Historical Prices for JBL
Summary
95.85
52-Week Low (2024-08-05)
156.94
52-Week High (2024-03-08)
156.94
All-Time High (2024-03-08)
108.51
Current Price (2024-08-23)
Summary
JBL Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for JBL's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of JBL's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-05-03 | 0.94 | 0.97 | 0.92 | 0.95 | 859200 |
1993-05-04 | 0.95 | 0.95 | 0.91 | 0.94 | 1188000 |
1993-05-05 | 0.91 | 0.97 | 0.91 | 0.94 | 1298400 |
1993-05-06 | 0.92 | 1.02 | 0.92 | 1.02 | 1876800 |
1993-05-07 | 1.02 | 1.06 | 1.00 | 1.06 | 1213600 |
1993-05-10 | 1.06 | 1.10 | 1.05 | 1.09 | 940000 |
1993-05-11 | 1.09 | 1.09 | 1.03 | 1.08 | 768800 |
1993-05-12 | 1.08 | 1.08 | 1.00 | 1.00 | 532800 |
1993-05-13 | 1.06 | 1.06 | 1.00 | 1.05 | 255200 |
1993-05-14 | 1.00 | 1.05 | 1.00 | 1.05 | 207200 |
1993-05-17 | 1.05 | 1.06 | 1.00 | 1.03 | 460800 |
1993-05-18 | 1.06 | 1.06 | 1.02 | 1.03 | 278400 |
1993-05-19 | 1.02 | 1.06 | 1.02 | 1.03 | 164800 |
1993-05-20 | 1.03 | 1.06 | 1.03 | 1.06 | 515200 |
1993-05-21 | 1.06 | 1.13 | 1.03 | 1.13 | 838400 |
1993-05-24 | 1.08 | 1.11 | 1.06 | 1.11 | 405600 |
1993-05-25 | 1.11 | 1.11 | 1.03 | 1.09 | 303200 |
1993-05-26 | 1.09 | 1.11 | 1.03 | 1.06 | 1228000 |
1993-05-27 | 1.08 | 1.09 | 1.02 | 1.02 | 1132800 |
1993-05-28 | 1.00 | 1.03 | 0.97 | 0.97 | 1062400 |
1993-06-01 | 1.00 | 1.00 | 0.94 | 0.94 | 1884000 |
1993-06-02 | 0.94 | 0.94 | 0.78 | 0.86 | 2239200 |
1993-06-03 | 0.86 | 0.88 | 0.81 | 0.88 | 525600 |
1993-06-04 | 0.84 | 1.00 | 0.84 | 1.00 | 482400 |
1993-06-07 | 1.03 | 1.03 | 0.94 | 1.00 | 964000 |
1993-06-08 | 1.03 | 1.03 | 0.95 | 1.03 | 470400 |
1993-06-09 | 1.03 | 1.06 | 1.00 | 1.06 | 627200 |
1993-06-10 | 1.06 | 1.09 | 1.00 | 1.06 | 232800 |
1993-06-11 | 1.06 | 1.09 | 1.00 | 1.00 | 234400 |
1993-06-14 | 1.06 | 1.06 | 1.00 | 1.01 | 244800 |
1993-06-15 | 1.00 | 1.03 | 0.94 | 1.03 | 512000 |
1993-06-16 | 1.03 | 1.03 | 0.97 | 1.00 | 188000 |
1993-06-17 | 1.03 | 1.03 | 0.97 | 1.00 | 247200 |
1993-06-18 | 1.03 | 1.03 | 0.97 | 1.00 | 104000 |
1993-06-21 | 1.03 | 1.03 | 0.97 | 1.00 | 76000 |
1993-06-22 | 1.00 | 1.05 | 0.94 | 1.00 | 698400 |
1993-06-23 | 1.02 | 1.11 | 0.97 | 1.03 | 1614400 |
1993-06-24 | 1.11 | 1.22 | 1.03 | 1.13 | 1463200 |
1993-06-25 | 1.13 | 1.19 | 1.09 | 1.13 | 889600 |
1993-06-28 | 1.13 | 1.19 | 1.13 | 1.19 | 940000 |
1993-06-29 | 1.19 | 1.19 | 1.13 | 1.19 | 884800 |
1993-06-30 | 1.16 | 1.22 | 1.16 | 1.22 | 876800 |
1993-07-01 | 1.22 | 1.25 | 1.19 | 1.19 | 262400 |
1993-07-02 | 1.23 | 1.25 | 1.19 | 1.19 | 315200 |
1993-07-06 | 1.25 | 1.25 | 1.13 | 1.13 | 216000 |
1993-07-07 | 1.09 | 1.16 | 1.09 | 1.13 | 210400 |
1993-07-08 | 1.13 | 1.13 | 1.08 | 1.13 | 20000 |
1993-07-09 | 1.08 | 1.16 | 1.08 | 1.16 | 114400 |
1993-07-12 | 1.16 | 1.16 | 1.13 | 1.13 | 216000 |
1993-07-13 | 1.13 | 1.16 | 1.13 | 1.13 | 77600 |
1993-07-14 | 1.16 | 1.19 | 1.13 | 1.13 | 126400 |
1993-07-15 | 1.09 | 1.16 | 1.06 | 1.09 | 165600 |
1993-07-16 | 1.13 | 1.13 | 1.06 | 1.06 | 32000 |
1993-07-19 | 1.06 | 1.13 | 1.00 | 1.02 | 292800 |
1993-07-20 | 1.06 | 1.06 | 1.00 | 1.00 | 131200 |
1993-07-21 | 1.06 | 1.06 | 1.00 | 1.06 | 308000 |
1993-07-22 | 1.06 | 1.06 | 1.03 | 1.06 | 110400 |
1993-07-23 | 1.03 | 1.09 | 1.03 | 1.09 | 486400 |
1993-07-26 | 1.05 | 1.13 | 1.05 | 1.06 | 62400 |
1993-07-27 | 1.06 | 1.13 | 1.06 | 1.13 | 220000 |
1993-07-28 | 1.09 | 1.16 | 1.06 | 1.11 | 512800 |
1993-07-29 | 0.97 | 1.03 | 0.81 | 0.83 | 2735200 |
1993-07-30 | 0.88 | 0.88 | 0.81 | 0.81 | 1904000 |
1993-08-02 | 0.84 | 0.84 | 0.78 | 0.80 | 946400 |
1993-08-03 | 0.81 | 0.81 | 0.75 | 0.78 | 899200 |
1993-08-04 | 0.75 | 0.84 | 0.75 | 0.81 | 925600 |
1993-08-05 | 0.83 | 0.84 | 0.78 | 0.78 | 568000 |
1993-08-06 | 0.78 | 0.84 | 0.78 | 0.84 | 522400 |
1993-08-09 | 0.78 | 0.84 | 0.78 | 0.80 | 447200 |
1993-08-10 | 0.84 | 0.84 | 0.78 | 0.81 | 524000 |
1993-08-11 | 0.84 | 0.91 | 0.84 | 0.91 | 160800 |
1993-08-12 | 0.91 | 0.97 | 0.88 | 0.94 | 555200 |
1993-08-13 | 0.94 | 0.94 | 0.88 | 0.91 | 211200 |
1993-08-16 | 0.88 | 0.94 | 0.88 | 0.94 | 1297600 |
1993-08-17 | 0.94 | 0.94 | 0.88 | 0.91 | 231200 |
1993-08-18 | 0.91 | 0.94 | 0.88 | 0.94 | 529600 |
1993-08-19 | 0.94 | 0.94 | 0.88 | 0.89 | 436000 |
1993-08-20 | 0.94 | 0.94 | 0.88 | 0.89 | 344800 |
1993-08-23 | 0.88 | 0.94 | 0.88 | 0.88 | 89600 |
1993-08-24 | 0.94 | 0.97 | 0.88 | 0.91 | 189600 |
1993-08-25 | 0.97 | 0.97 | 0.88 | 0.91 | 282400 |
1993-08-26 | 0.97 | 0.97 | 0.91 | 0.97 | 177600 |
1993-08-27 | 0.97 | 0.97 | 0.91 | 0.95 | 299200 |
1993-08-30 | 0.97 | 1.00 | 0.94 | 1.00 | 124000 |
1993-08-31 | 1.00 | 1.03 | 0.97 | 1.03 | 389600 |
1993-09-01 | 1.03 | 1.03 | 0.97 | 1.00 | 224000 |
1993-09-02 | 1.03 | 1.03 | 0.97 | 1.03 | 140000 |
1993-09-03 | 1.03 | 1.09 | 1.00 | 1.06 | 729600 |
1993-09-07 | 1.06 | 1.06 | 1.00 | 1.02 | 259200 |
1993-09-08 | 1.03 | 1.03 | 0.97 | 0.97 | 305600 |
1993-09-09 | 1.00 | 1.03 | 0.97 | 0.97 | 92800 |
1993-09-10 | 1.03 | 1.03 | 0.97 | 0.97 | 299200 |
1993-09-13 | 1.03 | 1.03 | 0.97 | 1.02 | 309600 |
1993-09-14 | 0.97 | 1.03 | 0.94 | 0.98 | 452000 |
1993-09-15 | 1.03 | 1.03 | 0.95 | 1.03 | 123200 |
1993-09-16 | 1.03 | 1.03 | 0.97 | 1.03 | 433600 |
1993-09-17 | 1.03 | 1.03 | 0.97 | 1.03 | 559200 |
1993-09-20 | 1.03 | 1.03 | 0.97 | 0.97 | 576000 |
1993-09-21 | 1.03 | 1.03 | 0.91 | 1.00 | 258400 |
1993-09-22 | 1.00 | 1.00 | 0.94 | 0.94 | 560000 |
1993-09-23 | 0.94 | 1.00 | 0.94 | 0.94 | 490400 |
1993-09-24 | 1.00 | 1.00 | 0.94 | 1.00 | 481600 |
1993-09-27 | 1.00 | 1.00 | 0.94 | 1.00 | 372000 |
1993-09-28 | 0.94 | 1.00 | 0.94 | 1.00 | 316800 |
1993-09-29 | 1.00 | 1.00 | 0.94 | 0.97 | 261600 |
1993-09-30 | 0.97 | 1.03 | 0.94 | 1.03 | 572000 |
1993-10-01 | 1.00 | 1.06 | 1.00 | 1.00 | 1336800 |
1993-10-04 | 1.00 | 1.09 | 1.00 | 1.09 | 413600 |
1993-10-05 | 1.09 | 1.13 | 1.06 | 1.13 | 724000 |
1993-10-06 | 1.13 | 1.13 | 1.00 | 1.02 | 659200 |
1993-10-07 | 1.00 | 1.06 | 1.00 | 1.00 | 139200 |
1993-10-08 | 1.06 | 1.08 | 1.06 | 1.06 | 19200 |
1993-10-11 | 1.03 | 1.06 | 1.00 | 1.00 | 284800 |
1993-10-12 | 1.06 | 1.13 | 1.03 | 1.09 | 647200 |
1993-10-13 | 1.09 | 1.13 | 1.06 | 1.06 | 308000 |
1993-10-14 | 1.06 | 1.06 | 1.03 | 1.06 | 168000 |
1993-10-15 | 1.06 | 1.09 | 1.03 | 1.03 | 451200 |
1993-10-18 | 1.03 | 1.09 | 1.03 | 1.03 | 484800 |
1993-10-19 | 1.03 | 1.09 | 0.94 | 1.00 | 358400 |
1993-10-20 | 0.97 | 1.00 | 0.88 | 1.00 | 1060000 |
1993-10-21 | 0.97 | 1.00 | 0.97 | 0.98 | 335200 |
1993-10-22 | 0.97 | 1.00 | 0.97 | 0.98 | 210400 |
1993-10-25 | 1.00 | 1.00 | 0.94 | 0.94 | 132000 |
1993-10-26 | 0.94 | 1.00 | 0.94 | 1.00 | 141600 |
1993-10-27 | 0.97 | 0.97 | 0.91 | 0.97 | 284800 |
1993-10-28 | 0.94 | 0.97 | 0.91 | 0.97 | 320800 |
1993-10-29 | 0.97 | 1.06 | 0.95 | 1.06 | 660800 |
1993-11-01 | 1.00 | 1.06 | 1.00 | 1.00 | 63200 |
1993-11-02 | 1.06 | 1.09 | 1.03 | 1.09 | 228000 |
1993-11-03 | 1.03 | 1.13 | 1.00 | 1.03 | 760800 |
1993-11-04 | 0.98 | 1.00 | 0.97 | 0.97 | 181600 |
1993-11-05 | 0.94 | 1.03 | 0.94 | 1.03 | 184800 |
1993-11-08 | 0.97 | 1.03 | 0.97 | 0.98 | 587200 |
1993-11-09 | 1.03 | 1.03 | 0.97 | 1.00 | 41600 |
1993-11-10 | 0.97 | 1.03 | 0.97 | 1.00 | 116000 |
1993-11-11 | 1.00 | 1.03 | 0.94 | 0.94 | 148000 |
1993-11-12 | 0.97 | 1.00 | 0.94 | 0.94 | 117600 |
1993-11-15 | 0.97 | 1.00 | 0.94 | 1.00 | 20800 |
1993-11-16 | 1.00 | 1.00 | 0.91 | 0.97 | 136800 |
1993-11-17 | 0.97 | 1.00 | 0.91 | 0.94 | 176000 |
1993-11-18 | 0.97 | 1.00 | 0.91 | 0.91 | 223200 |
1993-11-19 | 0.91 | 0.97 | 0.91 | 0.91 | 28800 |
