.2 93.19 91.95 92.51 7670000 92.51 0.003362
10/26/1965 91.67 92.63 91.36 92.2 6750000 92.2 0.005782
10/25/1965 91.98 92.72 91.34 91.67 7090000 91.67 -0.00337
10/22/1965 91.94 92.74 91.54 91.98 8960000 91.98 0.000435
10/21/1965 91.78 92.51 91.42 91.94 9170000 91.94 0.001743
10/20/1965 91.8 92.26 91.12 91.78 8200000 91.78 -0.00022
10/19/1965 91.68 92.45 91.35 91.8 8620000 91.8 0.001309
10/18/1965 91.38 92.28 91.06 91.68 8180000 91.68 0.003283
10/15/1965 91.19 92.09 90.76 91.38 7470000 91.38 0.002084
10/14/1965 91.34 91.9 90.71 91.19 8580000 91.19 -0.00164
10/13/1965 91.35 91.81 90.73 91.34 9470000 91.34 -0.00011
10/12/1965 91.37 91.94 90.83 91.35 9470000 91.35 -0.00022
10/11/1965 90.85 91.84 90.73 91.37 9600000 91.37 0.005724
10/8/1965 90.47 91.31 90.3 90.85 7670000 90.85 0.0042
10/7/1965 90.54 91.09 90.09 90.47 6670000 90.47 -0.00077
10/6/1965 90.63 90.94 89.74 90.54 6010000 90.54 -0.00099
10/5/1965 90.08 91.02 89.92 90.63 6980000 90.63 0.006106
10/4/1965 89.9 90.56 89.47 90.08 5590000 90.08 0.002002
10/1/1965 89.96 90.48 89.3 89.9 7470000 89.9 -0.00067
9/30/1965 90.02 90.71 89.51 89.96 8670000 89.96 -0.00067
9/29/1965 90.43 91.11 89.56 90.02 10600000 90.02 -0.00453
9/28/1965 90.65 91.13 89.83 90.43 8750000 90.43 -0.00243
9/27/1965 90.65 90.65 90.65 90.65 6820000 90.65 0
9/24/1965 89.86 90.47 89.13 90.02 7810000 90.02 0.001781
9/23/1965 90.22 90.78 89.43 89.86 9990000 89.86 -0.00399
9/22/1965 89.81 90.67 89.45 90.22 8290000 90.22 0.004565
9/21/1965 90.08 90.66 89.43 89.81 7750000 89.81 -0.003
9/20/1965 90.05 90.67 89.51 90.08 7040000 90.08 0.000333
9/17/1965 90.02 90.47 89.32 90.05 6610000 90.05 0.000333
9/16/1965 90.02 90.02 90.02 90.02 7410000 90.02 0
9/15/1965 89.03 89.96 88.71 89.52 6220000 89.52 0.005504
9/14/1965 89.38 90.01 88.69 89.03 7830000 89.03 -0.00392
9/13/1965 89.12 89.91 88.77 89.38 7020000 89.38 0.002917
9/10/1965 88.89 89.85 88.41 89.12 6650000 89.12 0.002587
9/9/1965 88.66 89.46 88.35 88.89 7360000 88.89 0.002594
9/8/1965 88.36 89.08 87.93 88.66 6240000 88.66 0.003395
9/7/1965 88.06 88.77 87.76 88.36 5750000 88.36 0.003407
9/3/1965 87.65 88.41 87.52 88.06 6010000 88.06 0.004678
9/2/1965 87.17 87.96 86.98 87.65 6470000 87.65 0.005506
9/1/1965 87.17 87.63 86.69 87.17 5890000 87.17 0
8/31/1965 87.21 87.79 86.78 87.17 5170000 87.17 -0.00046
8/30/1965 87.2 87.64 86.76 87.21 4400000 87.21 0.000115
8/27/1965 87.14 87.74 86.81 87.2 5570000 87.2 0.000689
8/26/1965 86.81 87.52 86.4 87.14 6010000 87.14 0.003801
8/25/1965 86.71 87.27 86.33 86.81 6240000 86.81 0.001153
8/24/1965 86.56 87.19 86.22 86.71 4740000 86.71 0.001733
8/23/1965 86.69 87.1 86.22 86.56 4470000 86.56 -0.0015
8/20/1965 86.79 87.14 86.21 86.69 4170000 86.69 -0.00115
8/19/1965 86.99 87.48 86.49 86.79 5000000 86.79 -0.0023
8/18/1965 87.04 87.57 86.63 86.99 5850000 86.99 -0.00057
8/17/1965 86.87 87.42 86.48 87.04 4520000 87.04 0.001957
8/16/1965 86.77 87.43 86.46 86.87 5270000 86.87 0.001152
8/13/1965 86.38 87.14 86.09 86.77 5430000 86.77 0.004515
8/12/1965 86.13 86.75 85.85 86.38 5160000 86.38 0.002903
8/11/1965 85.87 86.48 85.64 86.13 5030000 86.13 0.003028
8/10/1965 85.86 86.31 85.45 85.87 4690000 85.87 0.000116
8/9/1965 86.07 86.54 85.52 85.86 4540000 85.86 -0.00244
8/6/1965 85.79 86.4 85.42 86.07 4200000 86.07 0.003264
8/5/1965 85.79 86.28 85.43 85.79 4920000 85.79 0
8/4/1965 85.46 86.12 85.22 85.79 4830000 85.79 0.003861
8/3/1965 85.42 85.81 84.8 85.46 4640000 85.46 0.000468
8/2/1965 85.25 85.87 84.87 85.42 4220000 85.42 0.001994
7/30/1965 84.68 85.64 84.64 85.25 5200000 85.25 0.006731
7/29/1965 84.03 85 83.79 84.68 4690000 84.68 0.007735
7/28/1965 83.87 84.52 83.3 84.03 4760000 84.03 0.001908
7/27/1965 84.05 84.59 83.58 83.87 4190000 83.87 -0.00214
7/26/1965 84.07 84.47 83.49 84.05 3790000 84.05 -0.00024
7/23/1965 83.85 84.52 83.57 84.07 3600000 84.07 0.002624
7/22/1965 84.07 84.45 83.53 83.85 3310000 83.85 -0.00262
7/21/1965 84.55 84.84 83.76 84.07 4350000 84.07 -0.00568
7/20/1965 85.63 85.85 84.39 84.55 4670000 84.55 -0.01261
7/19/1965 85.69 86.04 85.21 85.63 3220000 85.63 -0.0007
7/16/1965 85.72 86.14 85.26 85.69 3520000 85.69 -0.00035
7/15/1965 85.87 86.47 85.44 85.72 4420000 85.72 -0.00175
7/14/1965 85.59 86.23 85.18 85.87 4100000 85.87 0.003271
7/13/1965 85.69 86.01 85.12 85.59 3260000 85.59 -0.00117
7/12/1965 85.71 86.08 85.24 85.69 3690000 85.69 -0.00023
7/9/1965 85.39 86.11 85.11 85.71 4800000 85.71 0.003748
 7/8/1965 84.67 85.6 84.29 85.39 4380000 85.39 0.008504
7/7/1965 84.99 85.14 84.28 84.67 3020000 84.67 -0.00377
7/6/1965 85.16 85.63 84.57 84.99 3400000 84.99 -0.002
7/2/1965 84.48 85.4 84.13 85.16 4260000 85.16 0.008049
7/1/1965 84.12 84.64 83.57 84.48 4520000 84.48 0.00428
6/30/1965 82.97 84.63 82.97 84.12 6930000 84.12 0.01386
6/29/1965 81.6 83.04 80.73 82.41 10450000 82.41 0.009926
6/28/1965 83.06 83.34 81.36 81.6 7650000 81.6 -0.01758
6/25/1965 83.56 83.83 82.6 83.06 5790000 83.06 -0.00598
6/24/1965 84.67 84.73 83.3 83.56 5840000 83.56 -0.01311
6/23/1965 85.21 85.59 84.52 84.67 3580000 84.67 -0.00634
6/22/1965 85.05 85.7 84.76 85.21 3330000 85.21 0.001881
6/21/1965 85.34 85.64 84.53 85.05 3280000 85.05 -0.0034
6/18/1965 85.74 86.1 84.9 85.34 4330000 85.34 -0.00467
6/17/1965 85.2 86.22 84.98 85.74 5220000 85.74 0.006338
6/16/1965 84.58 85.79 84.58 85.2 6290000 85.2 0.00733
6/15/1965 84.01 84.86 83.01 84.49 8450000 84.49 0.005714
6/14/1965 85.12 85.68 83.64 84.01 5920000 84.01 -0.01304
6/11/1965 84.73 85.68 84.5 85.12 5350000 85.12 0.004603
6/10/1965 85.04 85.82 84.1 84.73 7470000 84.73 -0.00365
6/9/1965 85.93 86.37 84.75 85.04 7070000 85.04 -0.01036
6/8/1965 86.88 87.1 85.74 85.93 4660000 85.93 -0.01093
6/7/1965 87.11 87.45 86.04 86.88 4680000 86.88 -0.00264
6/4/1965 86.9 87.46 86.36 87.11 4530000 87.11 0.002417
6/3/1965 87.09 88.05 86.58 86.9 5720000 86.9 -0.00218
6/2/1965 87.87 87.87 86.25 87.09 6790000 87.09 -0.00888
6/1/1965 88.42 88.8 87.88 88.72 4830000 88.72 0.003393
5/28/1965 87.84 88.68 87.58 88.42 4270000 88.42 0.006603
5/27/1965 88.3 88.36 87.24 87.84 5520000 87.84 -0.00521
5/26/1965 88.6 89.22 88.04 88.3 5330000 88.3 -0.00339
5/25/1965 88.09 88.96 87.82 88.6 4950000 88.6 0.00579
5/24/1965 88.75 88.89 87.75 88.09 4790000 88.09 -0.00744
5/21/1965 89.18 89.41 88.4 88.75 4660000 88.75 -0.00482
5/20/1965 89.67 89.86 88.74 89.18 5750000 89.18 -0.00546
5/19/1965 89.46 90.15 89.17 89.67 5860000 89.67 0.002347
5/18/1965 89.54 89.84 88.87 89.46 5130000 89.46 -0.00089
5/17/1965 90.1 90.44 89.24 89.54 4980000 89.54 -0.00622
5/14/1965 90.27 90.66 89.63 90.1 5860000 90.1 -0.00188
5/13/1965 89.94 90.68 89.68 90.27 6460000 90.27 0.003669
5/12/1965 89.55 90.31 89.3 89.94 6310000 89.94 0.004355
5/11/1965 89.66 89.98 89.05 89.55 5150000 89.55 -0.00123
5/10/1965 89.85 90.22 89.22 89.66 5600000 89.66 -0.00211
5/7/1965 89.92 90.3 89.33 89.85 5820000 89.85 -0.00078
5/6/1965 89.71 90.57 89.39 89.92 6340000 89.92 0.002341
5/5/1965 89.51 90.4 89.14 89.71 6350000 89.71 0.002234