1993-11-22 | 0.91 | 0.97 | 0.91 | 0.91 | 66400 |
1993-11-23 | 0.92 | 0.94 | 0.88 | 0.88 | 436000 |
1993-11-24 | 0.94 | 0.94 | 0.84 | 0.88 | 297600 |
1993-11-26 | 0.91 | 0.94 | 0.91 | 0.94 | 50400 |
1993-11-29 | 0.94 | 0.97 | 0.91 | 0.95 | 72800 |
1993-11-30 | 0.94 | 0.94 | 0.88 | 0.91 | 270400 |
1993-12-01 | 0.91 | 0.91 | 0.88 | 0.91 | 128800 |
1993-12-02 | 0.94 | 0.94 | 0.88 | 0.88 | 52800 |
1993-12-03 | 0.88 | 0.94 | 0.88 | 0.88 | 52800 |
1993-12-06 | 0.94 | 0.94 | 0.88 | 0.88 | 131200 |
1993-12-07 | 0.91 | 0.91 | 0.88 | 0.89 | 47200 |
1993-12-08 | 0.88 | 0.91 | 0.84 | 0.84 | 146400 |
1993-12-09 | 0.91 | 0.91 | 0.84 | 0.91 | 60800 |
1993-12-10 | 0.91 | 0.91 | 0.84 | 0.86 | 42400 |
1993-12-13 | 0.84 | 0.88 | 0.81 | 0.81 | 254400 |
1993-12-14 | 0.84 | 0.84 | 0.78 | 0.84 | 224000 |
1993-12-15 | 0.84 | 0.84 | 0.81 | 0.81 | 84000 |
1993-12-16 | 0.88 | 0.88 | 0.81 | 0.83 | 111200 |
1993-12-17 | 0.84 | 0.84 | 0.78 | 0.81 | 80800 |
1993-12-20 | 0.78 | 0.84 | 0.78 | 0.78 | 388000 |
1993-12-21 | 0.81 | 0.81 | 0.75 | 0.75 | 442400 |
1993-12-22 | 0.78 | 0.97 | 0.72 | 0.94 | 1893600 |
1993-12-23 | 0.97 | 0.97 | 0.91 | 0.91 | 564000 |
1993-12-27 | 0.92 | 0.94 | 0.88 | 0.91 | 152800 |
1993-12-28 | 0.88 | 0.94 | 0.88 | 0.91 | 108000 |
1993-12-29 | 0.94 | 0.94 | 0.88 | 0.88 | 126400 |
1993-12-30 | 0.88 | 0.94 | 0.88 | 0.92 | 181600 |
1993-12-31 | 0.88 | 0.94 | 0.88 | 0.91 | 211200 |
1994-01-03 | 0.91 | 0.94 | 0.88 | 0.94 | 65600 |
1994-01-04 | 0.91 | 0.94 | 0.88 | 0.91 | 179200 |
1994-01-05 | 0.94 | 0.94 | 0.88 | 0.92 | 264800 |
1994-01-06 | 0.94 | 0.94 | 0.88 | 0.88 | 131200 |
1994-01-07 | 0.94 | 0.94 | 0.88 | 0.91 | 234400 |
1994-01-10 | 0.88 | 0.94 | 0.88 | 0.88 | 133600 |
1994-01-11 | 0.88 | 0.94 | 0.88 | 0.94 | 236800 |
1994-01-12 | 0.94 | 0.94 | 0.88 | 0.89 | 294400 |
1994-01-13 | 0.88 | 0.91 | 0.84 | 0.91 | 312800 |
1994-01-14 | 0.88 | 0.97 | 0.88 | 0.97 | 1928000 |
1994-01-17 | 0.97 | 1.06 | 0.94 | 1.06 | 998400 |
1994-01-18 | 1.03 | 1.09 | 1.03 | 1.06 | 954400 |
1994-01-19 | 1.03 | 1.06 | 1.03 | 1.03 | 352000 |
1994-01-20 | 1.06 | 1.06 | 1.03 | 1.05 | 169600 |
1994-01-21 | 1.06 | 1.06 | 0.97 | 1.00 | 288000 |
1994-01-24 | 0.97 | 1.02 | 0.97 | 0.98 | 199200 |
1994-01-25 | 0.97 | 1.00 | 0.91 | 0.91 | 105600 |
1994-01-26 | 0.91 | 0.94 | 0.84 | 0.84 | 129600 |
1994-01-27 | 0.91 | 0.91 | 0.84 | 0.84 | 307200 |
1994-01-28 | 0.88 | 0.94 | 0.88 | 0.91 | 148800 |
1994-01-31 | 0.94 | 0.97 | 0.91 | 0.94 | 505600 |
1994-02-01 | 0.97 | 0.97 | 0.91 | 0.91 | 119200 |
1994-02-02 | 0.91 | 0.97 | 0.91 | 0.97 | 121600 |
1994-02-03 | 0.97 | 1.00 | 0.94 | 1.00 | 288000 |
1994-02-04 | 1.02 | 1.03 | 0.94 | 0.97 | 232000 |
1994-02-07 | 0.94 | 0.97 | 0.94 | 0.97 | 36800 |
1994-02-08 | 0.94 | 0.94 | 0.91 | 0.91 | 30400 |
1994-02-09 | 0.91 | 0.97 | 0.91 | 0.95 | 341600 |
1994-02-10 | 0.91 | 1.00 | 0.91 | 1.00 | 287200 |
1994-02-11 | 0.94 | 1.00 | 0.94 | 0.97 | 153600 |
1994-02-14 | 0.94 | 1.00 | 0.94 | 0.94 | 191200 |
1994-02-15 | 0.98 | 1.00 | 0.94 | 0.95 | 302400 |
1994-02-16 | 0.94 | 1.00 | 0.94 | 0.98 | 192800 |
1994-02-17 | 0.95 | 1.00 | 0.94 | 0.98 | 139200 |
1994-02-18 | 0.97 | 0.97 | 0.91 | 0.91 | 12800 |
1994-02-22 | 0.91 | 0.95 | 0.91 | 0.92 | 123200 |
1994-02-23 | 0.91 | 0.97 | 0.91 | 0.97 | 22400 |
1994-02-24 | 0.91 | 0.94 | 0.91 | 0.94 | 260000 |
1994-02-25 | 0.97 | 0.97 | 0.91 | 0.97 | 111200 |
1994-02-28 | 0.95 | 0.95 | 0.91 | 0.91 | 262400 |
1994-03-01 | 0.94 | 0.97 | 0.94 | 0.97 | 12800 |
1994-03-02 | 0.91 | 1.06 | 0.91 | 1.00 | 1021600 |
1994-03-03 | 1.00 | 1.03 | 0.97 | 0.97 | 159200 |
1994-03-04 | 1.00 | 1.16 | 1.00 | 1.13 | 1424000 |
1994-03-07 | 1.16 | 1.16 | 1.09 | 1.11 | 425600 |
1994-03-08 | 1.16 | 1.16 | 1.06 | 1.08 | 376000 |
1994-03-09 | 1.13 | 1.13 | 1.06 | 1.13 | 175200 |
1994-03-10 | 1.13 | 1.16 | 1.06 | 1.11 | 595200 |
1994-03-11 | 1.09 | 1.16 | 1.09 | 1.14 | 172000 |
1994-03-14 | 1.16 | 1.16 | 1.09 | 1.14 | 178400 |
1994-03-15 | 1.09 | 1.16 | 1.09 | 1.13 | 457600 |
1994-03-16 | 1.09 | 1.16 | 1.09 | 1.14 | 103200 |
1994-03-17 | 1.13 | 1.17 | 1.09 | 1.13 | 831200 |
1994-03-18 | 1.13 | 1.13 | 1.03 | 1.06 | 985600 |
1994-03-21 | 1.06 | 1.09 | 1.03 | 1.03 | 819200 |
1994-03-22 | 1.05 | 1.09 | 1.03 | 1.03 | 276000 |
1994-03-23 | 1.06 | 1.06 | 1.03 | 1.05 | 61600 |
1994-03-24 | 1.03 | 1.08 | 0.95 | 1.00 | 2660000 |
1994-03-25 | 1.00 | 1.03 | 0.97 | 1.03 | 325600 |
1994-03-28 | 0.97 | 1.03 | 0.97 | 0.98 | 341600 |
1994-03-29 | 0.97 | 1.03 | 0.97 | 0.97 | 45600 |
1994-03-30 | 0.94 | 1.00 | 0.94 | 0.94 | 84800 |
1994-03-31 | 0.94 | 0.97 | 0.88 | 0.89 | 208000 |
1994-04-04 | 0.88 | 0.92 | 0.88 | 0.91 | 287200 |
1994-04-05 | 0.97 | 0.97 | 0.91 | 0.91 | 451200 |
1994-04-06 | 0.94 | 0.94 | 0.91 | 0.91 | 118400 |
1994-04-07 | 0.91 | 0.94 | 0.84 | 0.94 | 596800 |
1994-04-08 | 0.94 | 0.94 | 0.88 | 0.89 | 102400 |
1994-04-11 | 0.88 | 0.94 | 0.88 | 0.88 | 703200 |
1994-04-12 | 0.91 | 0.94 | 0.88 | 0.92 | 528800 |
1994-04-13 | 0.94 | 0.94 | 0.88 | 0.92 | 112000 |
1994-04-14 | 0.89 | 0.94 | 0.89 | 0.92 | 129600 |
1994-04-15 | 0.94 | 0.94 | 0.88 | 0.89 | 52000 |
1994-04-18 | 0.94 | 0.94 | 0.88 | 0.88 | 214400 |
1994-04-19 | 0.88 | 0.94 | 0.88 | 0.91 | 67200 |
1994-04-20 | 0.88 | 0.91 | 0.88 | 0.89 | 104800 |
1994-04-21 | 0.89 | 0.94 | 0.88 | 0.88 | 52000 |
1994-04-22 | 0.91 | 0.94 | 0.88 | 0.88 | 41600 |
1994-04-25 | 0.88 | 0.88 | 0.88 | 0.88 | 9600 |
1994-04-26 | 0.94 | 0.94 | 0.88 | 0.88 | 136000 |
1994-04-28 | 0.84 | 0.91 | 0.84 | 0.88 | 96800 |
1994-04-29 | 0.84 | 0.91 | 0.84 | 0.88 | 51200 |
1994-05-02 | 0.84 | 0.91 | 0.84 | 0.88 | 118400 |
1994-05-03 | 0.91 | 0.91 | 0.84 | 0.88 | 119200 |
1994-05-04 | 0.84 | 0.84 | 0.84 | 0.84 | 2400 |
1994-05-05 | 0.91 | 0.91 | 0.84 | 0.91 | 28000 |
1994-05-06 | 0.84 | 0.91 | 0.84 | 0.91 | 236800 |
1994-05-09 | 0.91 | 0.91 | 0.88 | 0.88 | 53600 |
1994-05-10 | 0.84 | 0.94 | 0.84 | 0.91 | 268000 |
1994-05-11 | 0.94 | 0.94 | 0.88 | 0.88 | 127200 |
1994-05-12 | 0.88 | 0.91 | 0.88 | 0.88 | 27200 |
1994-05-13 | 0.91 | 0.91 | 0.88 | 0.88 | 8000 |
1994-05-16 | 0.91 | 0.91 | 0.84 | 0.88 | 104000 |
1994-05-17 | 0.88 | 0.91 | 0.84 | 0.84 | 310400 |
1994-05-18 | 0.69 | 0.72 | 0.56 | 0.70 | 2956800 |
1994-05-19 | 0.72 | 0.75 | 0.66 | 0.72 | 1028000 |
1994-05-20 | 0.75 | 0.75 | 0.66 | 0.72 | 860800 |
1994-05-23 | 0.72 | 0.75 | 0.69 | 0.75 | 156000 |
1994-05-24 | 0.75 | 0.78 | 0.69 | 0.72 | 204000 |
1994-05-25 | 0.78 | 0.78 | 0.69 | 0.78 | 75200 |
1994-05-26 | 0.78 | 0.78 | 0.72 | 0.72 | 51200 |
1994-05-27 | 0.78 | 0.78 | 0.78 | 0.78 | 1600 |
1994-05-31 | 0.75 | 0.75 | 0.75 | 0.75 | 10400 |
1994-06-01 | 0.78 | 0.78 | 0.75 | 0.78 | 236800 |
1994-06-02 | 0.75 | 0.75 | 0.75 | 0.75 | 12800 |
1994-06-03 | 0.78 | 0.78 | 0.78 | 0.78 | 800 |
1994-06-06 | 0.78 | 0.78 | 0.75 | 0.78 | 27200 |
1994-06-07 | 0.78 | 0.78 | 0.72 | 0.72 | 19200 |
1994-06-08 | 0.72 | 0.72 | 0.72 | 0.72 | 14400 |
1994-06-09 | 0.78 | 0.78 | 0.75 | 0.77 | 88000 |
1994-06-10 | 0.78 | 0.81 | 0.75 | 0.81 | 84800 |
1994-06-13 | 0.81 | 0.88 | 0.81 | 0.87 | 133600 |
1994-06-14 | 0.88 | 0.88 | 0.84 | 0.88 | 113600 |
1994-06-15 | 0.88 | 0.88 | 0.84 | 0.84 | 132000 |
1994-06-16 | 0.84 | 0.84 | 0.81 | 0.81 | 26400 |
1994-06-17 | 0.78 | 0.81 | 0.75 | 0.77 | 194400 |
1994-06-20 | 0.75 | 0.75 | 0.72 | 0.72 | 37600 |
1994-06-21 | 0.72 | 0.75 | 0.72 | 0.72 | 56000 |
1994-06-22 | 0.75 | 0.78 | 0.75 | 0.77 | 88000 |
1994-06-23 | 0.72 | 0.78 | 0.69 | 0.69 | 316800 |
1994-06-24 | 0.72 | 0.72 | 0.70 | 0.70 | 18400 |
1994-06-27 | 0.72 | 0.78 | 0.69 | 0.72 | 82400 |
1994-06-28 | 0.72 | 0.78 | 0.72 | 0.78 | 17600 |
1994-06-29 | 0.72 | 0.78 | 0.72 | 0.75 | 18400 |
1994-06-30 | 0.78 | 0.78 | 0.72 | 0.78 | 14400 |
1994-07-01 | 0.78 | 0.78 | 0.78 | 0.78 | 12800 |
1994-07-05 | 0.78 | 0.78 | 0.72 | 0.72 | 26400 |
1994-07-06 | 0.72 | 0.78 | 0.72 | 0.75 | 18400 |
1994-07-07 | 0.72 | 0.78 | 0.72 | 0.78 | 81600 |
1994-07-08 | 0.78 | 0.78 | 0.75 | 0.78 | 119200 |
1994-07-11 | 0.72 | 0.72 | 0.72 | 0.72 | 1600 |
1994-07-12 | 0.78 | 0.84 | 0.75 | 0.78 | 124800 |
1994-07-13 | 0.78 | 0.88 | 0.78 | 0.81 | 364000 |
1994-07-14 | 0.81 | 0.87 | 0.81 | 0.81 | 110400 |
1994-07-15 | 0.81 | 0.81 | 0.81 | 0.81 | 16000 |
1994-07-18 | 0.81 | 0.84 | 0.75 | 0.75 | 116800 |
1994-07-19 | 0.75 | 0.81 | 0.75 | 0.81 | 68000 |
1994-07-20 | 0.75 | 0.80 | 0.75 | 0.77 | 91200 |
1994-07-21 | 0.75 | 0.83 | 0.75 | 0.78 | 137600 |
1994-07-22 | 0.75 | 0.83 | 0.75 | 0.75 | 44000 |
1994-07-25 | 0.75 | 0.81 | 0.72 | 0.74 | 248800 |
1994-07-26 | 0.72 | 0.77 | 0.72 | 0.77 | 16000 |
1994-07-27 | 0.69 | 0.77 | 0.67 | 0.69 | 88800 |
1994-07-28 | 0.73 | 0.73 | 0.73 | 0.73 | 8000 |
1994-07-29 | 0.67 | 0.69 | 0.67 | 0.69 | 44000 |
1994-08-01 | 0.69 | 0.73 | 0.67 | 0.69 | 37600 |
1994-08-02 | 0.73 | 0.73 | 0.67 | 0.73 | 42400 |
1994-08-03 | 0.73 | 0.73 | 0.67 | 0.73 | 65600 |
1994-08-04 | 0.73 | 0.73 | 0.73 | 0.73 | 10400 |
1994-08-05 | 0.69 | 0.72 | 0.69 | 0.69 | 40000 |
1994-08-08 | 0.70 | 0.75 | 0.70 | 0.75 | 20000 |
1994-08-09 | 0.70 | 0.70 | 0.66 | 0.66 | 111200 |
1994-08-10 | 0.72 | 0.75 | 0.69 | 0.69 | 77600 |
1994-08-11 | 0.69 | 0.72 | 0.69 | 0.72 | 19200 |
1994-08-12 | 0.69 | 0.69 | 0.69 | 0.69 | 10400 |
1994-08-15 | 0.72 | 0.72 | 0.69 | 0.69 | 11200 |
1994-08-16 | 0.69 | 0.70 | 0.69 | 0.69 | 12000 |
1994-08-17 | 0.69 | 0.75 | 0.69 | 0.72 | 101600 |
1994-08-18 | 0.69 | 0.75 | 0.69 | 0.70 | 23200 |
1994-08-19 | 0.75 | 0.84 | 0.72 | 0.82 | 343200 |
1994-08-22 | 0.84 | 0.84 | 0.81 | 0.81 | 52800 |
1994-08-23 | 0.78 | 0.84 | 0.78 | 0.78 | 32000 |
1994-08-24 | 0.84 | 0.84 | 0.78 | 0.84 | 74400 |
1994-08-25 | 0.81 | 0.91 | 0.81 | 0.84 | 165600 |
1994-08-26 | 0.84 | 0.91 | 0.84 | 0.91 | 235200 |
1994-08-29 | 0.88 | 0.91 | 0.84 | 0.86 | 122400 |
1994-08-30 | 0.84 | 0.84 | 0.81 | 0.81 | 50400 |
1994-08-31 | 0.84 | 0.84 | 0.81 | 0.84 | 89600 |
1994-09-01 | 0.81 | 0.81 | 0.81 | 0.81 | 19200 |
1994-09-02 | 0.81 | 0.84 | 0.81 | 0.81 | 56000 |
1994-09-06 | 0.81 | 0.81 | 0.81 | 0.81 | 8800 |
1994-09-07 | 0.78 | 0.84 | 0.78 | 0.84 | 38400 |
1994-09-08 | 0.84 | 0.84 | 0.81 | 0.81 | 256800 |
1994-09-09 | 0.81 | 0.81 | 0.78 | 0.78 | 249600 |
1994-09-12 | 0.78 | 0.78 | 0.75 | 0.75 | 8800 |
1994-09-13 | 0.75 | 0.78 | 0.75 | 0.77 | 31200 |
1994-09-14 | 0.78 | 0.78 | 0.75 | 0.75 | 120800 |
1994-09-15 | 0.78 | 0.78 | 0.72 | 0.72 | 43200 |
1994-09-16 | 0.78 | 0.78 | 0.72 | 0.75 | 29600 |
1994-09-19 | 0.75 | 0.78 | 0.75 | 0.78 | 64000 |
1994-09-20 | 0.75 | 0.78 | 0.69 | 0.72 | 316800 |
1994-09-21 | 0.78 | 0.78 | 0.69 | 0.69 | 5600 |
1994-09-22 | 0.69 | 0.69 | 0.69 | 0.69 | 5600 |
1994-09-23 | 0.78 | 0.78 | 0.69 | 0.72 | 80000 |
1994-09-27 | 0.75 | 0.75 | 0.69 | 0.69 | 26400 |
1994-09-29 | 0.72 | 0.78 | 0.72 | 0.78 | 4000 |
1994-09-30 | 0.78 | 0.78 | 0.72 | 0.72 | 40800 |
1994-10-04 | 0.72 | 0.72 | 0.72 | 0.72 | 4000 |
1994-10-05 | 0.72 | 0.72 | 0.72 | 0.72 | 47200 |
1994-10-06 | 0.73 | 0.78 | 0.73 | 0.75 | 49600 |
1994-10-07 | 0.78 | 0.78 | 0.72 | 0.75 | 77600 |
1994-10-10 | 0.72 | 0.78 | 0.72 | 0.78 | 11200 |
1994-10-11 | 0.72 | 0.81 | 0.72 | 0.81 | 110400 |
1994-10-12 | 0.81 | 0.81 | 0.75 | 0.80 | 228000 |
1994-10-13 | 0.75 | 0.81 | 0.72 | 0.78 | 1012000 |
1994-10-14 | 0.75 | 0.75 | 0.69 | 0.75 | 200800 |
1994-10-17 | 0.69 | 0.75 | 0.66 | 0.66 | 167200 |
1994-10-18 | 0.66 | 0.72 | 0.66 | 0.69 | 144000 |
1994-10-19 | 0.72 | 0.72 | 0.66 | 0.69 | 166400 |
1994-10-20 | 0.69 | 0.72 | 0.66 | 0.66 | 184800 |
1994-10-21 | 0.69 | 0.69 | 0.69 | 0.69 | 8000 |
1994-10-24 | 0.72 | 0.72 | 0.66 | 0.66 | 40000 |
1994-10-25 | 0.66 | 0.69 | 0.66 | 0.66 | 152000 |
1994-10-26 | 0.72 | 0.72 | 0.66 | 0.72 | 16800 |
1994-10-27 | 0.69 | 0.70 | 0.66 | 0.69 | 148800 |
1994-10-28 | 0.72 | 0.72 | 0.66 | 0.66 | 52000 |
1994-10-31 | 0.72 | 0.72 | 0.66 | 0.66 | 150400 |
1994-11-01 | 0.70 | 0.70 | 0.66 | 0.66 | 25600 |
1994-11-02 | 0.72 | 0.72 | 0.66 | 0.72 | 93600 |
1994-11-03 | 0.72 | 0.72 | 0.72 | 0.72 | 9600 |
1994-11-04 | 0.69 | 0.75 | 0.69 | 0.69 | 76000 |
1994-11-07 | 0.69 | 0.72 | 0.66 | 0.66 | 64800 |
1994-11-09 | 0.72 | 0.72 | 0.66 | 0.66 | 819200 |
1994-11-10 | 0.69 | 0.70 | 0.67 | 0.69 | 462400 |
1994-11-11 | 0.70 | 0.70 | 0.66 | 0.69 | 332800 |
1994-11-14 | 0.69 | 0.70 | 0.69 | 0.70 | 120000 |
1994-11-15 | 0.67 | 0.70 | 0.67 | 0.70 | 98400 |
1994-11-16 | 0.69 | 0.70 | 0.66 | 0.70 | 154400 |
1994-11-17 | 0.66 | 0.69 | 0.63 | 0.66 | 66400 |
1994-11-18 | 0.63 | 0.66 | 0.63 | 0.63 | 120000 |
1994-11-21 | 0.66 | 0.69 | 0.63 | 0.66 | 112000 |
1994-11-22 | 0.63 | 0.64 | 0.63 | 0.64 | 256000 |
1994-11-23 | 0.66 | 0.66 | 0.59 | 0.63 | 326400 |
1994-11-25 | 0.63 | 0.63 | 0.63 | 0.63 | 16000 |
1994-11-28 | 0.56 | 0.59 | 0.56 | 0.58 | 170400 |
1994-11-29 | 0.50 | 0.59 | 0.50 | 0.59 | 308800 |
1994-11-30 | 0.59 | 0.63 | 0.56 | 0.63 | 160000 |
1994-12-01 | 0.59 | 0.63 | 0.56 | 0.58 | 104000 |
1994-12-02 | 0.61 | 0.61 | 0.53 | 0.59 | 128800 |
1994-12-05 | 0.53 | 0.59 | 0.53 | 0.53 | 255200 |
1994-12-06 | 0.56 | 0.56 | 0.50 | 0.56 | 138400 |
1994-12-07 | 0.56 | 0.59 | 0.53 | 0.53 | 299200 |
1994-12-08 | 0.53 | 0.56 | 0.50 | 0.50 | 229600 |
1994-12-09 | 0.53 | 0.56 | 0.50 | 0.50 | 13600 |
1994-12-12 | 0.50 | 0.55 | 0.50 | 0.50 | 130400 |
1994-12-13 | 0.53 | 0.53 | 0.50 | 0.53 | 168800 |
1994-12-14 | 0.53 | 0.53 | 0.47 | 0.48 | 383200 |
1994-12-15 | 0.44 | 0.53 | 0.44 | 0.50 | 333600 |
1994-12-16 | 0.56 | 0.59 | 0.53 | 0.59 | 1036800 |
1994-12-19 | 0.59 | 0.59 | 0.56 | 0.56 | 120000 |
1994-12-20 | 0.56 | 0.59 | 0.56 | 0.56 | 157600 |
1994-12-21 | 0.56 | 0.59 | 0.53 | 0.53 | 232800 |
1994-12-22 | 0.59 | 0.59 | 0.53 | 0.56 | 114400 |
1994-12-23 | 0.53 | 0.56 | 0.50 | 0.53 | 131200 |
1994-12-27 | 0.56 | 0.56 | 0.48 | 0.53 | 195200 |
1994-12-28 | 0.47 | 0.53 | 0.47 | 0.48 | 590400 |
1994-12-29 | 0.50 | 0.56 | 0.47 | 0.50 | 364800 |
1994-12-30 | 0.50 | 0.53 | 0.50 | 0.50 | 324800 |
1995-01-03 | 0.53 | 0.53 | 0.52 | 0.52 | 17600 |
1995-01-04 | 0.53 | 0.53 | 0.50 | 0.50 | 34400 |
1995-01-05 | 0.50 | 0.56 | 0.50 | 0.52 | 17600 |
1995-01-06 | 0.50 | 0.56 | 0.50 | 0.53 | 398400 |
1995-01-09 | 0.56 | 0.56 | 0.52 | 0.56 | 16800 |
1995-01-10 | 0.56 | 0.56 | 0.50 | 0.56 | 68000 |
1995-01-11 | 0.56 | 0.56 | 0.50 | 0.50 | 64800 |
1995-01-12 | 0.56 | 0.56 | 0.48 | 0.53 | 326400 |
1995-01-13 | 0.47 | 0.53 | 0.47 | 0.52 | 150400 |
1995-01-16 | 0.53 | 0.53 | 0.52 | 0.53 | 180000 |
1995-01-17 | 0.53 | 0.53 | 0.50 | 0.52 | 26400 |
1995-01-18 | 0.53 | 0.56 | 0.50 | 0.53 | 176000 |
1995-01-19 | 0.56 | 0.63 | 0.53 | 0.61 | 312000 |
1995-01-20 | 0.63 | 0.66 | 0.63 | 0.66 | 214400 |
1995-01-23 | 0.66 | 0.66 | 0.63 | 0.66 | 52000 |
1995-01-24 | 0.66 | 0.66 | 0.66 | 0.66 | 32800 |
1995-01-25 | 0.66 | 0.69 | 0.63 | 0.69 | 112000 |
1995-01-26 | 0.69 | 0.69 | 0.66 | 0.67 | 227200 |
1995-01-27 | 0.69 | 0.72 | 0.66 | 0.69 | 32800 |
1995-01-30 | 0.66 | 0.72 | 0.66 | 0.66 | 20800 |
1995-01-31 | 0.72 | 0.72 | 0.63 | 0.64 | 318400 |
1995-02-01 | 0.59 | 0.63 | 0.59 | 0.63 | 14400 |
1995-02-02 | 0.59 | 0.69 | 0.59 | 0.63 | 105600 |
1995-02-03 | 0.63 | 0.69 | 0.63 | 0.66 | 23200 |