 5/4/1965 89.23 89.89 88.82 89.51 5720000 89.51 0.003138
5/3/1965 89.11 89.68 88.62 89.23 5340000 89.23 0.001347
4/30/1965 88.93 89.44 88.5 89.11 5190000 89.11 0.002024
4/29/1965 89 89.43 88.47 88.93 5510000 88.93 -0.00079
4/28/1965 89.04 89.48 88.51 89 5680000 89 -0.00045
4/27/1965 88.89 89.64 88.71 89.04 6310000 89.04 0.001687
4/26/1965 88.88 89.29 88.3 88.89 5410000 88.89 0.000113
4/23/1965 88.78 89.41 88.48 88.88 5860000 88.88 0.001126
4/22/1965 88.3 89.13 88.12 88.78 5990000 88.78 0.005436
4/21/1965 88.46 88.82 87.7 88.3 5590000 88.3 -0.00181
4/20/1965 88.51 89.07 88.02 88.46 6480000 88.46 -0.00056
4/19/1965 88.15 88.9 87.9 88.51 5700000 88.51 0.004084
4/15/1965 88.24 88.63 87.55 88.15 5830000 88.15 -0.00102
4/14/1965 88.04 88.65 87.71 88.24 6580000 88.24 0.002272
4/13/1965 87.94 88.48 87.54 88.04 6690000 88.04 0.001137
4/12/1965 87.56 88.36 87.31 87.94 6040000 87.94 0.00434
4/9/1965 87.04 87.87 86.86 87.56 6580000 87.56 0.005974
4/8/1965 86.55 87.35 86.34 87.04 5770000 87.04 0.005661
4/7/1965 86.5 86.88 86.14 86.55 4430000 86.55 0.000578
4/6/1965 86.53 86.91 86.08 86.5 4610000 86.5 -0.00035
4/5/1965 86.53 87.08 86.14 86.53 4920000 86.53 0
4/2/1965 86.32 86.89 86.08 86.53 5060000 86.53 0.002433
4/1/1965 86.16 86.73 85.87 86.32 4890000 86.32 0.001857
3/31/1965 86.2 86.64 85.83 86.16 4470000 86.16 -0.00046
3/30/1965 86.03 86.53 85.69 86.2 4270000 86.2 0.001976
3/29/1965 86.2 86.66 85.65 86.03 4590000 86.03 -0.00197
3/26/1965 86.84 87.06 85.96 86.2 5020000 86.2 -0.00737
3/25/1965 87.09 87.5 86.55 86.84 5460000 86.84 -0.00287
3/24/1965 86.93 87.55 86.68 87.09 5420000 87.09 0.001841
3/23/1965 86.83 87.34 86.45 86.93 4820000 86.93 0.001152
3/22/1965 86.84 87.34 86.41 86.83 4920000 86.83 -0.00012
3/19/1965 86.81 87.37 86.43 86.84 5040000 86.84 0.000346
3/18/1965 87.02 87.48 86.5 86.81 4990000 86.81 -0.00241
3/17/1965 87.13 87.51 86.63 87.02 5120000 87.02 -0.00126
3/16/1965 87.24 87.61 86.67 87.13 5480000 87.13 -0.00126
3/15/1965 87.21 87.92 86.82 87.24 6000000 87.24 0.000344
3/12/1965 86.9 87.65 86.6 87.21 6370000 87.21 0.003567
3/11/1965 86.54 87.29 86.17 86.9 5770000 86.9 0.00416
3/10/1965 86.69 87.07 86.2 86.54 5100000 86.54 -0.00173
3/9/1965 86.83 87.27 86.33 86.69 5210000 86.69 -0.00161
3/8/1965 86.8 87.28 86.31 86.83 5250000 86.83 0.000346
3/5/1965 86.98 87.26 86 86.8 6120000 86.8 -0.00207
3/4/1965 87.26 87.72 86.63 86.98 7300000 86.98 -0.00321
3/3/1965 87.4 87.83 86.88 87.26 6600000 87.26 -0.0016
3/2/1965 87.25 87.79 86.84 87.4 5730000 87.4 0.001719
 3/1/1965 87.43 87.93 86.92 87.25 5780000 87.25 -0.00206
2/26/1965 87.2 87.84 86.81 87.43 5800000 87.43 0.002638
2/25/1965 87.17 87.7 86.7 87.2 6680000 87.2 0.000344
2/24/1965 86.64 87.72 86.43 87.17 7160000 87.17 0.006117
2/23/1965 86.21 87.01 86.03 86.64 5880000 86.64 0.004988
2/19/1965 86.05 86.67 85.71 86.21 5560000 86.21 0.001859
2/18/1965 85.77 86.48 85.47 86.05 6060000 86.05 0.003265
2/17/1965 85.67 86.25 85.25 85.77 5510000 85.77 0.001167
2/16/1965 86.07 86.31 85.33 85.67 5000000 85.67 -0.00465
2/15/1965 86.17 86.86 85.75 86.07 5760000 86.07 -0.00116
2/12/1965 85.54 86.48 85.54 86.17 4960000 86.17 0.007365
2/11/1965 86.46 86.89 85.4 85.54 5800000 85.54 -0.01064
2/10/1965 87.24 87.7 86.2 86.46 7210000 86.46 -0.00894
2/9/1965 86.95 87.64 86.7 87.24 5690000 87.24 0.003335
2/8/1965 87 87 85.95 86.95 6010000 86.95 -0.00057
2/5/1965 87.57 87.98 86.9 87.29 5690000 87.29 -0.0032
2/4/1965 87.63 88.06 87.06 87.57 6230000 87.57 -0.00068
2/3/1965 87.55 88.01 87.07 87.63 6130000 87.63 0.000914
2/2/1965 87.58 87.94 87.03 87.55 5460000 87.55 -0.00034
2/1/1965 87.56 88.01 87.05 87.58 5690000 87.58 0.000228
1/29/1965 87.48 88.19 87.18 87.56 6940000 87.56 0.000914
1/28/1965 87.23 87.88 86.89 87.48 6730000 87.48 0.002866
1/27/1965 86.94 87.67 86.7 87.23 6010000 87.23 0.003336
1/26/1965 86.86 87.45 86.51 86.94 5760000 86.94 0.000921
1/25/1965 86.74 87.27 86.39 86.86 5370000 86.86 0.001383
1/22/1965 86.52 87.15 86.2 86.74 5430000 86.74 0.002543
1/21/1965 86.6 86.9 86.02 86.52 4780000 86.52 -0.00092
1/20/1965 86.63 87.1 86.26 86.6 5550000 86.6 -0.00035
1/19/1965 86.49 87.09 86.15 86.63 5550000 86.63 0.001619
1/18/1965 86.21 87.15 85.99 86.49 5550000 86.49 0.003248
1/15/1965 85.84 86.52 85.6 86.21 5340000 86.21 0.00431
1/14/1965 85.84 86.38 85.41 85.84 5810000 85.84 0
1/13/1965 85.61 86.27 85.35 85.84 6160000 85.84 0.002687
1/12/1965 85.4 85.98 85.13 85.61 5400000 85.61 0.002459
1/11/1965 85.37 85.81 84.9 85.4 5440000 85.4 0.000351
1/8/1965 85.26 85.84 84.91 85.37 5340000 85.37 0.00129
1/7/1965 84.89 85.62 84.66 85.26 5080000 85.26 0.004359
1/6/1965 84.63 85.38 84.45 84.89 4850000 84.89 0.003072
1/5/1965 84.23 85.02 84.02 84.63 4110000 84.63 0.004749
1/4/1965 84.75 85.15 83.77 84.23 3930000 84.23 -0.00614
12/31/1964 84.3 85.18 84.18 84.75 6470000 84.75 0.005338
12/30/1964 83.81 84.63 83.63 84.3 5610000 84.3 0.005847
12/29/1964 84.07 84.35 83.38 83.81 4450000 83.81 -0.00309
12/28/1964 84.15 84.58 83.7 84.07 3990000 84.07 -0.00095
12/24/1964 84.15 84.59 83.74 84.15 3600000 84.15 0
12/23/1964 84.33 84.76 83.79 84.15 4470000 84.15 -0.00213
12/22/1964 84.38 84.88 83.94 84.33 4520000 84.33 -0.00059
12/21/1964 84.29 84.91 84.11 84.38 4470000 84.38 0.001068
12/18/1964 83.9 84.65 83.73 84.29 4630000 84.29 0.004648
12/17/1964 83.55 84.24 83.34 83.9 4850000 83.9 0.004189
12/16/1964 83.22 83.94 83 83.55 4610000 83.55 0.003965
12/15/1964 83.45 83.79 82.65 83.22 5340000 83.22 -0.00276
12/14/1964 83.66 84.17 83.1 83.45 4340000 83.45 -0.00251
12/11/1964 83.45 84.05 83.09 83.66 4530000 83.66 0.002516
12/10/1964 83.46 83.96 82.98 83.45 4790000 83.45 -0.00012
12/9/1964 84 84.24 83.24 83.46 5120000 83.46 -0.00643
12/8/1964 84.33 84.71 83.69 84 4990000 84 -0.00391
12/7/1964 84.35 85.03 84.04 84.33 4770000 84.33 -0.00024
12/4/1964 84.35 84.35 84.35 84.35 4340000 84.35 0
12/3/1964 83.79 84.74 83.71 84.18 4250000 84.18 0.004654
12/2/1964 83.55 84.23 83.12 83.79 4930000 83.79 0.002873
12/1/1964 84.42 84.56 83.36 83.55 4940000 83.55 -0.01031
11/30/1964 85.16 85.41 84.1 84.42 4890000 84.42 -0.00869
11/27/1964 85.44 85.68 84.55 85.16 4070000 85.16 -0.00328
11/25/1964 85.73 86.18 85.1 85.44 4800000 85.44 -0.00338
11/24/1964 86 86.12 85.15 85.73 5070000 85.73 -0.00314
11/23/1964 86.28 86.59 85.48 86 4860000 86 -0.00325
11/20/1964 86.18 86.8 85.73 86.28 5210000 86.28 0.00116
11/19/1964 86.22 86.57 85.6 86.18 5570000 86.18 -0.00046
11/18/1964 86.03 86.8 85.73 86.22 6560000 86.22 0.002209
11/17/1964 85.65 86.55 85.48 86.03 5920000 86.03 0.004437
11/16/1964 85.21 85.94 84.88 85.65 4870000 85.65 0.005164
11/13/1964 85.19 85.68 84.76 85.21 4860000 85.21 0.000235
11/12/1964 85.08 85.63 84.75 85.19 5250000 85.19 0.001293
11/11/1964 84.84 85.3 84.49 85.08 3790000 85.08 0.002829
11/10/1964 85.19 85.55 84.49 84.84 5020000 84.84 -0.00411
11/9/1964 85.23 85.72 84.93 85.19 4560000 85.19 -0.00047
11/6/1964 85.16 85.55 84.65 85.23 4810000 85.23 0.000822
11/5/1964 85.14 85.62 84.72 85.16 4380000 85.16 0.000235