1995-02-06 | 0.69 | 0.69 | 0.63 | 0.63 | 33600 |
1995-02-08 | 0.63 | 0.69 | 0.63 | 0.63 | 48800 |
1995-02-09 | 0.69 | 0.69 | 0.63 | 0.64 | 395200 |
1995-02-10 | 0.66 | 0.66 | 0.63 | 0.63 | 44800 |
1995-02-13 | 0.63 | 0.72 | 0.63 | 0.72 | 207200 |
1995-02-14 | 0.72 | 0.75 | 0.69 | 0.72 | 361600 |
1995-02-15 | 0.69 | 0.70 | 0.69 | 0.69 | 153600 |
1995-02-16 | 0.69 | 0.72 | 0.69 | 0.69 | 88000 |
1995-02-17 | 0.66 | 0.69 | 0.63 | 0.66 | 64000 |
1995-02-21 | 0.63 | 0.63 | 0.63 | 0.63 | 5600 |
1995-02-22 | 0.69 | 0.69 | 0.63 | 0.63 | 5600 |
1995-02-23 | 0.63 | 0.69 | 0.63 | 0.63 | 16800 |
1995-02-24 | 0.64 | 0.67 | 0.63 | 0.64 | 102400 |
1995-02-27 | 0.59 | 0.60 | 0.59 | 0.60 | 7200 |
1995-02-28 | 0.63 | 0.69 | 0.63 | 0.69 | 23200 |
1995-03-01 | 0.59 | 0.69 | 0.59 | 0.69 | 57600 |
1995-03-02 | 0.66 | 0.66 | 0.59 | 0.60 | 59200 |
1995-03-03 | 0.63 | 0.63 | 0.59 | 0.63 | 117600 |
1995-03-06 | 0.63 | 0.66 | 0.63 | 0.66 | 147200 |
1995-03-07 | 0.63 | 0.69 | 0.63 | 0.69 | 17600 |
1995-03-08 | 0.63 | 0.64 | 0.63 | 0.63 | 8800 |
1995-03-09 | 0.69 | 0.69 | 0.69 | 0.69 | 4000 |
1995-03-10 | 0.63 | 0.66 | 0.63 | 0.63 | 29600 |
1995-03-13 | 0.63 | 0.63 | 0.63 | 0.63 | 1600 |
1995-03-14 | 0.63 | 0.64 | 0.63 | 0.63 | 82400 |
1995-03-15 | 0.64 | 0.66 | 0.63 | 0.63 | 60000 |
1995-03-16 | 0.63 | 0.72 | 0.63 | 0.72 | 256000 |
1995-03-17 | 0.66 | 0.73 | 0.66 | 0.69 | 729600 |
1995-03-20 | 0.66 | 0.70 | 0.66 | 0.70 | 276000 |
1995-03-21 | 0.67 | 0.69 | 0.67 | 0.67 | 140000 |
1995-03-22 | 0.66 | 0.67 | 0.63 | 0.67 | 405600 |
1995-03-23 | 0.69 | 0.69 | 0.64 | 0.67 | 318400 |
1995-03-24 | 0.69 | 0.75 | 0.66 | 0.73 | 1203200 |
1995-03-27 | 0.72 | 0.75 | 0.72 | 0.72 | 211200 |
1995-03-28 | 0.75 | 0.75 | 0.69 | 0.73 | 181600 |
1995-03-29 | 0.75 | 0.75 | 0.70 | 0.73 | 1672800 |
1995-03-30 | 0.70 | 0.75 | 0.70 | 0.73 | 456800 |
1995-03-31 | 0.73 | 0.78 | 0.73 | 0.77 | 398400 |
1995-04-03 | 0.77 | 0.78 | 0.73 | 0.77 | 130400 |
1995-04-04 | 0.81 | 0.81 | 0.75 | 0.75 | 31200 |
1995-04-05 | 0.75 | 0.80 | 0.75 | 0.75 | 596800 |
1995-04-06 | 0.78 | 0.78 | 0.75 | 0.75 | 174400 |
1995-04-07 | 0.75 | 0.77 | 0.72 | 0.73 | 209600 |
1995-04-10 | 0.73 | 0.77 | 0.73 | 0.77 | 167200 |
1995-04-11 | 0.78 | 0.78 | 0.73 | 0.73 | 31200 |
1995-04-12 | 0.73 | 0.75 | 0.72 | 0.72 | 168000 |
1995-04-13 | 0.72 | 0.75 | 0.72 | 0.73 | 55200 |
1995-04-17 | 0.72 | 0.75 | 0.72 | 0.75 | 172800 |
1995-04-18 | 0.75 | 0.75 | 0.73 | 0.73 | 12000 |
1995-04-19 | 0.75 | 0.75 | 0.70 | 0.72 | 356000 |
1995-04-20 | 0.70 | 0.70 | 0.70 | 0.70 | 123200 |
1995-04-21 | 0.70 | 0.73 | 0.70 | 0.73 | 36000 |
1995-04-24 | 0.70 | 0.70 | 0.70 | 0.70 | 17600 |
1995-04-25 | 0.70 | 0.77 | 0.70 | 0.77 | 430400 |
1995-04-26 | 0.75 | 0.75 | 0.72 | 0.75 | 573600 |
1995-04-27 | 0.75 | 0.78 | 0.75 | 0.75 | 116800 |
1995-04-28 | 0.78 | 0.83 | 0.75 | 0.80 | 802400 |
1995-05-01 | 0.81 | 0.83 | 0.78 | 0.80 | 219200 |
1995-05-02 | 0.78 | 0.83 | 0.78 | 0.83 | 512800 |
1995-05-03 | 0.81 | 0.84 | 0.80 | 0.81 | 174400 |
1995-05-04 | 0.80 | 0.84 | 0.77 | 0.77 | 349600 |
1995-05-05 | 0.77 | 0.77 | 0.75 | 0.75 | 11200 |
1995-05-08 | 0.75 | 0.81 | 0.75 | 0.77 | 19200 |
1995-05-09 | 0.78 | 0.78 | 0.73 | 0.73 | 103200 |
1995-05-10 | 0.72 | 0.73 | 0.69 | 0.69 | 242400 |
1995-05-11 | 0.69 | 0.75 | 0.69 | 0.75 | 27200 |
1995-05-12 | 0.75 | 0.75 | 0.69 | 0.72 | 41600 |
1995-05-15 | 0.69 | 0.69 | 0.69 | 0.69 | 55200 |
1995-05-16 | 0.69 | 0.72 | 0.67 | 0.69 | 391200 |
1995-05-17 | 0.75 | 0.75 | 0.67 | 0.67 | 140800 |
1995-05-18 | 0.75 | 0.75 | 0.67 | 0.67 | 22400 |
1995-05-19 | 0.67 | 0.78 | 0.67 | 0.78 | 908800 |
1995-05-22 | 0.70 | 0.81 | 0.70 | 0.81 | 192800 |
1995-05-23 | 0.78 | 0.88 | 0.78 | 0.84 | 1197600 |
1995-05-24 | 0.88 | 0.88 | 0.80 | 0.81 | 147200 |
1995-05-25 | 0.78 | 0.81 | 0.78 | 0.78 | 48000 |
1995-05-26 | 0.78 | 0.81 | 0.78 | 0.80 | 191200 |
1995-05-30 | 0.84 | 0.84 | 0.78 | 0.80 | 453600 |
1995-05-31 | 0.81 | 0.81 | 0.81 | 0.81 | 25600 |
1995-06-01 | 0.78 | 0.81 | 0.78 | 0.78 | 60800 |
1995-06-02 | 0.78 | 0.81 | 0.77 | 0.78 | 72000 |
1995-06-05 | 0.81 | 0.81 | 0.75 | 0.80 | 80000 |
1995-06-06 | 0.78 | 0.81 | 0.75 | 0.75 | 32000 |
1995-06-07 | 0.75 | 0.78 | 0.75 | 0.78 | 6400 |
1995-06-08 | 0.75 | 0.81 | 0.75 | 0.81 | 76000 |
1995-06-12 | 0.75 | 0.75 | 0.75 | 0.75 | 1600 |
1995-06-14 | 0.78 | 0.86 | 0.77 | 0.84 | 372000 |
1995-06-15 | 0.88 | 0.88 | 0.83 | 0.83 | 302400 |
1995-06-16 | 0.81 | 0.84 | 0.75 | 0.80 | 805600 |
1995-06-19 | 0.80 | 0.84 | 0.77 | 0.83 | 219200 |
1995-06-20 | 0.84 | 0.91 | 0.84 | 0.88 | 864800 |
1995-06-21 | 0.89 | 1.06 | 0.88 | 0.98 | 2406400 |
1995-06-22 | 1.03 | 1.05 | 1.00 | 1.03 | 1892800 |
1995-06-23 | 1.05 | 1.06 | 1.02 | 1.03 | 1386400 |
1995-06-26 | 1.03 | 1.06 | 1.03 | 1.06 | 2300800 |
1995-06-27 | 1.03 | 1.06 | 1.00 | 1.02 | 1480800 |
1995-06-28 | 1.00 | 1.00 | 0.92 | 1.00 | 306400 |
1995-06-29 | 1.00 | 1.00 | 0.95 | 0.97 | 319200 |
1995-06-30 | 1.00 | 1.00 | 0.95 | 1.00 | 460800 |
1995-07-03 | 0.98 | 0.98 | 0.97 | 0.98 | 15200 |
1995-07-05 | 1.00 | 1.00 | 0.94 | 0.97 | 342400 |
1995-07-06 | 0.97 | 0.97 | 0.91 | 0.91 | 247200 |
1995-07-07 | 0.94 | 0.97 | 0.91 | 0.95 | 169600 |
1995-07-10 | 1.00 | 1.08 | 0.97 | 1.08 | 839200 |
1995-07-11 | 1.00 | 1.03 | 1.00 | 1.02 | 424000 |
1995-07-12 | 1.02 | 1.03 | 1.02 | 1.03 | 502400 |
1995-07-13 | 1.05 | 1.05 | 1.02 | 1.05 | 1003200 |
1995-07-14 | 1.05 | 1.05 | 1.00 | 1.05 | 211200 |
1995-07-17 | 1.05 | 1.09 | 1.03 | 1.09 | 1812800 |
1995-07-18 | 1.08 | 1.13 | 1.08 | 1.08 | 1027200 |
1995-07-19 | 1.06 | 1.08 | 0.98 | 1.00 | 1238400 |
1995-07-20 | 1.03 | 1.06 | 1.02 | 1.06 | 737600 |
1995-07-21 | 1.03 | 1.09 | 1.03 | 1.09 | 402400 |
1995-07-24 | 1.09 | 1.13 | 1.08 | 1.13 | 467200 |
1995-07-25 | 1.11 | 1.13 | 1.08 | 1.09 | 243200 |
1995-07-26 | 1.11 | 1.22 | 1.11 | 1.19 | 2940800 |
1995-07-27 | 1.17 | 1.27 | 1.17 | 1.23 | 1396800 |
1995-07-28 | 1.27 | 1.33 | 1.22 | 1.33 | 2367200 |
1995-07-31 | 1.36 | 1.41 | 1.31 | 1.32 | 2474400 |
1995-08-01 | 1.31 | 1.34 | 1.27 | 1.34 | 1924000 |
1995-08-02 | 1.38 | 1.47 | 1.31 | 1.47 | 2055200 |
1995-08-03 | 1.47 | 1.50 | 1.41 | 1.48 | 3929600 |
1995-08-04 | 1.45 | 1.63 | 1.45 | 1.62 | 1879200 |
1995-08-07 | 1.58 | 1.61 | 1.53 | 1.55 | 4324800 |
1995-08-08 | 1.53 | 1.56 | 1.47 | 1.50 | 2234400 |
1995-08-09 | 1.55 | 1.56 | 1.44 | 1.47 | 1739200 |
1995-08-10 | 1.44 | 1.48 | 1.34 | 1.36 | 599200 |
1995-08-11 | 1.36 | 1.42 | 1.36 | 1.42 | 256000 |
1995-08-14 | 1.38 | 1.42 | 1.38 | 1.39 | 478400 |
1995-08-15 | 1.41 | 1.42 | 1.34 | 1.38 | 232800 |
1995-08-16 | 1.42 | 1.42 | 1.39 | 1.39 | 213600 |
1995-08-17 | 1.41 | 1.52 | 1.39 | 1.47 | 1240000 |
1995-08-18 | 1.47 | 1.53 | 1.47 | 1.47 | 262400 |
1995-08-21 | 1.50 | 1.67 | 1.50 | 1.63 | 2528000 |
1995-08-22 | 1.75 | 1.78 | 1.66 | 1.75 | 2689600 |
1995-08-23 | 1.77 | 1.83 | 1.72 | 1.78 | 1090400 |
1995-08-24 | 1.83 | 1.83 | 1.72 | 1.72 | 812000 |
1995-08-25 | 1.72 | 1.75 | 1.67 | 1.68 | 285600 |
1995-08-28 | 1.72 | 1.72 | 1.67 | 1.70 | 156000 |
1995-08-29 | 1.69 | 1.72 | 1.56 | 1.59 | 663200 |
1995-08-30 | 1.64 | 1.64 | 1.58 | 1.61 | 215200 |
1995-08-31 | 1.58 | 1.69 | 1.58 | 1.69 | 367200 |
1995-09-01 | 1.64 | 1.69 | 1.64 | 1.68 | 842400 |
1995-09-05 | 1.67 | 1.73 | 1.67 | 1.69 | 217600 |
1995-09-06 | 1.69 | 1.69 | 1.53 | 1.56 | 1313600 |
1995-09-07 | 1.55 | 1.72 | 1.55 | 1.72 | 2600800 |
1995-09-08 | 1.69 | 1.75 | 1.69 | 1.75 | 1432800 |
1995-09-11 | 1.75 | 1.75 | 1.70 | 1.75 | 158400 |
1995-09-12 | 1.70 | 1.75 | 1.70 | 1.73 | 449600 |
1995-09-13 | 1.75 | 1.75 | 1.70 | 1.70 | 390400 |