11/4/1964 85.18 85.9 84.8 85.14 4720000 85.14 -0.00047
11/2/1964 84.86 85.54 84.51 85.18 4430000 85.18 0.003771
10/30/1964 84.73 85.22 84.41 84.86 4120000 84.86 0.001534
10/29/1964 84.69 85.15 84.36 84.73 4390000 84.73 0.000472
10/28/1964 85 85.37 84.43 84.69 4890000 84.69 -0.00365
10/27/1964 85 85.4 84.61 85 4470000 85 0
10/26/1964 85.14 85.7 84.65 85 5230000 85 -0.00164
10/23/1964 84.94 85.42 84.57 85.14 3830000 85.14 0.002355
10/22/1964 85.1 85.44 84.51 84.94 4670000 84.94 -0.00188
10/21/1964 85.18 85.64 84.77 85.1 5170000 85.1 -0.00094
10/20/1964 84.93 85.57 84.56 85.18 5140000 85.18 0.002944
10/19/1964 84.83 85.36 84.47 84.93 5010000 84.93 0.001179
10/16/1964 84.25 85.1 84.1 84.83 5140000 84.83 0.006884
10/15/1964 84.79 84.99 83.65 84.25 6500000 84.25 -0.00637
10/14/1964 84.96 85.29 84.5 84.79 4530000 84.79 -0.002
10/13/1964 85.24 85.57 84.63 84.96 5400000 84.96 -0.00328
10/12/1964 85.22 85.58 84.88 85.24 4110000 85.24 0.000235
10/9/1964 85.04 85.6 84.72 85.22 5290000 85.22 0.002117
10/8/1964 84.8 85.4 84.47 85.04 5060000 85.04 0.00283
10/7/1964 84.79 85.25 84.42 84.8 5090000 84.8 0.000118
10/6/1964 84.74 85.24 84.37 84.79 4820000 84.79 0.00059
10/5/1964 84.36 85.25 84.2 84.74 4850000 84.74 0.004505
10/2/1964 84.08 84.64 83.71 84.36 4370000 84.36 0.00333
10/1/1964 84.18 84.53 83.74 84.08 4470000 84.08 -0.00119
9/30/1964 84.24 84.66 83.86 84.18 4720000 84.18 -0.00071
9/29/1964 84.28 84.8 83.84 84.24 5070000 84.24 -0.00047
9/28/1964 84.21 84.73 83.79 84.28 4810000 84.28 0.000831
9/25/1964 84 84.62 83.56 84.21 6170000 84.21 0.0025
9/24/1964 83.91 84.43 83.45 84 5840000 84 0.001073
9/23/1964 83.89 84.37 83.45 83.91 5920000 83.91 0.000238
9/22/1964 83.86 84.44 83.53 83.89 5250000 83.89 0.000358
9/21/1964 83.48 84.32 83.41 83.86 5310000 83.86 0.004552
9/18/1964 83.79 84.29 83.03 83.48 6160000 83.48 -0.0037
9/17/1964 83.24 84.18 83.17 83.79 6380000 83.79 0.006607
9/16/1964 83 83.52 82.57 83.24 4230000 83.24 0.002892
9/15/1964 83.22 83.68 82.69 83 5690000 83 -0.00264
9/14/1964 83.45 83.89 82.88 83.22 5370000 83.22 -0.00276
9/11/1964 83.1 83.84 82.79 83.45 5630000 83.45 0.004212
9/10/1964 83.05 83.5 82.6 83.1 5470000 83.1 0.000602
9/9/1964 82.87 83.51 82.54 83.05 5690000 83.05 0.002172
9/8/1964 82.76 83.24 82.46 82.87 4090000 82.87 0.001329
9/4/1964 82.56 83.03 82.31 82.76 4210000 82.76 0.002422
9/3/1964 82.31 82.83 82.04 82.56 4310000 82.56 0.003037
9/2/1964 82.18 82.76 81.95 82.31 4800000 82.31 0.001582
9/1/1964 81.83 82.5 81.57 82.18 4650000 82.18 0.004277
8/31/1964 81.99 82.48 81.46 81.83 3340000 81.83 -0.00195
8/28/1964 81.7 82.29 81.54 81.99 3760000 81.99 0.00355
8/27/1964 81.32 81.94 81.07 81.7 3560000 81.7 0.004673
8/26/1964 81.44 81.74 80.99 81.32 3300000 81.32 -0.00147
8/25/1964 81.91 82.13 81.2 81.44 3780000 81.44 -0.00574
8/24/1964 82.07 82.48 81.64 81.91 3790000 81.91 -0.00195
8/21/1964 81.94 82.43 81.64 82.07 3620000 82.07 0.001587
8/20/1964 82.32 82.57 81.6 81.94 3840000 81.94 -0.00462
8/19/1964 82.4 82.8 81.99 82.32 4160000 82.32 -0.00097
8/18/1964 82.36 82.79 82.01 82.4 4180000 82.4 0.000486
8/17/1964 82.35 82.85 82.02 82.36 3780000 82.36 0.000121
8/14/1964 82.41 82.83 82.03 82.35 4080000 82.35 -0.00073
8/13/1964 82.17 82.87 81.98 82.41 4600000 82.41 0.002921
8/12/1964 81.76 82.53 81.6 82.17 4140000 82.17 0.005015
8/11/1964 81.78 82.25 81.45 81.76 3450000 81.76 -0.00024
8/10/1964 81.86 82.23 81.43 81.78 3050000 81.78 -0.00098
8/7/1964 81.34 82.2 81.19 81.86 3190000 81.86 0.006393
8/6/1964 82.09 82.45 81.2 81.34 3940000 81.34 -0.00914
8/5/1964 81.96 82.41 80.8 82.09 6160000 82.09 0.001586
8/4/1964 83 83.02 81.68 81.96 4780000 81.96 -0.01253
8/3/1964 83.18 83.49 82.65 83 3780000 83 -0.00216
7/31/1964 83.09 83.57 82.72 83.18 4220000 83.18 0.001083
7/30/1964 82.92 83.5 82.63 83.09 4530000 83.09 0.00205
7/29/1964 82.85 83.3 82.47 82.92 4050000 82.92 0.000845
7/28/1964 83.08 83.3 82.4 82.85 3860000 82.85 -0.00277
7/27/1964 83.46 83.82 82.82 83.08 4090000 83.08 -0.00455
7/24/1964 83.48 83.92 83.07 83.46 4210000 83.46 -0.00024
7/23/1964 83.52 83.91 83.06 83.48 4560000 83.48 -0.00048
7/22/1964 83.54 83.95 82.96 83.52 4570000 83.52 -0.00024
7/21/1964 83.74 83.99 83.06 83.54 4570000 83.54 -0.00239
7/20/1964 84.01 84.33 83.44 83.74 4390000 83.74 -0.00321
7/17/1964 83.64 84.33 83.37 84.01 4640000 84.01 0.004424
7/16/1964 83.34 83.98 83.06 83.64 4640000 83.64 0.0036
7/15/1964 83.06 83.67 82.72 83.34 4610000 83.34 0.003371
7/14/1964 83.31 83.71 82.72 83.06 4760000 83.06 -0.003
7/13/1964 83.36 83.86 82.92 83.31 4800000 83.31 -0.0006
7/10/1964 83.22 83.99 82.87 83.36 5420000 83.36 0.001682
7/9/1964 83.12 83.64 82.74 83.22 5040000 83.22 0.001203
7/8/1964 83.12 83.56 82.58 83.12 4760000 83.12 0
7/7/1964 82.98 83.53 82.6 83.12 5240000 83.12 0.001687
7/6/1964 82.6 83.38 82.37 82.98 5080000 82.98 0.0046
7/2/1964 82.27 82.98 82.09 82.6 5230000 82.6 0.004011
7/1/1964 81.69 82.51 81.46 82.27 5320000 82.27 0.0071
6/30/1964 81.64 82.07 81.19 81.69 4360000 81.69 0.000612
6/29/1964 81.46 82.1 81.1 81.64 4380000 81.64 0.00221
6/26/1964 81.21 81.78 80.86 81.46 4440000 81.46 0.003078
6/25/1964 81.06 81.73 80.75 81.21 5010000 81.21 0.00185
6/24/1964 80.77 81.45 80.41 81.06 4840000 81.06 0.00359
6/23/1964 81.11 81.43 80.5 80.77 4060000 80.77 -0.00419
6/22/1964 80.89 81.54 80.66 81.11 4540000 81.11 0.00272
6/19/1964 80.79 81.23 80.39 80.89 4050000 80.89 0.001238
6/18/1964 80.81 81.34 80.43 80.79 4730000 80.79 -0.00025
6/17/1964 80.4 81.13 80.22 80.81 5340000 80.81 0.0051
6/16/1964 79.97 80.72 79.85 80.4 4590000 80.4 0.005377
6/15/1964 79.6 80.33 79.39 79.97 4110000 79.97 0.004648
6/12/1964 79.73 80.05 79.19 79.6 3840000 79.6 -0.00163
6/11/1964 79.44 80.13 79.24 79.73 3620000 79.73 0.003651
6/10/1964 79.14 79.84 79.02 79.44 4170000 79.44 0.003791
6/9/1964 78.64 79.39 78.15 79.14 4470000 79.14 0.006358
6/8/1964 79.02 79.44 78.44 78.64 4010000 78.64 -0.00481
6/5/1964 78.67 79.45 78.5 79.02 4240000 79.02 0.004449
6/4/1964 79.49 79.75 78.44 78.67 4880000 78.67 -0.01032
6/3/1964 79.7 80.12 79.27 79.49 3990000 79.49 -0.00263
6/2/1964 80.11 80.6 79.5 79.7 4180000 79.7 -0.00512
6/1/1964 80.37 80.83 79.83 80.11 4300000 80.11 -0.00324
5/28/1964 80.26 80.75 79.88 80.37 4560000 80.37 0.001371
5/27/1964 80.39 80.72 79.78 80.26 4450000 80.26 -0.00162
5/26/1964 80.56 80.94 80.12 80.39 4290000 80.39 -0.00211
5/25/1964 80.73 81.16 80.21 80.56 3990000 80.56 -0.00211
5/22/1964 80.94 81.15 80.36 80.73 4640000 80.73 -0.00259
5/21/1964 80.66 81.49 80.36 80.94 5350000 80.94 0.003471
5/20/1964 80.3 81.02 80.09 80.66 4790000 80.66 0.004483
5/19/1964 80.72 81.04 79.96 80.3 4360000 80.3 -0.0052
5/18/1964 81.1 81.47 80.42 80.72 4590000 80.72 -0.00469
5/15/1964 80.86 81.45 80.49 81.1 5070000 81.1 0.002968
5/14/1964 80.97 81.28 80.37 80.86 4720000 80.86 -0.00136
5/13/1964 81.16 81.65 80.66 80.97 5890000 80.97 -0.00234
5/12/1964 80.9 81.81 80.66 81.16 5200000 81.16 0.003214
5/11/1964 81 81.51 80.58 80.9 4490000 80.9 -0.00123