1995-09-14 | 1.70 | 1.73 | 1.70 | 1.70 | 505600 |
1995-09-15 | 1.70 | 1.73 | 1.70 | 1.70 | 264800 |
1995-09-18 | 1.69 | 1.73 | 1.56 | 1.61 | 1348000 |
1995-09-19 | 1.56 | 1.63 | 1.56 | 1.63 | 480800 |
1995-09-20 | 1.63 | 1.66 | 1.58 | 1.61 | 587200 |
1995-09-21 | 1.59 | 1.63 | 1.55 | 1.56 | 181600 |
1995-09-22 | 1.53 | 1.59 | 1.53 | 1.53 | 286400 |
1995-09-25 | 1.59 | 1.59 | 1.52 | 1.55 | 305600 |
1995-09-26 | 1.55 | 1.55 | 1.52 | 1.52 | 128800 |
1995-09-27 | 1.55 | 1.55 | 1.50 | 1.52 | 272800 |
1995-09-28 | 1.52 | 1.56 | 1.52 | 1.53 | 107200 |
1995-09-29 | 1.52 | 1.66 | 1.52 | 1.64 | 470400 |
1995-10-02 | 1.66 | 1.75 | 1.63 | 1.75 | 887200 |
1995-10-03 | 1.84 | 1.91 | 1.81 | 1.86 | 2205600 |
1995-10-04 | 1.86 | 1.91 | 1.78 | 1.80 | 1135200 |
1995-10-05 | 1.83 | 1.86 | 1.80 | 1.80 | 730400 |
1995-10-06 | 1.80 | 1.86 | 1.80 | 1.83 | 861600 |
1995-10-09 | 1.80 | 1.83 | 1.77 | 1.81 | 552000 |
1995-10-10 | 1.73 | 1.78 | 1.72 | 1.78 | 647200 |
1995-10-11 | 1.77 | 1.84 | 1.77 | 1.84 | 520800 |
1995-10-12 | 1.84 | 1.95 | 1.81 | 1.95 | 2492800 |
1995-10-13 | 1.95 | 2.00 | 1.92 | 1.94 | 1542400 |
1995-10-16 | 1.97 | 1.98 | 1.92 | 1.97 | 602400 |
1995-10-17 | 2.00 | 2.00 | 1.94 | 2.00 | 226400 |
1995-10-18 | 2.02 | 2.08 | 1.95 | 2.06 | 975200 |
1995-10-19 | 2.02 | 2.08 | 2.00 | 2.06 | 101600 |
1995-10-20 | 2.00 | 2.06 | 2.00 | 2.05 | 700800 |
1995-10-23 | 2.05 | 2.05 | 1.94 | 1.95 | 508000 |
1995-10-24 | 1.95 | 1.95 | 1.89 | 1.89 | 491200 |
1995-10-25 | 1.84 | 1.89 | 1.78 | 1.80 | 9107200 |
1995-10-26 | 1.81 | 1.83 | 1.80 | 1.81 | 3349600 |
1995-10-27 | 1.80 | 1.86 | 1.80 | 1.84 | 1913600 |
1995-10-30 | 1.84 | 1.94 | 1.84 | 1.89 | 1810400 |
1995-10-31 | 1.91 | 2.19 | 1.91 | 2.11 | 7948000 |
1995-11-01 | 2.17 | 2.38 | 2.11 | 2.36 | 3187200 |
1995-11-02 | 2.41 | 2.45 | 2.33 | 2.41 | 3978400 |
1995-11-03 | 2.34 | 2.44 | 2.33 | 2.38 | 3556800 |
1995-11-06 | 2.41 | 2.41 | 2.31 | 2.31 | 700000 |
1995-11-07 | 2.30 | 2.38 | 2.28 | 2.31 | 879200 |
1995-11-08 | 2.28 | 2.39 | 2.28 | 2.36 | 1600000 |
1995-11-09 | 2.38 | 2.39 | 2.34 | 2.34 | 1853600 |
1995-11-10 | 2.34 | 2.41 | 2.34 | 2.34 | 2093600 |
1995-11-13 | 2.41 | 2.41 | 2.34 | 2.36 | 452800 |
1995-11-14 | 2.38 | 2.38 | 2.31 | 2.31 | 184800 |
1995-11-15 | 2.38 | 2.38 | 2.31 | 2.33 | 855200 |
1995-11-16 | 2.33 | 2.72 | 2.33 | 2.56 | 4791200 |
1995-11-17 | 2.53 | 2.59 | 2.47 | 2.56 | 1264000 |
1995-11-20 | 2.53 | 2.69 | 2.53 | 2.55 | 1474400 |
1995-11-21 | 2.55 | 2.58 | 2.38 | 2.47 | 1026400 |
1995-11-22 | 2.50 | 2.56 | 2.47 | 2.53 | 465600 |
1995-11-24 | 2.50 | 2.50 | 2.47 | 2.47 | 156800 |
1995-11-27 | 2.48 | 2.77 | 2.48 | 2.72 | 3027200 |
1995-11-28 | 2.77 | 2.77 | 2.63 | 2.63 | 6368800 |
1995-11-29 | 2.63 | 2.69 | 2.59 | 2.59 | 421600 |
1995-11-30 | 2.59 | 2.59 | 2.55 | 2.59 | 189600 |
1995-12-01 | 2.59 | 2.63 | 2.53 | 2.53 | 782400 |
1995-12-04 | 2.58 | 2.58 | 2.44 | 2.52 | 1080000 |
1995-12-05 | 2.47 | 2.52 | 2.34 | 2.41 | 1860000 |
1995-12-06 | 2.41 | 2.50 | 2.41 | 2.50 | 5148800 |
1995-12-07 | 2.50 | 2.50 | 2.44 | 2.50 | 1032000 |
1995-12-08 | 2.44 | 2.53 | 2.44 | 2.53 | 808000 |
1995-12-11 | 2.53 | 2.55 | 2.41 | 2.45 | 630400 |
1995-12-12 | 2.55 | 2.70 | 2.48 | 2.63 | 1849600 |
1995-12-13 | 2.63 | 2.88 | 2.59 | 2.83 | 3102400 |
1995-12-14 | 2.80 | 2.84 | 2.72 | 2.75 | 1200800 |
1995-12-15 | 2.22 | 2.25 | 1.53 | 1.59 | 11044000 |
1995-12-18 | 1.69 | 1.72 | 1.52 | 1.56 | 8076800 |
1995-12-19 | 1.59 | 1.64 | 1.56 | 1.58 | 4238400 |
1995-12-20 | 1.56 | 1.66 | 1.53 | 1.54 | 3067200 |
1995-12-21 | 1.52 | 1.59 | 1.38 | 1.39 | 5781600 |
1995-12-22 | 1.38 | 1.44 | 1.38 | 1.38 | 2630400 |
1995-12-26 | 1.44 | 1.52 | 1.38 | 1.44 | 4551200 |
1995-12-27 | 1.53 | 1.56 | 1.44 | 1.47 | 3356000 |
1995-12-28 | 1.42 | 1.45 | 1.36 | 1.38 | 2469600 |
1995-12-29 | 1.44 | 1.44 | 1.33 | 1.41 | 2529600 |
1996-01-02 | 1.45 | 1.45 | 1.38 | 1.38 | 906400 |
1996-01-03 | 1.38 | 1.42 | 1.31 | 1.31 | 1844800 |
1996-01-04 | 1.36 | 1.36 | 1.19 | 1.23 | 6165600 |
1996-01-05 | 1.23 | 1.23 | 1.05 | 1.14 | 4201600 |
1996-01-08 | 1.13 | 1.23 | 1.13 | 1.17 | 528000 |
1996-01-09 | 1.16 | 1.20 | 1.09 | 1.13 | 1315200 |
1996-01-10 | 1.05 | 1.13 | 1.03 | 1.11 | 4086400 |
1996-01-11 | 1.13 | 1.13 | 1.08 | 1.08 | 849600 |
1996-01-12 | 1.13 | 1.13 | 1.08 | 1.13 | 588800 |
1996-01-15 | 1.13 | 1.13 | 1.05 | 1.06 | 5032000 |
1996-01-16 | 1.06 | 1.13 | 1.05 | 1.06 | 1952000 |
1996-01-17 | 1.08 | 1.08 | 0.98 | 1.00 | 2145600 |
1996-01-18 | 1.03 | 1.06 | 1.00 | 1.03 | 2224000 |
1996-01-19 | 1.03 | 1.03 | 0.95 | 1.00 | 2188800 |
1996-01-22 | 1.02 | 1.16 | 0.98 | 1.13 | 5715200 |
1996-01-23 | 1.14 | 1.20 | 1.13 | 1.16 | 1822400 |
1996-01-24 | 1.17 | 1.19 | 1.14 | 1.16 | 1048000 |
1996-01-25 | 1.16 | 1.16 | 1.09 | 1.13 | 893600 |
1996-01-26 | 1.14 | 1.19 | 1.13 | 1.16 | 2991200 |
1996-01-29 | 1.17 | 1.19 | 1.14 | 1.14 | 1088000 |
1996-01-30 | 1.19 | 1.22 | 1.16 | 1.20 | 6334400 |
1996-01-31 | 0.66 | 0.84 | 0.64 | 0.80 | 20872800 |
1996-02-01 | 0.81 | 0.81 | 0.73 | 0.78 | 7396000 |
1996-02-02 | 0.78 | 0.89 | 0.77 | 0.84 | 4757600 |
1996-02-05 | 0.92 | 0.96 | 0.88 | 0.96 | 3605600 |
1996-02-06 | 1.00 | 1.02 | 0.94 | 0.95 | 2700000 |
1996-02-07 | 0.98 | 1.00 | 0.95 | 0.98 | 2101600 |
1996-02-08 | 0.98 | 1.00 | 0.94 | 0.96 | 1164800 |
1996-02-09 | 0.95 | 1.08 | 0.95 | 1.08 | 1571200 |
1996-02-12 | 1.13 | 1.19 | 1.09 | 1.11 | 3076000 |
1996-02-13 | 1.06 | 1.11 | 1.02 | 1.11 | 922400 |
1996-02-14 | 1.11 | 1.11 | 1.06 | 1.09 | 393600 |
1996-02-15 | 1.08 | 1.11 | 1.02 | 1.03 | 1069600 |
1996-02-16 | 1.05 | 1.06 | 1.02 | 1.03 | 306400 |
1996-02-20 | 1.03 | 1.06 | 1.00 | 1.00 | 276800 |
1996-02-21 | 1.05 | 1.05 | 0.98 | 1.03 | 589600 |
1996-02-22 | 1.03 | 1.03 | 0.97 | 1.00 | 1252800 |
1996-02-23 | 0.98 | 1.03 | 0.98 | 1.02 | 696800 |
1996-02-26 | 1.03 | 1.05 | 1.00 | 1.03 | 616000 |
1996-02-27 | 1.03 | 1.03 | 0.98 | 1.00 | 1072800 |
1996-02-28 | 1.00 | 1.03 | 0.98 | 1.00 | 1024000 |
1996-02-29 | 1.00 | 1.00 | 0.97 | 0.97 | 264000 |
1996-03-01 | 1.00 | 1.05 | 0.97 | 1.05 | 2297600 |
1996-03-04 | 1.05 | 1.09 | 1.03 | 1.08 | 1179200 |
1996-03-05 | 1.08 | 1.13 | 1.08 | 1.13 | 1000000 |
1996-03-06 | 1.13 | 1.16 | 1.09 | 1.11 | 865600 |
1996-03-07 | 1.16 | 1.17 | 1.09 | 1.13 | 877600 |
1996-03-08 | 1.09 | 1.13 | 1.03 | 1.13 | 782400 |
1996-03-11 | 1.08 | 1.16 | 1.08 | 1.13 | 600000 |
1996-03-12 | 1.11 | 1.16 | 1.11 | 1.13 | 317600 |
1996-03-13 | 1.13 | 1.13 | 1.11 | 1.11 | 240800 |
1996-03-14 | 1.11 | 1.13 | 1.11 | 1.11 | 668800 |
1996-03-15 | 1.13 | 1.13 | 1.09 | 1.13 | 676800 |
1996-03-18 | 1.13 | 1.14 | 1.09 | 1.11 | 736800 |
1996-03-19 | 1.13 | 1.13 | 1.09 | 1.13 | 954400 |
1996-03-20 | 1.40 | 1.41 | 1.28 | 1.36 | 11570400 |
1996-03-21 | 1.34 | 1.39 | 1.30 | 1.33 | 2958400 |
1996-03-22 | 1.30 | 1.31 | 1.22 | 1.27 | 972000 |
1996-03-25 | 1.28 | 1.33 | 1.25 | 1.25 | 748800 |
1996-03-26 | 1.28 | 1.28 | 1.19 | 1.22 | 914400 |
1996-03-27 | 1.23 | 1.23 | 1.11 | 1.14 | 901600 |
1996-03-28 | 1.13 | 1.16 | 1.13 | 1.13 | 374400 |
1996-03-29 | 1.16 | 1.16 | 1.09 | 1.10 | 1601600 |
1996-04-01 | 1.14 | 1.14 | 1.00 | 1.03 | 2982400 |
1996-04-02 | 1.05 | 1.16 | 1.02 | 1.16 | 2536000 |
1996-04-03 | 1.16 | 1.25 | 1.14 | 1.25 | 1367200 |
1996-04-04 | 1.22 | 1.34 | 1.22 | 1.30 | 2067200 |
1996-04-08 | 1.30 | 1.31 | 1.25 | 1.25 | 2083200 |
1996-04-09 | 1.25 | 1.30 | 1.20 | 1.22 | 663200 |
1996-04-10 | 1.25 | 1.25 | 1.16 | 1.19 | 1069600 |
1996-04-11 | 1.19 | 1.19 | 1.06 | 1.13 | 2085600 |
1996-04-12 | 1.16 | 1.23 | 1.11 | 1.20 | 1438400 |