5/8/1964 81 81 81 81 4910000 81 0
5/7/1964 81.06 81.72 80.67 81.15 5600000 81.15 0.00111
5/6/1964 80.88 81.57 80.53 81.06 5560000 81.06 0.002226
5/5/1964 80.47 81.2 79.99 80.88 5340000 80.88 0.005095
5/4/1964 80.17 81.01 79.87 80.47 5360000 80.47 0.003742
5/1/1964 79.46 80.47 79.46 80.17 5990000 80.17 0.008935
4/30/1964 79.7 80.08 79.08 79.46 5690000 79.46 -0.00301
4/29/1964 79.9 80.6 79.29 79.7 6200000 79.7 -0.0025
4/28/1964 79.35 80.26 79.14 79.9 4790000 79.9 0.006931
4/27/1964 79.75 80.01 78.9 79.35 5070000 79.35 -0.00502
4/24/1964 80.38 80.62 79.45 79.75 5610000 79.75 -0.00784
4/23/1964 80.49 81.2 80.09 80.38 6690000 80.38 -0.00137
4/22/1964 80.54 80.92 80.06 80.49 5390000 80.49 -0.00062
4/21/1964 80.5 80.98 80.05 80.54 5750000 80.54 0.000497
4/20/1964 80.55 81.04 80.11 80.5 5560000 80.5 -0.00062
4/17/1964 80.2 80.98 79.99 80.55 6030000 80.55 0.004364
4/16/1964 80.09 80.62 79.73 80.2 5240000 80.2 0.001373
4/15/1964 79.99 80.5 79.63 80.09 5270000 80.09 0.00125
4/14/1964 79.77 80.37 79.46 79.99 5120000 79.99 0.002758
4/13/1964 79.85 80.3 79.42 79.77 5330000 79.77 -0.001
4/10/1964 79.7 80.26 79.43 79.85 4990000 79.85 0.001882
4/9/1964 79.75 80.23 79.36 79.7 5300000 79.7 -0.00063
 4/8/1964 79.74 80.17 79.26 79.75 5380000 79.75 0.000125
4/7/1964 80.02 80.44 79.41 79.74 5900000 79.74 -0.0035
4/6/1964 79.94 80.45 79.55 80.02 5840000 80.02 0.001001
4/3/1964 79.7 80.37 79.45 79.94 5990000 79.94 0.003011
4/2/1964 79.24 80.09 79.13 79.7 6840000 79.7 0.005805
4/1/1964 78.98 79.58 78.67 79.24 5510000 79.24 0.003292
3/31/1964 79.14 79.51 78.57 78.98 5270000 78.98 -0.00202
3/30/1964 79.19 79.67 78.75 79.14 6060000 79.14 -0.00063
3/26/1964 78.98 79.58 78.67 79.19 5760000 79.19 0.002659
3/25/1964 78.79 79.33 78.17 78.98 5420000 78.98 0.002411
3/24/1964 78.93 79.34 78.51 78.79 5210000 78.79 -0.00177
3/23/1964 78.92 79.33 78.45 78.93 4940000 78.93 0.000127
3/20/1964 79.3 79.35 78.92 78.92 5020000 78.92 -0.00479
3/19/1964 79.38 79.85 78.94 79.3 5670000 79.3 -0.00101
3/18/1964 79.32 79.89 78.9 79.38 5890000 79.38 0.000756
3/17/1964 79.14 79.65 78.77 79.32 5480000 79.32 0.002274
3/16/1964 79.14 79.6 78.72 79.14 5140000 79.14 0
3/13/1964 79.08 79.59 78.74 79.14 5660000 79.14 0.000759
3/12/1964 78.95 79.41 78.55 79.08 5290000 79.08 0.001647
3/11/1964 78.59 79.42 78.45 78.95 6180000 78.95 0.004581
3/10/1964 78.33 78.9 77.95 78.59 5500000 78.59 0.003319
3/9/1964 78.31 78.88 77.95 78.33 5510000 78.33 0.000255
3/6/1964 78.06 78.6 77.85 78.31 4790000 78.31 0.003203
3/5/1964 78.07 78.44 77.58 78.06 4680000 78.06 -0.00013
3/4/1964 78.22 78.7 77.7 78.07 5250000 78.07 -0.00192
3/3/1964 77.97 78.66 77.69 78.22 5350000 78.22 0.003206
3/2/1964 77.8 78.38 77.5 77.97 5690000 77.97 0.002185
2/28/1964 77.62 78.06 77.2 77.8 4980000 77.8 0.002319
2/27/1964 77.87 78.29 77.38 77.62 5420000 77.62 -0.00321
2/26/1964 77.68 78.13 77.33 77.87 5350000 77.87 0.002446
2/25/1964 77.68 78.31 77.19 77.68 5010000 77.68 0
2/24/1964 77.62 78.16 77.27 77.68 5630000 77.68 0.000773
2/20/1964 77.55 77.99 77.16 77.62 4690000 77.62 0.000903
2/19/1964 77.47 77.98 77.13 77.55 4280000 77.55 0.001033
2/18/1964 77.46 77.9 77 77.47 4660000 77.47 0.000129
2/17/1964 77.48 77.93 77.04 77.46 4780000 77.46 -0.00026
2/14/1964 77.52 77.82 77.02 77.48 4360000 77.48 -0.00052
2/13/1964 77.57 77.93 77.1 77.52 4820000 77.52 -0.00064
2/12/1964 77.33 77.88 77.14 77.57 4650000 77.57 0.003104
2/11/1964 77.05 77.65 76.81 77.33 4040000 77.33 0.003634
2/10/1964 77.18 77.77 76.83 77.05 4150000 77.05 -0.00168
2/7/1964 76.93 77.51 76.66 77.18 4710000 77.18 0.00325
2/6/1964 76.75 77.26 76.47 76.93 4110000 76.93 0.002345
2/5/1964 76.88 77.28 76.36 76.75 4010000 76.75 -0.00169
2/4/1964 76.97 77.31 76.46 76.88 4320000 76.88 -0.00117
 2/3/1964 77.04 77.55 76.53 76.97 4140000 76.97 -0.00091
1/31/1964 76.7 77.37 76.39 77.04 4000000 77.04 0.004433
1/30/1964 76.63 77.2 76.26 76.7 4230000 76.7 0.000913
1/29/1964 77.1 77.36 76.33 76.63 4450000 76.63 -0.0061
1/28/1964 77.08 77.56 76.63 77.1 4720000 77.1 0.000259
1/27/1964 77.11 77.78 76.64 77.08 5240000 77.08 -0.00039
1/24/1964 77.09 77.56 76.58 77.11 5080000 77.11 0.000259
1/23/1964 77.03 77.62 76.67 77.09 5380000 77.09 0.000779
1/22/1964 76.62 77.62 76.45 77.03 5430000 77.03 0.005351
1/21/1964 76.41 76.99 75.87 76.62 4800000 76.62 0.002748
1/20/1964 76.56 77.19 76.02 76.41 5570000 76.41 -0.00196
1/17/1964 76.55 77.09 76.02 76.56 5600000 76.56 0.000131
1/16/1964 76.64 77.21 76.05 76.55 6200000 76.55 -0.00117
1/15/1964 76.36 77.06 75.96 76.64 6750000 76.64 0.003667
1/14/1964 76.22 76.85 75.88 76.36 6500000 76.36 0.001837
1/13/1964 76.24 76.71 75.78 76.22 5440000 76.22 -0.00026
1/10/1964 76.28 76.67 75.74 76.24 5260000 76.24 -0.00052
1/9/1964 76 76.64 75.6 76.28 5180000 76.28 0.003684
1/8/1964 75.69 76.35 75.39 76 5380000 76 0.004096
1/7/1964 75.67 76.24 75.25 75.69 5700000 75.69 0.000264
1/6/1964 75.5 76.12 75.18 75.67 5480000 75.67 0.002252
1/3/1964 75.43 76.04 75.09 75.5 5550000 75.5 0.000928
1/2/1964 75.02 75.79 74.82 75.43 4680000 75.43 0.005465
12/31/1963 74.56 75.36 74.4 75.02 6730000 75.02 0.00617
12/30/1963 74.44 74.94 74.13 74.56 4930000 74.56 0.001612
12/27/1963 74.32 74.91 74.09 74.44 4360000 74.44 0.001615
12/26/1963 73.97 74.63 73.74 74.32 3700000 74.32 0.004732
12/24/1963 73.81 74.48 73.44 73.97 3970000 73.97 0.002168
12/23/1963 74.28 74.45 73.49 73.81 4540000 73.81 -0.00633
12/20/1963 74.4 74.75 73.85 74.28 4600000 74.28 -0.00161
12/19/1963 74.63 74.92 74.08 74.4 4410000 74.4 -0.00308
12/18/1963 74.74 75.21 74.25 74.63 6000000 74.63 -0.00147
12/17/1963 74.3 75.08 74.07 74.74 5140000 74.74 0.005922
12/16/1963 74.06 74.66 73.78 74.3 4280000 74.3 0.003241
12/13/1963 73.91 74.39 73.68 74.06 4290000 74.06 0.002029
12/12/1963 73.9 74.31 73.58 73.91 4220000 73.91 0.000135
12/11/1963 73.99 74.37 73.58 73.9 4400000 73.9 -0.00122
12/10/1963 73.96 74.48 73.4 73.99 4560000 73.99 0.000406
12/9/1963 74 74.41 73.56 73.96 4430000 73.96 -0.00054
12/6/1963 74.28 74.63 73.62 74 4830000 74 -0.00377
12/5/1963 73.8 74.57 73.45 74.28 5190000 74.28 0.006504
12/4/1963 73.62 74.18 73.21 73.8 4790000 73.8 0.002445
12/3/1963 73.66 74.01 73.14 73.62 4520000 73.62 -0.00054
12/2/1963 73.23 74.08 73.02 73.66 4770000 73.66 0.005872
11/29/1963 72.25 73.47 72.05 73.23 4810000 73.23 0.013564
11/27/1963 72.38 72.78 71.76 72.25 5210000 72.25 -0.0018
11/26/1963 71.4 72.74 71.4 72.38 9320000 72.38 0.013725
11/22/1963 71.62 72.17 69.48 69.61 6630000 69.61 -0.02806
11/21/1963 72.56 72.86 71.4 71.62 5670000 71.62 -0.01295
11/20/1963 71.9 73.14 71.49 72.56 5330000 72.56 0.009179
11/19/1963 71.83 72.61 71.42 71.9 4430000 71.9 0.000975
11/18/1963 72.35 72.52 71.42 71.83 4730000 71.83 -0.00719
11/15/1963 72.95 73.2 72.09 72.35 4790000 72.35 -0.00822
11/14/1963 73.29 73.53 72.63 72.95 4610000 72.95 -0.00464
11/13/1963 73.23 73.67 72.89 73.29 4710000 73.29 0.000819
11/12/1963 73.23 73.23 73.23 73.23 4610000 73.23 0
11/11/1963 73.52 73.52 73.52 73.52 3970000 73.52 0
11/8/1963 73.06 73.66 72.8 73.36 4570000 73.36 0.004106
11/7/1963 72.81 73.48 72.58 73.06 4320000 73.06 0.003434
11/6/1963 73.45 73.47 72.33 72.81 5600000 72.81 -0.00871
11/4/1963 73.83 74.27 73.09 73.45 5440000 73.45 -0.00515
11/1/1963 74.01 74.44 73.47 73.83 5240000 73.83 -0.00243
10/31/1963 73.8 74.35 73.25 74.01 5030000 74.01 0.002846
10/30/1963 74.46 74.59 73.43 73.8 5170000 73.8 -0.00886
10/29/1963 74.48 75.18 73.97 74.46 6100000 74.46 -0.00027
10/28/1963 74.01 75.15 73.75 74.48 7150000 74.48 0.00635
10/25/1963 73.28 74.41 73.06 74.01 6390000 74.01 0.009962
10/24/1963 73 73.73 72.74 73.28 6280000 73.28 0.003836
10/23/1963 72.96 73.55 72.59 73 5830000 73 0.000548
10/22/1963 73.38 73.55 72.48 72.96 6420000 72.96 -0.00572
10/21/1963 73.32 73.87 73.03 73.38 5450000 73.38 0.000818
10/18/1963 73.26 73.74 72.85 73.32 5830000 73.32 0.000819
10/17/1963 72.97 73.77 72.84 73.26 6790000 73.26 0.003974
10/16/1963 72.4 73.2 72.08 72.97 5570000 72.97 0.007873
10/15/1963 72.3 72.79 71.99 72.4 4550000 72.4 0.001383
10/14/1963 72.27 72.43 71.85 72.3 4270000 72.3 0.000415
10/11/1963 72.2 72.71 71.87 72.27 4740000 72.27 0.00097
10/10/1963 71.87 72.52 71.6 72.2 4470000 72.2 0.004592
10/9/1963 71.98 71.98 71.6 71.87 5520000 71.87 -0.00153
10/8/1963 72.7 73.14 72.24 72.6 4920000 72.6 -0.00138
10/7/1963 72.85 73.27 72.39 72.7 4050000 72.7 -0.00206
10/4/1963 72.83 73.19 72.46 72.85 5120000 72.85 0.000275
10/3/1963 72.3 73.1 72.1 72.83 4510000 72.83 0.007331
10/2/1963 72.22 72.67 71.92 72.3 3780000 72.3 0.001108
10/1/1963 71.7 72.65 71.57 72.22 4420000 72.22 0.007252
9/30/1963 72.13 72.37 71.28 71.7 3730000 71.7 -0.00596
9/27/1963 72.27 72.6 71.6 72.13 4350000 72.13 -0.00194
9/26/1963 72.89 73.07 72.01 72.27 5100000 72.27 -0.00851
9/25/1963 73.3 73.87 72.58 72.89 6340000 72.89 -0.00559
9/24/1963 72.96 73.67 72.59 73.3 5520000 73.3 0.00466
9/23/1963 73.3 73.53 72.62 72.96 5140000 72.96 -0.00464
9/20/1963 73.22 73.71 72.92 73.3 5310000 73.3 0.001093
9/19/1963 72.8 73.47 72.61 73.22 4080000 73.22 0.005769
9/18/1963 73.12 73.44 72.51 72.8 5070000 72.8 -0.00438
9/17/1963 73.07 73.64 72.79 73.12 4950000 73.12 0.000684
9/16/1963 73.17 73.63 72.8 73.07 4740000 73.07 -0.00137
9/13/1963 73.15 73.59 72.82 73.17 5230000 73.17 0.000273
9/12/1963 73.2 73.6 72.72 73.15 5560000 73.15 -0.00068
9/11/1963 72.99 73.79 72.83 73.2 6670000 73.2 0.002877
9/10/1963 72.58 73.27 72.25 72.99 5310000 72.99 0.005649
9/9/1963 72.84 73.23 72.26 72.58 5020000 72.58 -0.00357
9/6/1963 73 73.51 72.51 72.84 7160000 72.84 -0.00219
9/5/1963 72.64 73.19 72.15 73 5700000 73 0.004956
9/4/1963 72.66 73.18 72.32 72.64 6070000 72.64 -0.00028
9/3/1963 72.5 73.09 72.3 72.66 5570000 72.66 0.002207
8/30/1963 72.16 72.71 71.88 72.5 4560000 72.5 0.004712
8/29/1963 72.04 72.56 71.83 72.16 5110000 72.16 0.001666
8/28/1963 71.52 72.39 71.49 72.04 5120000 72.04 0.007271
8/27/1963 71.91 72.04 71.27 71.52 4080000 71.52 -0.00542
8/26/1963 71.76 72.3 71.57 71.91 4700000 71.91 0.00209
8/23/1963 71.54 72.14 71.33 71.76 4880000 71.76 0.003075
8/22/1963 71.29 71.81 70.95 71.54 4540000 71.54 0.003507
8/21/1963 71.38 71.73 71 71.29 3820000 71.29 -0.00126
8/20/1963 71.44 71.91 71.03 71.38 3660000 71.38 -0.00084
8/19/1963 71.49 71.92 71.15 71.44 3650000 71.44 -0.0007
8/16/1963 71.38 71.95 71.05 71.49 4130000 71.49 0.001541
8/15/1963 71.07 71.71 70.81 71.38 4980000 71.38 0.004362
8/14/1963 70.79 71.32 70.39 71.07 4420000 71.07 0.003955
8/13/1963 70.59 71.09 70.32 70.79 4450000 70.79 0.002833
8/12/1963 70.48 71 70.19 70.59 4770000 70.59 0.001561
8/9/1963 70.02 70.65 69.83 70.48 4050000 70.48 0.00657
8/8/1963 69.96 70.31 69.58 70.02 3460000 70.02 0.000858
8/7/1963 70.17 70.53 69.69 69.96 3790000 69.96 -0.00299
8/6/1963 69.71 70.4 69.57 70.17 3760000 70.17 0.006599
8/5/1963 69.3 69.97 69.2 69.71 3370000 69.71 0.005916
8/2/1963 69.07 69.56 68.86 69.3 2940000 69.3 0.00333
8/1/1963 69.13 69.47 68.64 69.07 3410000 69.07 -0.00087
7/31/1963 69.24 69.83 68.91 69.13 3960000 69.13 -0.00159
7/30/1963 68.67 69.45 68.58 69.24 3550000 69.24 0.008301
7/29/1963 68.54 68.96 68.32 68.67 2840000 68.67 0.001897
7/26/1963 68.26 68.76 68.03 68.54 2510000 68.54 0.004102
7/25/1963 68.28 68.92 68.02 68.26 3710000 68.26 -0.00029
7/24/1963 67.91 68.54 67.76 68.28 2810000 68.28 0.005448
7/23/1963 67.9 68.57 67.65 67.91 3500000 67.91 0.000147
7/22/1963 68.35 68.6 67.54 67.9 3700000 67.9 -0.00658
7/19/1963 68.49 68.7 67.9 68.35 3340000 68.35 -0.00204
7/18/1963 68.93 69.27 68.34 68.49 3710000 68.49 -0.00638
7/17/1963 69.14 69.53 68.68 68.93 3940000 68.93 -0.00304
7/16/1963 69.2 69.51 68.85 69.14 3000000 69.14 -0.00087
7/15/1963 69.64 69.73 68.97 69.2 3290000 69.2 -0.00632
7/12/1963 69.76 70.13 69.36 69.64 3660000 69.64 -0.00172
7/11/1963 69.89 70.3 69.52 69.76 4100000 69.76 -0.00186
7/10/1963 70.04 70.31 69.56 69.89 3730000 69.89 -0.00214
7/9/1963 69.74 70.39 69.55 70.04 3830000 70.04 0.004302
7/8/1963 70.22 70.35 69.47 69.74 3290000 69.74 -0.00684
7/5/1963 69.94 70.48 69.78 70.22 2910000 70.22 0.004003
7/3/1963 69.46 70.28 69.42 69.94 4030000 69.94 0.00691
7/2/1963 68.86 69.72 68.74 69.46 3540000 69.46 0.008713
7/1/1963 69.37 69.53 68.58 68.86 3360000 68.86 -0.00735
6/28/1963 69.07 69.68 68.93 69.37 3020000 69.37 0.004343
6/27/1963 69.41 69.81 68.78 69.07 4540000 69.07 -0.0049
6/26/1963 70.04 70.1 69.17 69.41 4500000 69.41 -0.00899
6/25/1963 70.2 70.51 69.75 70.04 4120000 70.04 -0.00228
6/24/1963 70.25 70.67 69.84 70.2 3700000 70.2 -0.00071
6/21/1963 70.01 70.57 69.79 70.25 4190000 70.25 0.003428
6/20/1963 70.09 70.36 69.31 70.01 4970000 70.01 -0.00114
6/19/1963 70.02 70.47 69.75 70.09 3970000 70.09 0.001
6/18/1963 69.95 70.43 69.63 70.02 3910000 70.02 0.001001
6/17/1963 69.95 69.95 69.95 69.95 3510000 69.95 0
6/14/1963 70.23 70.6 69.87 70.25 3840000 70.25 0.000285
6/13/1963 70.41 70.85 69.98 70.23 4690000 70.23 -0.00256
6/12/1963 70.03 70.81 69.91 70.41 5210000 70.41 0.005426
6/11/1963 69.94 70.41 69.58 70.03 4390000 70.03 0.001287
6/10/1963 70.41 70.51 69.57 69.94 4690000 69.94 -0.00668
6/7/1963 70.58 70.98 70.1 70.41 5110000 70.41 -0.00241
6/6/1963 70.53 70.95 70.11 70.58 4990000 70.58 0.000709
6/5/1963 70.7 71.17 70.17 70.53 5860000 70.53 -0.0024
6/4/1963 70.69 71.08 70.2 70.7 5970000 70.7 0.000141
6/3/1963 70.8 71.24 70.39 70.69 5400000 70.69 -0.00155
5/31/1963 70.33 71.14 70.27 70.8 4680000 70.8 0.006683
5/29/1963 70.01 70.65 69.86 70.33 4320000 70.33 0.004571
5/28/1963 69.87 70.41 69.55 70.01 3860000 70.01 0.002004
5/27/1963 70.02 70.27 69.48 69.87 3760000 69.87 -0.00214
5/24/1963 70.1 70.44 69.66 70.02 4320000 70.02 -0.00114
5/23/1963 70.14 70.53 69.79 70.1 4400000 70.1 -0.00057
5/22/1963 70.14 70.68 69.82 70.14 5560000 70.14 0
5/21/1963 69.96 70.51 69.62 70.14 5570000 70.14 0.002573
5/20/1963 70.29 70.48 69.59 69.96 4710000 69.96 -0.00469
5/17/1963 70.25 70.63 69.83 70.29 4410000 70.29 0.000569
5/16/1963 70.43 70.81 69.91 70.25 5640000 70.25 -0.00256