1996-04-15 | 1.25 | 1.33 | 1.22 | 1.30 | 1356000 |
1996-04-16 | 1.25 | 1.33 | 1.25 | 1.27 | 1101600 |
1996-04-17 | 1.25 | 1.27 | 1.22 | 1.27 | 1053600 |
1996-04-18 | 1.27 | 1.27 | 1.22 | 1.25 | 383200 |
1996-04-19 | 1.22 | 1.25 | 1.22 | 1.25 | 315200 |
1996-04-22 | 1.23 | 1.28 | 1.23 | 1.27 | 1416800 |
1996-04-23 | 1.28 | 1.31 | 1.25 | 1.25 | 2484000 |
1996-04-24 | 1.25 | 1.30 | 1.25 | 1.25 | 1260000 |
1996-04-25 | 1.28 | 1.30 | 1.23 | 1.25 | 651200 |
1996-04-26 | 1.28 | 1.28 | 1.23 | 1.27 | 401600 |
1996-04-29 | 1.23 | 1.28 | 1.23 | 1.27 | 1834400 |
1996-04-30 | 1.27 | 1.52 | 1.27 | 1.47 | 8325600 |
1996-05-01 | 1.48 | 1.56 | 1.45 | 1.55 | 4004000 |
1996-05-02 | 1.55 | 1.55 | 1.44 | 1.44 | 1972800 |
1996-05-03 | 1.48 | 1.55 | 1.44 | 1.52 | 1588800 |
1996-05-06 | 1.50 | 1.55 | 1.45 | 1.47 | 1420000 |
1996-05-07 | 1.45 | 1.48 | 1.45 | 1.48 | 827200 |
1996-05-08 | 1.44 | 1.50 | 1.39 | 1.44 | 1455200 |
1996-05-09 | 1.44 | 1.58 | 1.44 | 1.56 | 2214400 |
1996-05-10 | 1.58 | 1.77 | 1.53 | 1.72 | 4569600 |
1996-05-13 | 1.80 | 1.83 | 1.72 | 1.72 | 4354400 |
1996-05-14 | 1.72 | 1.77 | 1.64 | 1.72 | 1536000 |
1996-05-15 | 1.69 | 1.70 | 1.63 | 1.63 | 1442400 |
1996-05-16 | 1.63 | 1.66 | 1.59 | 1.66 | 1067200 |
1996-05-17 | 1.64 | 1.69 | 1.64 | 1.69 | 1959200 |
1996-05-20 | 1.69 | 1.73 | 1.52 | 1.59 | 2409600 |
1996-05-21 | 1.58 | 1.64 | 1.58 | 1.64 | 745600 |
1996-05-22 | 1.63 | 1.66 | 1.59 | 1.66 | 497600 |
1996-05-23 | 1.66 | 1.66 | 1.59 | 1.63 | 625600 |
1996-05-24 | 1.64 | 1.64 | 1.50 | 1.55 | 830400 |
1996-05-28 | 1.56 | 1.58 | 1.53 | 1.55 | 794400 |
1996-05-29 | 1.55 | 1.59 | 1.55 | 1.56 | 918400 |
1996-05-30 | 1.55 | 1.67 | 1.55 | 1.64 | 1182400 |
1996-05-31 | 1.67 | 1.67 | 1.63 | 1.66 | 1048000 |
1996-06-03 | 1.63 | 1.67 | 1.63 | 1.63 | 446400 |
1996-06-04 | 1.66 | 1.66 | 1.63 | 1.66 | 818400 |
1996-06-05 | 1.66 | 1.66 | 1.61 | 1.64 | 1106400 |
1996-06-06 | 1.67 | 1.67 | 1.55 | 1.58 | 1126400 |
1996-06-07 | 1.56 | 1.58 | 1.50 | 1.53 | 557600 |
1996-06-10 | 1.58 | 1.58 | 1.53 | 1.56 | 528000 |
1996-06-11 | 1.58 | 1.61 | 1.52 | 1.55 | 2246400 |
1996-06-12 | 1.52 | 1.55 | 1.36 | 1.50 | 1980000 |
1996-06-13 | 1.50 | 1.50 | 1.42 | 1.47 | 1288000 |
1996-06-14 | 1.45 | 1.53 | 1.45 | 1.53 | 2325600 |
1996-06-17 | 1.50 | 1.53 | 1.47 | 1.52 | 2148000 |
1996-06-18 | 1.52 | 1.52 | 1.47 | 1.51 | 1394400 |
1996-06-19 | 1.75 | 1.75 | 1.63 | 1.69 | 15412800 |
1996-06-20 | 1.70 | 1.70 | 1.59 | 1.67 | 1663200 |
1996-06-21 | 1.66 | 1.69 | 1.56 | 1.56 | 1108800 |
1996-06-24 | 1.59 | 1.63 | 1.56 | 1.63 | 600800 |
1996-06-25 | 1.63 | 1.64 | 1.58 | 1.61 | 1426400 |
1996-06-26 | 1.61 | 1.66 | 1.55 | 1.58 | 639200 |
1996-06-27 | 1.59 | 1.59 | 1.55 | 1.55 | 614400 |
1996-06-28 | 1.55 | 1.58 | 1.52 | 1.53 | 1280000 |
1996-07-01 | 1.56 | 1.56 | 1.45 | 1.50 | 1223200 |
1996-07-02 | 1.50 | 1.63 | 1.45 | 1.61 | 1147200 |
1996-07-03 | 1.56 | 1.61 | 1.55 | 1.59 | 634400 |
1996-07-05 | 1.55 | 1.56 | 1.48 | 1.53 | 442400 |
1996-07-08 | 1.50 | 1.56 | 1.44 | 1.44 | 703200 |
1996-07-09 | 1.47 | 1.53 | 1.44 | 1.50 | 531200 |
1996-07-10 | 1.50 | 1.53 | 1.47 | 1.50 | 943200 |
1996-07-11 | 1.52 | 1.52 | 1.41 | 1.41 | 1767200 |
1996-07-12 | 1.41 | 1.44 | 1.41 | 1.42 | 1036800 |
1996-07-15 | 1.41 | 1.44 | 1.34 | 1.34 | 1652800 |
1996-07-16 | 1.28 | 1.30 | 1.08 | 1.25 | 2135200 |
1996-07-17 | 1.33 | 1.38 | 1.30 | 1.33 | 776800 |
1996-07-18 | 1.36 | 1.52 | 1.30 | 1.47 | 828800 |
1996-07-19 | 1.47 | 1.47 | 1.39 | 1.39 | 312800 |
1996-07-22 | 1.38 | 1.38 | 1.31 | 1.31 | 542400 |
1996-07-23 | 1.38 | 1.41 | 1.33 | 1.36 | 862400 |
1996-07-24 | 1.23 | 1.36 | 1.23 | 1.36 | 1052000 |
1996-07-25 | 1.38 | 1.44 | 1.38 | 1.44 | 856000 |
1996-07-26 | 1.47 | 1.47 | 1.38 | 1.38 | 717600 |
1996-07-29 | 1.38 | 1.44 | 1.35 | 1.44 | 512800 |
1996-07-30 | 1.41 | 1.45 | 1.39 | 1.44 | 320000 |
1996-07-31 | 1.44 | 1.48 | 1.41 | 1.48 | 185600 |
1996-08-01 | 1.48 | 1.50 | 1.45 | 1.48 | 390400 |
1996-08-02 | 1.52 | 1.56 | 1.50 | 1.56 | 1115200 |
1996-08-05 | 1.56 | 1.58 | 1.52 | 1.56 | 544800 |
1996-08-06 | 1.52 | 1.58 | 1.50 | 1.56 | 588000 |
1996-08-07 | 1.59 | 1.59 | 1.52 | 1.58 | 352000 |
1996-08-08 | 1.53 | 1.58 | 1.53 | 1.55 | 452800 |
1996-08-09 | 1.56 | 1.56 | 1.52 | 1.52 | 628800 |
1996-08-12 | 1.50 | 1.56 | 1.50 | 1.55 | 368800 |
1996-08-13 | 1.48 | 1.55 | 1.47 | 1.52 | 362400 |
1996-08-14 | 1.53 | 1.53 | 1.47 | 1.50 | 300000 |
1996-08-15 | 1.50 | 1.53 | 1.48 | 1.50 | 564000 |
1996-08-16 | 1.48 | 1.53 | 1.48 | 1.52 | 660000 |
1996-08-19 | 1.50 | 1.55 | 1.50 | 1.50 | 309600 |
1996-08-20 | 1.52 | 1.55 | 1.48 | 1.52 | 367200 |
1996-08-21 | 1.50 | 1.56 | 1.50 | 1.53 | 223200 |
1996-08-22 | 1.56 | 1.58 | 1.52 | 1.55 | 536800 |
1996-08-23 | 1.55 | 1.59 | 1.55 | 1.59 | 362400 |
1996-08-26 | 1.59 | 1.59 | 1.52 | 1.55 | 447200 |
1996-08-27 | 1.56 | 1.56 | 1.52 | 1.52 | 333600 |
1996-08-28 | 1.52 | 1.55 | 1.52 | 1.53 | 402400 |
1996-08-29 | 1.52 | 1.53 | 1.52 | 1.53 | 163200 |
1996-08-30 | 1.53 | 1.56 | 1.53 | 1.53 | 192800 |
1996-09-03 | 1.52 | 1.55 | 1.50 | 1.52 | 320000 |
1996-09-04 | 1.50 | 1.53 | 1.48 | 1.48 | 188800 |
1996-09-05 | 1.52 | 1.52 | 1.45 | 1.45 | 305600 |
1996-09-06 | 1.45 | 1.48 | 1.44 | 1.47 | 633600 |
1996-09-09 | 1.48 | 1.50 | 1.44 | 1.47 | 276800 |
1996-09-10 | 1.53 | 1.61 | 1.50 | 1.59 | 1346400 |
1996-09-11 | 1.59 | 1.70 | 1.56 | 1.66 | 1304800 |
1996-09-12 | 1.69 | 1.70 | 1.66 | 1.69 | 1025600 |
1996-09-13 | 1.69 | 1.77 | 1.67 | 1.75 | 1646400 |
1996-09-16 | 1.75 | 1.89 | 1.75 | 1.84 | 2956800 |
1996-09-17 | 1.88 | 1.91 | 1.80 | 1.84 | 1480800 |
1996-09-18 | 1.88 | 2.02 | 1.83 | 1.97 | 2715200 |
1996-09-19 | 1.98 | 1.98 | 1.89 | 1.91 | 1588800 |
1996-09-20 | 1.91 | 1.94 | 1.84 | 1.86 | 1050400 |
1996-09-23 | 1.86 | 1.89 | 1.83 | 1.88 | 587200 |
1996-09-24 | 1.83 | 1.97 | 1.83 | 1.95 | 2660800 |
1996-09-25 | 1.98 | 2.19 | 1.95 | 2.16 | 5576000 |
1996-09-26 | 2.19 | 2.19 | 2.09 | 2.14 | 2820000 |
1996-09-27 | 2.14 | 2.19 | 2.11 | 2.13 | 1115200 |
1996-09-30 | 2.17 | 2.19 | 2.14 | 2.19 | 3423200 |
1996-10-01 | 2.19 | 2.19 | 2.09 | 2.17 | 919200 |
1996-10-02 | 2.19 | 2.31 | 2.16 | 2.28 | 3410400 |
1996-10-03 | 2.34 | 2.41 | 2.33 | 2.39 | 2085600 |
1996-10-04 | 2.39 | 2.39 | 2.31 | 2.31 | 871200 |
1996-10-07 | 2.31 | 2.34 | 2.22 | 2.30 | 1336000 |
1996-10-08 | 2.28 | 2.42 | 2.25 | 2.31 | 1888800 |
1996-10-09 | 2.63 | 2.78 | 2.50 | 2.78 | 17745600 |
1996-10-10 | 2.80 | 3.06 | 2.72 | 3.02 | 11232800 |
1996-10-11 | 3.03 | 3.08 | 2.83 | 2.88 | 6228000 |
1996-10-14 | 2.89 | 2.89 | 2.70 | 2.77 | 3565600 |
1996-10-15 | 2.80 | 2.84 | 2.64 | 2.70 | 2584000 |
1996-10-16 | 2.66 | 2.81 | 2.61 | 2.78 | 2584800 |
1996-10-17 | 2.80 | 2.80 | 2.67 | 2.69 | 789600 |
1996-10-18 | 2.67 | 2.72 | 2.58 | 2.59 | 1429600 |
1996-10-21 | 2.58 | 2.72 | 2.56 | 2.64 | 1231200 |
1996-10-22 | 2.67 | 2.67 | 2.38 | 2.50 | 1542400 |
1996-10-23 | 2.44 | 2.69 | 2.41 | 2.68 | 2076800 |
1996-10-24 | 2.66 | 2.89 | 2.56 | 2.86 | 3061600 |
1996-10-25 | 2.83 | 3.03 | 2.81 | 2.98 | 2203200 |
1996-10-28 | 2.97 | 3.03 | 2.84 | 2.92 | 1724800 |
1996-10-29 | 2.91 | 2.94 | 2.84 | 2.91 | 1986400 |
1996-10-30 | 2.89 | 2.91 | 2.86 | 2.86 | 860000 |
1996-10-31 | 2.86 | 3.09 | 2.86 | 3.00 | 4762400 |
1996-11-01 | 2.98 | 3.03 | 2.98 | 3.00 | 1012800 |
1996-11-04 | 3.00 | 3.02 | 2.95 | 3.00 | 749600 |
1996-11-05 | 3.00 | 3.02 | 2.94 | 3.00 | 624000 |
1996-11-06 | 2.95 | 3.27 | 2.95 | 3.16 | 3604800 |
1996-11-07 | 3.19 | 3.28 | 3.14 | 3.22 | 1719200 |
1996-11-08 | 3.22 | 3.30 | 3.17 | 3.28 | 1696800 |