5/15/1963 70.21 70.77 69.87 70.43 5650000 70.43 0.003133
5/14/1963 70.48 70.73 69.92 70.21 4740000 70.21 -0.00383
5/13/1963 70.52 70.89 70.11 70.48 4920000 70.48 -0.00057
5/10/1963 70.35 70.81 69.99 70.52 5260000 70.52 0.002416
5/9/1963 70.01 70.74 69.86 70.35 5600000 70.35 0.004856
5/8/1963 69.44 70.24 69.23 70.01 5140000 70.01 0.008209
5/7/1963 69.53 69.92 69.03 69.44 4140000 69.44 -0.00129
5/6/1963 70.03 70.31 69.32 69.53 4090000 69.53 -0.00714
5/3/1963 70.17 70.51 69.78 70.03 4760000 70.03 -0.002
5/2/1963 69.97 70.5 69.75 70.17 4480000 70.17 0.002858
5/1/1963 69.8 70.43 69.61 69.97 5060000 69.97 0.002436
4/30/1963 69.65 70.18 69.26 69.8 4680000 69.8 0.002154
4/29/1963 69.7 70.04 69.26 69.65 3980000 69.65 -0.00072
4/26/1963 69.76 70.11 69.23 69.7 4490000 69.7 -0.00086
4/25/1963 69.72 70.08 69.25 69.76 5070000 69.76 0.000574
4/24/1963 69.53 70.12 69.34 69.72 5910000 69.72 0.002733
4/23/1963 69.3 69.83 68.95 69.53 5220000 69.53 0.003319
4/22/1963 69.23 69.82 69.01 69.3 5180000 69.3 0.001011
4/19/1963 68.89 69.46 68.6 69.23 4660000 69.23 0.004935
4/18/1963 68.92 69.34 68.56 68.89 4770000 68.89 -0.00044
4/17/1963 69.14 69.37 68.47 68.92 5220000 68.92 -0.00318
4/16/1963 69.09 69.61 68.66 69.14 5570000 69.14 0.000724
4/15/1963 68.77 69.56 68.58 69.09 5930000 69.09 0.004653
4/11/1963 68.29 69.07 67.97 68.77 5250000 68.77 0.007029
4/10/1963 68.45 68.89 67.66 68.29 5880000 68.29 -0.00234
4/9/1963 68.52 68.84 68.03 68.45 5090000 68.45 -0.00102
4/8/1963 68.28 68.91 68.05 68.52 5940000 68.52 0.003515
4/5/1963 67.85 68.46 67.46 68.28 5240000 68.28 0.006338
4/4/1963 67.36 68.12 67.28 67.85 5300000 67.85 0.007274
4/3/1963 66.84 67.55 66.63 67.36 4660000 67.36 0.00778
4/2/1963 66.85 67.36 66.51 66.84 4360000 66.84 -0.00015
4/1/1963 66.57 67.18 66.23 66.85 3890000 66.85 0.004206
3/29/1963 66.58 66.9 66.23 66.57 3390000 66.57 -0.00015
3/28/1963 66.68 67.01 66.32 66.58 3890000 66.58 -0.0015
3/27/1963 66.4 66.93 66.21 66.68 4270000 66.68 0.004217
3/26/1963 66.21 66.73 66.01 66.4 4100000 66.4 0.00287
3/25/1963 66.19 66.6 65.92 66.21 3700000 66.21 0.000302
3/22/1963 65.85 66.44 65.68 66.19 3820000 66.19 0.005163
3/21/1963 65.95 66.25 65.6 65.85 3220000 65.85 -0.00152
3/20/1963 65.47 66.15 65.3 65.95 3690000 65.95 0.007332
3/19/1963 65.61 65.85 65.19 65.47 3180000 65.47 -0.00213
3/18/1963 65.93 66.17 65.36 65.61 3250000 65.61 -0.00485
3/15/1963 65.6 66.22 65.39 65.93 3400000 65.93 0.00503
3/14/1963 65.91 66.21 65.39 65.6 3540000 65.6 -0.0047
3/13/1963 65.67 66.27 65.54 65.91 4120000 65.91 0.003655
3/12/1963 65.51 65.97 65.26 65.67 3350000 65.67 0.002442
3/11/1963 65.33 65.86 65.11 65.51 3180000 65.51 0.002755
3/8/1963 65.26 65.74 65.03 65.33 3360000 65.33 0.001073
3/7/1963 64.85 65.6 64.81 65.26 3350000 65.26 0.006322
3/6/1963 64.74 65.06 64.31 64.85 3100000 64.85 0.001699
3/5/1963 64.72 65.27 64.41 64.74 3280000 64.74 0.000309
3/4/1963 64.1 65.08 63.88 64.72 3650000 64.72 0.009672
3/1/1963 64.29 64.75 63.8 64.1 3920000 64.1 -0.00296
2/28/1963 65.01 65.14 64.08 64.29 4090000 64.29 -0.01108
2/27/1963 65.47 65.74 64.86 65.01 3680000 65.01 -0.00703
2/26/1963 65.46 65.86 65.06 65.47 3670000 65.47 0.000153
2/25/1963 65.92 66.09 65.24 65.46 3680000 65.46 -0.00698
2/21/1963 65.83 66.23 65.36 65.92 3980000 65.92 0.001367
2/20/1963 66.2 66.28 65.44 65.83 4120000 65.83 -0.00559
2/19/1963 66.52 66.67 65.92 66.2 4130000 66.2 -0.00481
2/18/1963 66.41 66.96 66.1 66.52 4700000 66.52 0.001656
2/15/1963 66.35 66.74 65.96 66.41 4410000 66.41 0.000904
2/14/1963 66.15 66.75 65.93 66.35 5640000 66.35 0.003023
2/13/1963 65.83 66.53 65.56 66.15 4960000 66.15 0.004861
2/12/1963 65.76 66.01 65.16 65.83 3710000 65.83 0.001064
2/11/1963 66.17 66.41 65.5 65.76 3880000 65.76 -0.0062
2/8/1963 66.17 66.45 65.65 66.17 3890000 66.17 0
2/7/1963 66.4 66.81 65.91 66.17 4240000 66.17 -0.00346
2/6/1963 66.11 66.76 65.88 66.4 4340000 66.4 0.004387
2/5/1963 66.17 66.35 65.38 66.11 4050000 66.11 -0.00091
2/4/1963 66.31 66.66 65.89 66.17 3670000 66.17 -0.00211
2/1/1963 66.31 66.31 66.31 66.31 4280000 66.31 0
1/31/1963 65.85 66.45 65.51 66.2 4270000 66.2 0.005315
1/30/1963 66.23 66.33 65.55 65.85 3740000 65.85 -0.00574
1/29/1963 66.24 66.58 65.83 66.23 4360000 66.23 -0.00015
1/28/1963 65.92 66.59 65.77 66.24 4720000 66.24 0.004854
1/25/1963 65.75 66.23 65.38 65.92 4770000 65.92 0.002586
1/24/1963 65.62 66.09 65.33 65.75 4810000 65.75 0.001981
1/23/1963 65.44 65.91 65.23 65.62 4820000 65.62 0.002751
1/22/1963 65.28 65.8 65.03 65.44 4810000 65.44 0.002451
1/21/1963 65.18 65.52 64.64 65.28 4090000 65.28 0.001534
1/18/1963 65.13 65.7 64.86 65.18 4760000 65.18 0.000768
1/17/1963 64.67 65.4 64.35 65.13 5230000 65.13 0.007113
1/16/1963 65.11 65.25 64.42 64.67 4260000 64.67 -0.00676
1/15/1963 65.2 65.62 64.82 65.11 5930000 65.11 -0.00138
1/14/1963 64.85 65.5 64.61 65.2 5000000 65.2 0.005397
1/11/1963 64.71 65.1 64.31 64.85 4410000 64.85 0.002163
1/10/1963 64.59 65.16 64.33 64.71 4520000 64.71 0.001858
1/9/1963 64.74 65.22 64.32 64.59 5110000 64.59 -0.00232
1/8/1963 64.12 64.98 64 64.74 5410000 64.74 0.009669
 1/7/1963 64.13 64.59 63.67 64.12 4440000 64.12 -0.00016
1/4/1963 63.72 64.45 63.57 64.13 5400000 64.13 0.006434
1/3/1963 62.69 63.89 62.67 63.72 4570000 63.72 0.01643
1/2/1963 63.1 63.39 62.32 62.69 2540000 62.69 -0.0065
12/31/1962 62.96 63.43 62.68 63.1 5420000 63.1 0.002224
12/28/1962 62.93 63.25 62.53 62.96 4140000 62.96 0.000477
12/27/1962 63.02 63.41 62.67 62.93 3670000 62.93 -0.00143
12/26/1962 62.63 63.32 62.56 63.02 3370000 63.02 0.006227
12/24/1962 62.64 63.03 62.19 62.63 3180000 62.63 -0.00016
12/21/1962 62.82 63.13 62.26 62.64 3470000 62.64 -0.00287
12/20/1962 62.58 63.28 62.44 62.82 4220000 62.82 0.003835
12/19/1962 62.07 62.81 61.72 62.58 4000000 62.58 0.008217
12/18/1962 62.37 62.66 61.78 62.07 3620000 62.07 -0.00481
12/17/1962 62.57 62.95 62.14 62.37 3590000 62.37 -0.0032
12/14/1962 62.42 62.83 61.96 62.57 3280000 62.57 0.002403
12/13/1962 62.63 63.07 62.09 62.42 3380000 62.42 -0.00335
12/12/1962 62.32 63.16 62.13 62.63 3760000 62.63 0.004974
12/11/1962 62.27 62.58 61.72 62.32 3700000 62.32 0.000803
12/10/1962 63.06 63.35 61.96 62.27 4270000 62.27 -0.01253
12/7/1962 62.93 63.43 62.45 63.06 3900000 63.06 0.002066
12/6/1962 62.39 63.36 62.28 62.93 4600000 62.93 0.008655
12/5/1962 62.64 63.5 62.37 62.39 6280000 62.39 -0.00399
12/4/1962 61.94 62.93 61.77 62.64 5210000 62.64 0.011301
12/3/1962 62.26 62.45 61.28 61.94 3810000 61.94 -0.00514
11/30/1962 62.41 62.78 61.78 62.26 4570000 62.26 -0.0024
11/29/1962 62.12 62.72 61.69 62.41 5810000 62.41 0.004668
11/28/1962 61.73 62.48 61.51 62.12 5980000 62.12 0.006318
11/27/1962 61.36 62.04 60.98 61.73 5500000 61.73 0.00603
11/26/1962 61.54 62.13 60.95 61.36 5650000 61.36 -0.00292
11/23/1962 60.81 62.03 60.66 61.54 5660000 61.54 0.012005
11/21/1962 60.45 61.18 60.19 60.81 5100000 60.81 0.005955
11/20/1962 59.82 60.63 59.57 60.45 4290000 60.45 0.010532
11/19/1962 60.16 60.42 59.46 59.82 3410000 59.82 -0.00565
11/16/1962 59.97 60.46 59.46 60.16 4000000 60.16 0.003168
11/15/1962 60.16 60.67 59.74 59.97 5050000 59.97 -0.00316
11/14/1962 59.46 60.41 59.18 60.16 5090000 60.16 0.011773
11/13/1962 59.59 60.06 59.06 59.46 4550000 59.46 -0.00218
11/12/1962 58.78 60 58.59 59.59 5090000 59.59 0.01378
11/9/1962 58.32 58.99 57.9 58.78 4340000 58.78 0.007888
11/8/1962 58.71 59.12 58.09 58.32 4160000 58.32 -0.00664
11/7/1962 58.35 59.11 57.76 58.71 4580000 58.71 0.00617
11/5/1962 57.75 58.7 57.69 58.35 4320000 58.35 0.01039
11/2/1962 57.12 58.19 56.78 57.75 5470000 57.75 0.011029
11/1/1962 56.52 57.31 55.9 57.12 3400000 57.12 0.010616
10/31/1962 56.54 57 56.19 56.52 3090000 56.52 -0.00035
10/30/1962 55.72 56.84 55.52 56.54 3830000 56.54 0.014716
10/29/1962 55.34 56.38 55.34 55.72 4280000 55.72 0.006867
10/26/1962 54.69 54.96 54.08 54.54 2580000 54.54 -0.00274
10/25/1962 55.17 55.17 53.82 54.69 3950000 54.69 -0.0087
10/24/1962 53.49 55.44 52.55 55.21 6720000 55.21 0.032156
10/23/1962 54.96 55.19 53.24 53.49 6110000 53.49 -0.02675
10/22/1962 55.48 55.48 54.38 54.96 5690000 54.96 -0.00937
10/19/1962 56.34 56.54 55.34 55.59 4650000 55.59 -0.01331
10/18/1962 56.89 57.02 56.18 56.34 3280000 56.34 -0.00967
10/17/1962 57.08 57.23 56.37 56.89 3240000 56.89 -0.00333
10/16/1962 57.27 57.63 56.87 57.08 2860000 57.08 -0.00332
10/15/1962 56.95 57.5 56.66 57.27 2640000 57.27 0.005619
10/12/1962 57.05 57.21 56.66 56.95 2020000 56.95 -0.00175
10/11/1962 57.24 57.46 56.78 57.05 2460000 57.05 -0.00332
10/10/1962 57.2 57.83 56.96 57.24 3040000 57.24 0.000699
10/9/1962 57.07 57.4 56.71 57.2 2340000 57.2 0.002278
10/8/1962 57.07 57.41 56.68 57.07 1950000 57.07 0
10/5/1962 56.7 57.3 56.55 57.07 2730000 57.07 0.006526
10/4/1962 56.16 56.84 55.9 56.7 2530000 56.7 0.009615
10/3/1962 56.1 56.71 55.84 56.16 2610000 56.16 0.00107
10/2/1962 55.49 56.46 55.31 56.1 3000000 56.1 0.010993
10/1/1962 56.27 56.31 55.26 55.49 3090000 55.49 -0.01386
9/28/1962 55.77 56.58 55.59 56.27 2850000 56.27 0.008965
9/27/1962 56.15 56.55 55.53 55.77 3540000 55.77 -0.00677
9/26/1962 56.96 57.29 55.92 56.15 3550000 56.15 -0.01422
9/25/1962 56.63 57.22 56.12 56.96 3620000 56.96 0.005827
9/24/1962 57.45 57.45 56.3 56.63 5000000 56.63 -0.01427
9/21/1962 58.54 58.64 57.43 57.69 4280000 57.69 -0.01452
9/20/1962 58.95 59.29 58.33 58.54 3350000 58.54 -0.00696
9/19/1962 59.03 59.26 58.59 58.95 2950000 58.95 -0.00136
9/18/1962 59.08 59.54 58.77 59.03 3690000 59.03 -0.00085
9/17/1962 58.89 59.42 58.65 59.08 3330000 59.08 0.003226
9/14/1962 58.7 59.14 58.4 58.89 2880000 58.89 0.003237
9/13/1962 58.84 59.18 58.46 58.7 3100000 58.7 -0.00238
9/12/1962 58.59 59.06 58.4 58.84 3100000 58.84 0.004267
9/11/1962 58.45 58.93 58.17 58.59 3040000 58.59 0.002395
9/10/1962 58.38 58.64 57.88 58.45 2520000 58.45 0.001199
9/7/1962 58.36 58.9 58.09 58.38 2890000 58.38 0.000343
9/6/1962 58.12 58.6 57.72 58.36 3180000 58.36 0.004129
9/5/1962 58.56 58.77 57.95 58.12 3050000 58.12 -0.00751
9/4/1962 59.12 59.49 58.44 58.56 2970000 58.56 -0.00947
8/31/1962 58.68 59.25 58.45 59.12 2830000 59.12 0.007498
8/30/1962 58.66 59.06 58.39 58.68 2260000 58.68 0.000341
8/29/1962 58.79 58.96 58.17 58.66 2900000 58.66 -0.00221
8/28/1962 59.55 59.61 58.66 58.79 3180000 58.79 -0.01276
8/27/1962 59.58 59.94 59.24 59.55 3140000 59.55 -0.0005
8/24/1962 59.7 59.92 59.18 59.58 2890000 59.58 -0.00201
8/23/1962 59.78 60.33 59.47 59.7 4770000 59.7 -0.00134
8/22/1962 59.12 59.93 58.91 59.78 4520000 59.78 0.011164
8/21/1962 59.37 59.66 58.9 59.12 3730000 59.12 -0.00421
8/20/1962 59.01 59.72 58.9 59.37 4580000 59.37 0.006101
8/17/1962 58.64 59.24 58.43 59.01 3430000 59.01 0.00631
8/16/1962 58.66 59.11 58.24 58.64 4180000 58.64 -0.00034
8/15/1962 58.25 59.11 58.22 58.66 4880000 58.66 0.007039
8/14/1962 57.63 58.43 57.41 58.25 3640000 58.25 0.010758
8/13/1962 57.55 57.9 57.22 57.63 2670000 57.63 0.00139
8/10/1962 57.57 57.85 57.16 57.55 2470000 57.55 -0.00035
8/9/1962 57.51 57.88 57.19 57.57 2670000 57.57 0.001043
8/8/1962 57.36 57.64 56.76 57.51 3080000 57.51 0.002615
8/7/1962 57.75 57.81 57.07 57.36 2970000 57.36 -0.00675
8/6/1962 58.12 58.35 57.54 57.75 3110000 57.75 -0.00637
8/3/1962 57.98 58.32 57.63 58.12 5990000 58.12 0.002415
8/2/1962 57.75 58.2 57.38 57.98 3410000 57.98 0.003983
8/1/1962 58.23 58.3 57.51 57.75 3100000 57.75 -0.00824
7/31/1962 57.83 58.58 57.74 58.23 4190000 58.23 0.006917
7/30/1962 57.2 57.98 57.08 57.83 3200000 57.83 0.011014
7/27/1962 56.77 57.36 56.56 57.2 2890000 57.2 0.007574
7/26/1962 56.46 57.18 56.16 56.77 2790000 56.77 0.005491
7/25/1962 56.36 56.67 55.78 56.46 2910000 56.46 0.001774
7/24/1962 56.8 56.93 56.14 56.36 2560000 56.36 -0.00775
7/23/1962 56.81 57.32 56.53 56.8 2770000 56.8 -0.00018
7/20/1962 56.42 57.09 56.27 56.81 2610000 56.81 0.006912
7/19/1962 56.2 56.95 55.96 56.42 3090000 56.42 0.003915
7/18/1962 56.78 56.81 55.86 56.2 3620000 56.2 -0.01021
7/17/1962 57.83 57.96 56.68 56.78 3500000 56.78 -0.01816
7/16/1962 57.83 58.1 57.18 57.83 3130000 57.83 0
7/13/1962 58.03 58.18 57.23 57.83 3380000 57.83 -0.00345
7/12/1962 57.73 58.67 57.59 58.03 5370000 58.03 0.005197
7/11/1962 57.2 57.95 56.77 57.73 4250000 57.73 0.009266
7/10/1962 56.99 58.36 56.99 57.2 7120000 57.2 0.003685
7/9/1962 56.17 56.73 55.54 56.55 2950000 56.55 0.006765
7/6/1962 56.73 56.73 55.64 56.17 3110000 56.17 -0.00987
7/5/1962 56.49 57.1 56.15 56.81 3350000 56.81 0.005665
7/3/1962 55.86 56.74 55.57 56.49 3920000 56.49 0.011278
7/2/1962 54.75 56.02 54.47 55.86 3450000 55.86 0.020274
6/29/1962 54.41 55.47 54.2 54.75 4720000 54.75 0.006249
6/28/1962 52.98 54.64 52.98 54.41 5440000 54.41 0.026991
6/27/1962 52.32 52.83 51.77 52.6 3890000 52.6 0.005352
6/26/1962 52.45 53.58 52.1 52.32 4630000 52.32 -0.00248
6/25/1962 52.68 52.96 51.35 52.45 7090000 52.45 -0.00437
6/22/1962 53.59 53.78 52.48 52.68 5640000 52.68 -0.01698
6/21/1962 54.78 54.78 53.5 53.59 4560000 53.59 -0.02172
6/20/1962 55.54 55.92 54.66 54.78 3360000 54.78 -0.01368
6/19/1962 55.74 55.88 54.98 55.54 2680000 55.54 -0.00359
6/18/1962 55.89 56.53 54.97 55.74 4580000 55.74 -0.00268
6/15/1962 54.33 55.96 53.66 55.89 7130000 55.89 0.028713
6/14/1962 55.5 56 54.12 54.33 6240000 54.33 -0.02108
6/13/1962 56.34 56.8 55.24 55.5 5850000 55.5 -0.01491
6/12/1962 57.66 57.66 56.23 56.34 4690000 56.34 -0.02289
6/11/1962 58.45 58.58 57.51 57.82 2870000 57.82 -0.01078
6/8/1962 58.4 58.97 58.14 58.45 2560000 58.45 0.000856
6/7/1962 58.39 58.9 58 58.4 2760000 58.4 0.000171
6/6/1962 57.64 59.17 57.64 58.39 4190000 58.39 0.013012
6/5/1962 57.27 58.42 56.33 57.57 6140000 57.57 0.005238
6/4/1962 59.12 59.12 57.14 57.27 5380000 57.27 -0.03129
6/1/1962 59.63 59.96 58.52 59.38 5760000 59.38 -0.00419
5/31/1962 58.8 60.82 58.8 59.63 10710000 59.63 0.014116
5/29/1962 55.5 58.29 53.13 58.08 14750000 58.08 0.046486
5/28/1962 59.15 59.15 55.42 55.5 9350000 55.5 -0.06171
5/25/1962 60.62 60.98 59 59.47 6380000 59.47 -0.01897