1996-11-11 | 3.30 | 3.34 | 3.28 | 3.34 | 769600 |
1996-11-12 | 3.30 | 3.34 | 3.08 | 3.14 | 830400 |
1996-11-13 | 3.11 | 3.16 | 2.97 | 3.13 | 1318400 |
1996-11-14 | 3.11 | 3.22 | 3.08 | 3.08 | 892000 |
1996-11-15 | 3.09 | 3.13 | 3.02 | 3.08 | 695200 |
1996-11-18 | 3.06 | 3.09 | 2.88 | 2.91 | 1102400 |
1996-11-19 | 2.89 | 2.97 | 2.73 | 2.97 | 2768000 |
1996-11-20 | 2.97 | 3.25 | 2.94 | 3.14 | 3100000 |
1996-11-21 | 3.13 | 3.22 | 3.08 | 3.19 | 1796000 |
1996-11-22 | 3.23 | 3.41 | 3.22 | 3.31 | 2290400 |
1996-11-25 | 3.31 | 3.36 | 3.13 | 3.20 | 1749600 |
1996-11-26 | 3.25 | 3.28 | 3.19 | 3.23 | 2302400 |
1996-11-27 | 3.28 | 3.31 | 3.14 | 3.19 | 662400 |
1996-11-29 | 3.20 | 3.20 | 3.19 | 3.19 | 36800 |
1996-12-02 | 3.19 | 3.28 | 3.16 | 3.25 | 676800 |
1996-12-03 | 3.28 | 3.59 | 3.27 | 3.48 | 2354400 |
1996-12-04 | 3.45 | 3.80 | 3.45 | 3.75 | 3167200 |
1996-12-05 | 3.80 | 3.84 | 3.66 | 3.72 | 2478400 |
1996-12-06 | 3.53 | 3.69 | 3.50 | 3.56 | 2723200 |
1996-12-09 | 3.66 | 3.66 | 3.58 | 3.58 | 1719200 |
1996-12-10 | 3.66 | 3.67 | 3.59 | 3.59 | 3175200 |
1996-12-11 | 3.50 | 3.69 | 3.44 | 3.63 | 3326400 |
1996-12-12 | 3.69 | 3.92 | 3.69 | 3.92 | 3892800 |
1996-12-13 | 3.83 | 4.20 | 3.78 | 4.13 | 5229600 |
1996-12-16 | 4.19 | 4.44 | 4.00 | 4.00 | 4670400 |
1996-12-17 | 3.94 | 4.09 | 3.75 | 4.02 | 5084000 |
1996-12-18 | 4.41 | 4.91 | 4.33 | 4.84 | 10823200 |
1996-12-19 | 4.89 | 4.92 | 4.69 | 4.80 | 5275200 |
1996-12-20 | 4.78 | 4.78 | 4.53 | 4.56 | 2824800 |
1996-12-23 | 4.55 | 4.66 | 4.42 | 4.47 | 1987200 |
1996-12-24 | 4.44 | 4.47 | 4.38 | 4.41 | 752000 |
1996-12-26 | 4.48 | 4.89 | 4.48 | 4.88 | 3330400 |
1996-12-27 | 4.90 | 5.28 | 4.77 | 5.20 | 6943200 |
1996-12-30 | 5.19 | 5.33 | 5.11 | 5.14 | 3096000 |
1996-12-31 | 5.16 | 5.28 | 5.00 | 5.00 | 2168000 |
1997-01-02 | 4.81 | 4.94 | 4.59 | 4.83 | 3955200 |
1997-01-03 | 4.86 | 5.09 | 4.86 | 5.02 | 4472800 |
1997-01-06 | 5.11 | 5.28 | 5.06 | 5.17 | 3770400 |
1997-01-07 | 5.22 | 5.33 | 5.11 | 5.33 | 2378400 |
1997-01-08 | 5.31 | 5.70 | 5.30 | 5.58 | 6074400 |
1997-01-09 | 5.64 | 5.80 | 5.52 | 5.69 | 8713600 |
1997-01-10 | 5.61 | 5.70 | 5.44 | 5.52 | 2454400 |
1997-01-13 | 5.53 | 5.55 | 5.19 | 5.31 | 2868000 |
1997-01-14 | 5.34 | 5.67 | 5.19 | 5.63 | 6975200 |
1997-01-15 | 5.58 | 5.73 | 5.44 | 5.58 | 8108800 |
1997-01-16 | 5.59 | 5.64 | 5.47 | 5.58 | 2704800 |
1997-01-17 | 5.55 | 5.59 | 5.41 | 5.44 | 912800 |
1997-01-20 | 5.45 | 5.47 | 5.32 | 5.47 | 1745600 |
1997-01-21 | 5.44 | 5.86 | 5.44 | 5.83 | 4272000 |
1997-01-22 | 5.91 | 6.22 | 5.81 | 5.98 | 2989600 |
1997-01-23 | 6.06 | 6.06 | 5.63 | 5.63 | 1013600 |
1997-01-24 | 5.63 | 5.66 | 5.27 | 5.59 | 5000800 |
1997-01-27 | 5.61 | 5.69 | 5.31 | 5.50 | 3670400 |
1997-01-28 | 5.66 | 5.97 | 5.53 | 5.72 | 2766400 |
1997-01-29 | 5.75 | 5.75 | 5.59 | 5.67 | 2524000 |
1997-01-30 | 5.63 | 5.83 | 5.63 | 5.77 | 1581600 |
1997-01-31 | 5.70 | 6.06 | 5.70 | 5.91 | 1394400 |
1997-02-03 | 6.00 | 6.03 | 5.72 | 5.77 | 1472800 |
1997-02-04 | 5.72 | 5.78 | 5.58 | 5.58 | 2553600 |
1997-02-05 | 5.50 | 5.56 | 4.94 | 5.25 | 4134400 |
1997-02-06 | 5.13 | 5.33 | 4.97 | 5.05 | 3075200 |
1997-02-07 | 5.13 | 5.25 | 4.66 | 4.72 | 4508000 |
1997-02-10 | 4.55 | 4.64 | 4.16 | 4.22 | 5348000 |
1997-02-11 | 4.27 | 4.31 | 3.91 | 3.94 | 7401600 |
1997-02-12 | 4.06 | 4.63 | 3.91 | 4.59 | 7930400 |
1997-02-13 | 4.86 | 4.86 | 4.19 | 4.41 | 5394400 |
1997-02-14 | 4.47 | 4.75 | 4.39 | 4.70 | 2474400 |
1997-02-18 | 4.69 | 4.72 | 4.59 | 4.59 | 1467200 |
1997-02-19 | 4.59 | 4.63 | 4.41 | 4.50 | 1382400 |
1997-02-20 | 4.42 | 4.42 | 3.97 | 4.19 | 7732000 |
1997-02-21 | 4.22 | 4.39 | 3.98 | 4.05 | 5048000 |
1997-02-24 | 3.97 | 4.19 | 3.84 | 4.13 | 3093600 |
1997-02-25 | 4.13 | 4.34 | 4.03 | 4.08 | 4448800 |
1997-02-26 | 4.16 | 4.33 | 3.92 | 4.19 | 4367200 |
1997-02-27 | 4.25 | 4.25 | 4.03 | 4.06 | 1149600 |
1997-02-28 | 4.03 | 4.31 | 4.03 | 4.14 | 2097600 |
1997-03-03 | 4.22 | 4.47 | 4.13 | 4.20 | 2296800 |
1997-03-04 | 4.16 | 4.38 | 4.16 | 4.36 | 1658400 |
1997-03-05 | 4.41 | 4.53 | 4.31 | 4.31 | 3137600 |
1997-03-06 | 4.38 | 4.52 | 4.28 | 4.29 | 3528800 |
1997-03-07 | 4.31 | 4.48 | 4.22 | 4.25 | 1492800 |
1997-03-10 | 4.22 | 4.53 | 4.13 | 4.50 | 2947200 |
1997-03-11 | 4.61 | 5.05 | 4.59 | 4.86 | 9924000 |
1997-03-12 | 4.84 | 5.06 | 4.81 | 5.02 | 6729600 |
1997-03-13 | 5.06 | 5.19 | 5.00 | 5.03 | 7432800 |
1997-03-14 | 5.08 | 5.22 | 5.06 | 5.06 | 3668800 |
1997-03-17 | 5.09 | 5.09 | 4.78 | 4.92 | 7623200 |
1997-03-18 | 5.03 | 5.16 | 4.83 | 4.95 | 5457600 |
1997-03-19 | 5.25 | 5.75 | 5.19 | 5.70 | 17164800 |
1997-03-20 | 5.75 | 5.75 | 5.47 | 5.69 | 4424000 |
1997-03-21 | 5.63 | 5.84 | 5.63 | 5.70 | 3440000 |
1997-03-24 | 5.69 | 5.81 | 5.45 | 5.50 | 3274400 |
1997-03-25 | 5.53 | 5.67 | 5.33 | 5.59 | 2512800 |
1997-03-26 | 5.55 | 5.97 | 5.55 | 5.97 | 5032000 |
1997-03-27 | 5.98 | 6.25 | 5.98 | 6.07 | 5672800 |
1997-03-31 | 5.97 | 6.09 | 5.63 | 5.63 | 4971200 |
1997-04-01 | 5.38 | 5.59 | 5.06 | 5.20 | 6747200 |
1997-04-02 | 5.28 | 5.28 | 4.45 | 4.56 | 18800800 |
1997-04-03 | 4.72 | 4.86 | 4.69 | 4.72 | 12047200 |
1997-04-04 | 4.66 | 5.41 | 4.56 | 5.38 | 11900000 |
1997-04-07 | 5.66 | 5.72 | 5.44 | 5.48 | 5460800 |
1997-04-08 | 5.56 | 5.59 | 5.28 | 5.53 | 2540800 |
1997-04-09 | 5.66 | 6.00 | 5.56 | 5.67 | 6275200 |
1997-04-10 | 5.75 | 5.80 | 5.34 | 5.53 | 3878400 |
1997-04-11 | 5.38 | 5.72 | 5.19 | 5.64 | 5397600 |
1997-04-14 | 5.69 | 5.94 | 5.56 | 5.94 | 5090400 |
1997-04-15 | 6.06 | 6.16 | 5.31 | 5.39 | 6683200 |
1997-04-16 | 5.14 | 5.41 | 5.02 | 5.20 | 5381600 |
1997-04-17 | 5.25 | 5.47 | 5.14 | 5.28 | 3648800 |
1997-04-18 | 5.34 | 5.42 | 5.10 | 5.38 | 3851200 |
1997-04-21 | 5.44 | 5.53 | 5.09 | 5.13 | 2647200 |
1997-04-22 | 5.13 | 5.44 | 4.92 | 5.41 | 6845600 |
1997-04-23 | 5.47 | 5.55 | 5.28 | 5.34 | 2548000 |
1997-04-24 | 5.50 | 5.63 | 5.28 | 5.28 | 2198400 |
1997-04-25 | 5.28 | 5.28 | 5.06 | 5.09 | 1917600 |
1997-04-28 | 5.16 | 5.66 | 4.92 | 5.59 | 6469600 |
1997-04-29 | 5.78 | 5.98 | 5.66 | 5.97 | 5733600 |
1997-04-30 | 5.78 | 6.08 | 5.77 | 6.05 | 6108000 |
1997-05-01 | 6.02 | 6.17 | 5.91 | 6.01 | 4152800 |
1997-05-02 | 6.06 | 6.80 | 6.00 | 6.70 | 8239200 |
1997-05-05 | 6.75 | 6.92 | 6.66 | 6.91 | 7271200 |
1997-05-06 | 6.84 | 6.91 | 6.41 | 6.52 | 4953600 |
1997-05-07 | 6.34 | 6.91 | 6.34 | 6.66 | 4868800 |
1997-05-08 | 6.51 | 6.73 | 6.31 | 6.71 | 5240000 |
1997-05-09 | 6.84 | 6.88 | 6.47 | 6.61 | 2187200 |
1997-05-12 | 6.66 | 6.70 | 6.38 | 6.51 | 2064800 |
1997-05-13 | 6.47 | 6.53 | 6.38 | 6.41 | 1514400 |
1997-05-14 | 6.44 | 6.53 | 6.06 | 6.19 | 2676000 |
1997-05-15 | 6.17 | 6.66 | 5.97 | 6.64 | 2884000 |
1997-05-16 | 6.56 | 6.63 | 6.33 | 6.45 | 1413600 |
1997-05-19 | 6.50 | 6.50 | 6.31 | 6.47 | 1158400 |
1997-05-20 | 6.41 | 6.81 | 6.41 | 6.72 | 2164000 |
1997-05-21 | 6.81 | 6.92 | 6.72 | 6.92 | 4568000 |
1997-05-22 | 6.92 | 7.25 | 6.78 | 7.17 | 3435200 |
1997-05-23 | 7.14 | 7.72 | 7.14 | 7.64 | 4429600 |
1997-05-27 | 7.56 | 8.06 | 7.48 | 7.77 | 6367200 |
1997-05-28 | 7.84 | 8.16 | 7.69 | 7.97 | 4182400 |
1997-05-29 | 7.88 | 8.11 | 7.58 | 7.61 | 2541600 |
1997-05-30 | 7.28 | 7.58 | 7.22 | 7.32 | 7759200 |
1997-06-02 | 7.41 | 7.84 | 7.28 | 7.71 | 3049600 |
1997-06-03 | 7.58 | 7.66 | 7.42 | 7.52 | 2745600 |
1997-06-04 | 7.55 | 7.66 | 7.19 | 7.28 | 3112000 |
1997-06-05 | 7.25 | 7.45 | 7.25 | 7.37 | 1657600 |
1997-06-06 | 7.39 | 7.48 | 7.28 | 7.38 | 2864800 |
1997-06-09 | 7.56 | 7.69 | 7.47 | 7.52 | 2666400 |
1997-06-10 | 7.55 | 7.55 | 7.27 | 7.30 | 2428000 |