5/24/1962 61.11 61.79 60.36 60.62 5250000 60.62 -0.00802
5/23/1962 62.34 62.42 60.9 61.11 5450000 61.11 -0.01973
5/22/1962 63.59 63.69 62.26 62.34 3640000 62.34 -0.01966
5/21/1962 63.82 64 63.21 63.59 2260000 63.59 -0.0036
5/18/1962 63.93 64.14 63.29 63.82 2490000 63.82 -0.00172
5/17/1962 64.27 64.41 63.38 63.93 2950000 63.93 -0.00529
5/16/1962 64.29 64.88 63.82 64.27 3360000 64.27 -0.00031
5/15/1962 63.41 64.87 63.41 64.29 4780000 64.29 0.013878
5/14/1962 62.65 63.31 61.11 63.1 5990000 63.1 0.007183
5/11/1962 63.57 64.1 62.44 62.65 4510000 62.65 -0.01447
5/10/1962 64.26 64.39 62.99 63.57 4730000 63.57 -0.01074
5/9/1962 65.17 65.17 64.02 64.26 3670000 64.26 -0.01396
5/8/1962 66.02 66.13 64.88 65.17 3020000 65.17 -0.01287
5/7/1962 66.24 66.56 65.66 66.02 2530000 66.02 -0.00332
5/4/1962 66.53 66.8 65.8 66.24 3010000 66.24 -0.00436
5/3/1962 65.99 66.93 65.81 66.53 3320000 66.53 0.008183
5/2/1962 65.7 66.67 65.56 65.99 3780000 65.99 0.004414
5/1/1962 65.24 65.94 63.76 65.7 5100000 65.7 0.007051
4/30/1962 66.3 66.9 64.95 65.24 4150000 65.24 -0.01599
4/27/1962 67.05 67.61 65.99 66.3 4140000 66.3 -0.01119
4/26/1962 67.71 67.97 66.92 67.05 3650000 67.05 -0.00975
4/25/1962 68.46 68.58 67.53 67.71 3340000 67.71 -0.01096
4/24/1962 68.53 68.91 68.16 68.46 3040000 68.46 -0.00102
4/23/1962 68.59 69.01 68.17 68.53 3240000 68.53 -0.00087
4/19/1962 68.27 68.9 68.07 68.59 3100000 68.59 0.004687
4/18/1962 67.9 68.72 67.83 68.27 3350000 68.27 0.005449
4/17/1962 67.6 68.2 67.24 67.9 2940000 67.9 0.004438
4/16/1962 67.9 68.19 67.21 67.6 3070000 67.6 -0.00442
4/13/1962 67.9 68.11 67.03 67.9 3470000 67.9 0
4/12/1962 68.41 68.43 67.47 67.9 3320000 67.9 -0.00746
4/11/1962 68.56 69.26 68.24 68.41 3240000 68.41 -0.00219
4/10/1962 68.31 68.8 67.94 68.56 2880000 68.56 0.00366
4/9/1962 68.84 69.02 68.09 68.31 3020000 68.31 -0.0077
4/6/1962 68.91 69.42 68.58 68.84 2730000 68.84 -0.00102
4/5/1962 68.49 69.09 68.12 68.91 3130000 68.91 0.006132
4/4/1962 68.81 69.22 68.33 68.49 3290000 68.49 -0.00465
4/3/1962 69.37 69.53 68.53 68.81 3350000 68.81 -0.00807
4/2/1962 69.55 69.82 69.13 69.37 2790000 69.37 -0.00259
3/30/1962 70.01 70.09 69.16 69.55 2950000 69.55 -0.00657
3/29/1962 70.04 70.5 69.81 70.01 2870000 70.01 -0.00043
3/28/1962 69.7 70.33 69.54 70.04 2940000 70.04 0.004878
3/27/1962 69.89 70.2 69.41 69.7 3090000 69.7 -0.00272
3/26/1962 70.45 70.63 69.73 69.89 3040000 69.89 -0.00795
3/23/1962 70.4 70.78 70.12 70.45 3050000 70.45 0.00071
3/22/1962 70.51 70.84 70.14 70.4 3130000 70.4 -0.00156
3/21/1962 70.66 70.93 70.16 70.51 3360000 70.51 -0.00212
3/20/1962 70.85 71.08 70.4 70.66 3060000 70.66 -0.00268
3/19/1962 70.94 71.31 70.53 70.85 3220000 70.85 -0.00127
3/16/1962 71.06 71.34 70.67 70.94 3060000 70.94 -0.00169
3/15/1962 70.91 71.44 70.59 71.06 3250000 71.06 0.002115
3/14/1962 70.6 71.25 70.48 70.91 3670000 70.91 0.004391
3/13/1962 70.4 70.86 70.06 70.6 3200000 70.6 0.002841
3/12/1962 70.42 70.76 70.02 70.4 3280000 70.4 -0.00028
3/9/1962 70.19 70.71 70 70.42 3340000 70.42 0.003277
3/8/1962 69.69 70.37 69.4 70.19 3210000 70.19 0.007175
3/7/1962 69.78 70.07 69.37 69.69 2890000 69.69 -0.00129
3/6/1962 70.01 70.24 69.46 69.78 2870000 69.78 -0.00329
3/5/1962 70.16 70.48 69.65 70.01 3020000 70.01 -0.00214
3/2/1962 70.16 70.16 69.75 70.16 2980000 70.16 0
3/1/1962 69.96 70.6 69.76 70.2 2960000 70.2 0.003431
2/28/1962 69.89 70.42 69.57 69.96 3030000 69.96 0.001002
2/27/1962 69.76 70.32 69.48 69.89 3110000 69.89 0.001864
2/26/1962 70.16 70.33 69.44 69.76 2910000 69.76 -0.0057
2/23/1962 70.32 70.57 69.73 70.16 3230000 70.16 -0.00228
2/21/1962 70.66 70.97 70.12 70.32 3310000 70.32 -0.00481
2/20/1962 70.41 70.91 70.13 70.66 3300000 70.66 0.003551
2/19/1962 70.59 70.96 70.12 70.41 3350000 70.41 -0.00255
2/16/1962 70.74 71.13 70.27 70.59 3700000 70.59 -0.00212
2/15/1962 70.42 71.06 70.23 70.74 3470000 70.74 0.004544
2/14/1962 70.45 70.79 70.03 70.42 3630000 70.42 -0.00043
2/13/1962 70.46 70.89 70.07 70.45 3400000 70.45 -0.00014
2/12/1962 70.48 70.81 70.14 70.46 2620000 70.46 -0.00028
2/9/1962 70.58 70.83 69.93 70.48 3370000 70.48 -0.00142
2/8/1962 70.42 70.95 70.16 70.58 3810000 70.58 0.002272
2/7/1962 69.96 70.67 69.78 70.42 4140000 70.42 0.006575
2/6/1962 69.88 70.32 69.41 69.96 3650000 69.96 0.001145
2/5/1962 69.81 70.3 69.42 69.88 3890000 69.88 0.001003
2/2/1962 69.26 70.02 69.02 69.81 3950000 69.81 0.007941
2/1/1962 68.84 69.65 68.56 69.26 4260000 69.26 0.006101
1/31/1962 68.17 69.09 68.12 68.84 3840000 68.84 0.009828
1/30/1962 67.9 68.65 67.62 68.17 3520000 68.17 0.003976
1/29/1962 68.13 68.5 67.55 67.9 3050000 67.9 -0.00338
1/26/1962 68.35 68.67 67.83 68.13 3330000 68.13 -0.00322
1/25/1962 68.4 69.05 68.1 68.35 3560000 68.35 -0.00073
1/24/1962 68.29 68.68 67.55 68.4 3760000 68.4 0.001611
1/23/1962 68.81 68.96 68 68.29 3350000 68.29 -0.00756
1/22/1962 68.75 69.37 68.45 68.81 3810000 68.81 0.000873
1/19/1962 68.39 70.08 68.14 68.75 3800000 68.75 0.005264
1/18/1962 68.32 68.73 67.75 68.39 3460000 68.39 0.001025
1/17/1962 69.07 69.31 68.13 68.32 3780000 68.32 -0.01086
1/16/1962 69.47 69.61 68.68 69.07 3650000 69.07 -0.00576
1/15/1962 69.61 69.96 69.06 69.47 3450000 69.47 -0.00201
1/12/1962 69.37 70.17 69.23 69.61 3730000 69.61 0.00346
1/11/1962 68.96 69.54 68.57 69.37 3390000 69.37 0.005945
1/10/1962 69.15 69.58 68.62 68.96 3300000 68.96 -0.00275
1/9/1962 69.12 69.93 68.83 69.15 3600000 69.15 0.000434
1/8/1962 69.66 69.84 68.17 69.12 4620000 69.12 -0.00775
1/5/1962 70.64 70.84 69.35 69.66 4630000 69.66 -0.01387
1/4/1962 71.13 71.62 70.45 70.64 4450000 70.64 -0.00689
1/3/1962 70.96 71.48 70.38 71.13 3590000 71.13 0.002396
 Frequency Frequency%
Av. Pos 0.0067591599 6707 52.39%
Average Return 0.000291 Av. Neg -0.0069277904 6006 46.91%
0 90 0.70%

Bin Frequency Range Probability Cumulative Percentage

-0.02 285 Less than -2% 2.23% 2.23%
-0.015 345 -2% to -1.5% 2.69% 4.92%
-0.01 722 -1.5% to -1% 5.64% 10.56%
-0.005 1581 -1% to -0.5% 12.35% 22.91%
0 3163 -0.5% to 0% 24.71% 47.61%
0.005 3473 0% to 0.5% 27.13% 74.74%
0.01 1823 0.5% to 1% 14.24% 88.98%
0.015 763 1% to 1.5% 5.96% 94.94%
0.02 341 1.5% to 2% 2.66% 97.60%
More 307 Greater than 2% 2.40% 100.00%
 Std Dev 1
Av Return Upper 0.010306
0.35% Lower -0.00972
-0.32% Count 12803

4000
Column1
3500
Mean 0.0002909768 3000
Standard Error 8.8506579E-05 2500
Median 0.000390206
2000
Mode 0

Occurences
Standard Deviation 0.0100145497 1500
Sample Variance 0.0001002912 1000
Kurtosis 21.686608554
500
Skewness -0.7281366093
Range 0.312559286 0
Minimum -0.204669261 % % %
-2 .5 -1
n -1 to
Maximum 0.107890025 tha to %
s % .5
Sum 3.725376495 Le
s -2 -1
Count 12803
 2 3 Std Dev Actual Normal Actual% Normal%
0.02032 0.030335 1 10061 8731.646 78.58% 68.20%
-0.01974 -0.02975 2 12208 12214.06 95.35% 95.40%
3 12636 12777.39 98.70% 99.80%

0
0
0
0
0
0
0
0
0
% % % % 0% 5% 1% 5% 2% 2%
-2 .5 -1 .5
to 0. to 1.
n -1 to -0 to to
to an
tha to % to .5
% 5% 5% th
s -2
%
-1
.5
-1
% -0 0% 0. 1% 1. ter
es ea
Gr

Daily Return Range