1997-06-11 | 7.25 | 7.34 | 6.88 | 7.06 | 4512000 |
1997-06-12 | 7.06 | 7.44 | 7.00 | 7.33 | 3889600 |
1997-06-13 | 7.34 | 7.97 | 7.28 | 7.91 | 3632000 |
1997-06-16 | 7.91 | 8.31 | 7.78 | 8.13 | 4701600 |
1997-06-17 | 8.25 | 8.69 | 8.19 | 8.61 | 6138400 |
1997-06-18 | 9.52 | 10.62 | 9.25 | 10.28 | 29786400 |
1997-06-19 | 10.28 | 10.53 | 10.06 | 10.19 | 7412800 |
1997-06-20 | 10.06 | 10.28 | 10.00 | 10.07 | 4673600 |
1997-06-23 | 9.88 | 10.37 | 9.83 | 10.25 | 5136800 |
1997-06-24 | 10.31 | 10.53 | 10.25 | 10.48 | 4428000 |
1997-06-25 | 10.50 | 10.59 | 10.31 | 10.40 | 2921600 |
1997-06-26 | 10.28 | 10.41 | 10.13 | 10.38 | 3564000 |
1997-06-27 | 10.39 | 10.44 | 10.25 | 10.39 | 3020000 |
1997-06-30 | 10.38 | 10.59 | 10.22 | 10.48 | 3084800 |
1997-07-01 | 10.50 | 10.53 | 10.16 | 10.16 | 2408800 |
1997-07-02 | 10.27 | 10.53 | 10.25 | 10.38 | 2198400 |
1997-07-03 | 10.45 | 10.91 | 10.38 | 10.75 | 3248800 |
1997-07-07 | 10.92 | 11.56 | 10.72 | 11.44 | 7734400 |
1997-07-08 | 11.48 | 12.31 | 11.41 | 12.20 | 8282400 |
1997-07-09 | 12.47 | 12.50 | 12.14 | 12.21 | 7602400 |
1997-07-10 | 12.25 | 12.41 | 12.00 | 12.27 | 2784800 |
1997-07-11 | 12.34 | 12.86 | 12.22 | 12.67 | 4056000 |
1997-07-14 | 12.72 | 13.59 | 12.17 | 12.64 | 12243200 |
1997-07-15 | 12.75 | 12.75 | 11.91 | 11.97 | 9269600 |
1997-07-16 | 12.00 | 12.41 | 11.75 | 12.16 | 5383200 |
1997-07-17 | 12.06 | 12.13 | 11.58 | 11.75 | 5484800 |
1997-07-18 | 11.75 | 12.09 | 11.66 | 12.03 | 4805600 |
1997-07-21 | 12.03 | 12.61 | 11.98 | 12.38 | 4560800 |
1997-07-22 | 12.47 | 12.69 | 12.31 | 12.50 | 4784800 |
1997-07-23 | 12.94 | 13.00 | 12.36 | 12.50 | 2971600 |
1997-07-24 | 12.56 | 12.69 | 12.03 | 12.50 | 2468000 |
1997-07-25 | 12.63 | 12.66 | 12.09 | 12.13 | 1772800 |
1997-07-28 | 12.47 | 12.84 | 12.25 | 12.72 | 3662000 |
1997-07-29 | 12.69 | 12.75 | 12.44 | 12.64 | 834800 |
1997-07-30 | 12.56 | 12.84 | 12.38 | 12.44 | 1531600 |
1997-07-31 | 12.56 | 12.56 | 12.03 | 12.17 | 2082000 |
1997-08-01 | 12.22 | 12.69 | 12.00 | 12.50 | 1872000 |
1997-08-04 | 12.38 | 12.63 | 12.31 | 12.42 | 1046800 |
1997-08-05 | 12.56 | 13.41 | 12.25 | 13.16 | 4507600 |
1997-08-06 | 13.41 | 13.56 | 12.88 | 12.92 | 2751600 |
1997-08-07 | 13.13 | 13.19 | 12.47 | 12.55 | 1944400 |
1997-08-08 | 12.19 | 12.78 | 12.06 | 12.48 | 3374000 |
1997-08-11 | 12.59 | 12.59 | 11.50 | 12.16 | 3113200 |
1997-08-12 | 12.13 | 12.34 | 11.84 | 12.11 | 1273200 |
1997-08-13 | 12.06 | 12.31 | 11.75 | 12.06 | 3104400 |
1997-08-14 | 12.06 | 12.47 | 11.94 | 11.97 | 1560800 |
1997-08-15 | 11.94 | 12.06 | 11.63 | 11.76 | 1834800 |
1997-08-18 | 11.44 | 12.09 | 11.44 | 12.08 | 2210800 |
1997-08-19 | 12.16 | 12.56 | 11.94 | 12.47 | 2294800 |
1997-08-20 | 12.56 | 13.09 | 12.38 | 12.91 | 2899200 |
1997-08-21 | 12.81 | 13.00 | 12.30 | 12.41 | 1548000 |
1997-08-22 | 12.16 | 13.16 | 12.06 | 13.16 | 3728400 |
1997-08-25 | 13.47 | 14.13 | 13.41 | 13.75 | 4860800 |
1997-08-26 | 13.81 | 14.44 | 13.63 | 14.25 | 3393600 |
1997-08-27 | 14.42 | 14.98 | 14.31 | 14.86 | 3140400 |
1997-08-28 | 15.00 | 15.00 | 14.31 | 14.72 | 2331200 |
1997-08-29 | 14.56 | 14.94 | 14.53 | 14.81 | 1003200 |
1997-09-02 | 14.91 | 14.97 | 14.63 | 14.81 | 1979200 |
1997-09-03 | 14.75 | 14.94 | 13.97 | 14.09 | 4625600 |
1997-09-04 | 13.75 | 14.13 | 13.66 | 14.00 | 4059200 |
1997-09-05 | 14.13 | 15.22 | 14.09 | 15.13 | 3130800 |
1997-09-08 | 15.41 | 16.19 | 15.41 | 15.69 | 3618400 |
1997-09-09 | 15.75 | 15.75 | 15.25 | 15.38 | 1828000 |
1997-09-10 | 15.13 | 15.38 | 14.88 | 15.14 | 1926000 |
1997-09-11 | 15.00 | 15.56 | 14.94 | 15.38 | 1261200 |
1997-09-12 | 15.53 | 15.69 | 15.06 | 15.22 | 1800000 |
1997-09-15 | 15.44 | 15.75 | 15.13 | 15.18 | 1294800 |
1997-09-16 | 15.50 | 15.69 | 15.00 | 15.08 | 1832400 |
1997-09-17 | 15.09 | 15.22 | 14.25 | 14.41 | 7341200 |
1997-09-18 | 14.44 | 15.19 | 14.44 | 14.55 | 4425600 |
1997-09-19 | 14.52 | 14.72 | 14.44 | 14.72 | 1507200 |
1997-09-22 | 14.72 | 15.53 | 14.69 | 15.31 | 2808000 |
1997-09-23 | 15.50 | 16.00 | 15.38 | 15.66 | 2733600 |
1997-09-24 | 16.00 | 16.13 | 15.06 | 15.25 | 3596400 |
1997-09-25 | 15.31 | 15.50 | 14.88 | 15.34 | 2227600 |
1997-09-26 | 15.69 | 15.78 | 15.19 | 15.41 | 1478400 |
1997-09-29 | 15.44 | 16.03 | 15.31 | 15.97 | 3243200 |
1997-09-30 | 16.06 | 16.72 | 15.81 | 16.38 | 4085200 |
1997-10-01 | 16.25 | 16.28 | 15.69 | 15.76 | 3118000 |
1997-10-02 | 15.72 | 16.25 | 15.72 | 16.06 | 1246800 |
1997-10-03 | 16.50 | 16.56 | 15.72 | 16.13 | 2130800 |
1997-10-06 | 16.47 | 16.88 | 16.17 | 16.53 | 3696000 |
1997-10-07 | 16.75 | 17.19 | 16.50 | 17.16 | 3215200 |
1997-10-08 | 17.50 | 18.00 | 17.31 | 17.88 | 7207600 |
1997-10-09 | 17.97 | 17.97 | 15.75 | 16.69 | 13556400 |
1997-10-10 | 16.06 | 16.06 | 14.50 | 14.80 | 28297200 |
1997-10-13 | 14.81 | 15.13 | 13.84 | 14.03 | 11583600 |
1997-10-14 | 14.05 | 14.25 | 13.63 | 14.00 | 5618800 |
1997-10-15 | 13.59 | 14.84 | 13.56 | 14.59 | 7490000 |
1997-10-16 | 15.00 | 15.00 | 14.00 | 14.28 | 2984400 |
1997-10-17 | 14.25 | 14.31 | 13.56 | 13.84 | 4622000 |
1997-10-20 | 13.81 | 14.19 | 13.75 | 13.94 | 2799600 |
1997-10-21 | 14.19 | 14.19 | 13.63 | 13.73 | 2742800 |
1997-10-22 | 13.73 | 13.91 | 12.97 | 13.44 | 3596000 |
1997-10-23 | 12.63 | 13.06 | 12.34 | 12.44 | 4135200 |
1997-10-24 | 12.70 | 12.94 | 10.84 | 12.06 | 9820000 |
1997-10-27 | 11.50 | 12.38 | 11.25 | 11.25 | 4404400 |
1997-10-28 | 9.94 | 12.38 | 9.88 | 12.19 | 6425200 |
1997-10-29 | 12.53 | 12.69 | 12.06 | 12.16 | 4108400 |
1997-10-30 | 11.44 | 11.97 | 11.25 | 11.48 | 3181600 |
1997-10-31 | 12.00 | 12.19 | 11.13 | 11.34 | 3653600 |
1997-11-03 | 11.44 | 12.31 | 11.28 | 12.16 | 2876800 |
1997-11-04 | 12.09 | 12.34 | 11.88 | 12.03 | 1804400 |
1997-11-05 | 12.06 | 12.56 | 11.97 | 12.41 | 1675600 |
1997-11-06 | 12.44 | 12.47 | 12.00 | 12.14 | 1713200 |
1997-11-07 | 11.25 | 12.13 | 11.25 | 11.75 | 2538800 |
1997-11-10 | 11.88 | 12.13 | 11.50 | 11.50 | 1469200 |
1997-11-11 | 11.41 | 11.66 | 10.94 | 11.03 | 2322800 |
1997-11-12 | 10.78 | 10.91 | 9.66 | 9.97 | 8796800 |
1997-11-13 | 10.38 | 10.41 | 9.06 | 9.61 | 6479200 |
1997-11-14 | 9.75 | 10.75 | 9.53 | 10.66 | 5570400 |
1997-11-17 | 10.94 | 12.13 | 10.88 | 12.06 | 6411600 |
1997-11-18 | 12.00 | 12.16 | 11.56 | 11.97 | 4288400 |
1997-11-19 | 11.69 | 12.25 | 11.69 | 12.16 | 2151200 |
1997-11-20 | 12.41 | 12.75 | 12.19 | 12.66 | 3336800 |
1997-11-21 | 12.94 | 13.38 | 12.41 | 12.45 | 4420000 |
1997-11-24 | 12.25 | 12.38 | 11.38 | 11.61 | 2958800 |
1997-11-25 | 11.75 | 11.94 | 11.16 | 11.69 | 2538400 |
1997-11-26 | 11.88 | 12.25 | 11.78 | 12.13 | 1330400 |
1997-11-28 | 12.25 | 12.38 | 11.75 | 12.03 | 591200 |
1997-12-01 | 12.28 | 12.59 | 12.06 | 12.47 | 1497200 |
1997-12-02 | 12.50 | 12.50 | 11.59 | 11.64 | 2257200 |
1997-12-03 | 11.25 | 11.44 | 10.28 | 10.64 | 8706400 |
1997-12-04 | 10.81 | 11.25 | 10.44 | 10.77 | 3191200 |
1997-12-05 | 10.50 | 11.13 | 10.45 | 10.78 | 2015600 |
1997-12-08 | 10.94 | 11.41 | 10.56 | 11.25 | 3961200 |
1997-12-09 | 11.25 | 11.50 | 10.95 | 11.23 | 1836400 |
1997-12-10 | 10.97 | 11.25 | 10.50 | 11.16 | 2652000 |
1997-12-11 | 10.44 | 10.63 | 9.19 | 9.45 | 11221200 |
1997-12-12 | 9.84 | 9.91 | 7.53 | 8.13 | 17236400 |
1997-12-15 | 8.41 | 9.06 | 7.38 | 8.72 | 11734400 |
1997-12-16 | 9.22 | 9.75 | 8.56 | 9.50 | 9268000 |
1997-12-17 | 10.75 | 11.14 | 10.19 | 10.38 | 16267600 |
1997-12-18 | 10.50 | 10.63 | 9.50 | 9.52 | 8736400 |
1997-12-19 | 9.05 | 9.98 | 8.75 | 9.77 | 11188800 |
1997-12-22 | 9.97 | 10.31 | 9.78 | 10.02 | 5118400 |
1997-12-23 | 9.97 | 10.13 | 9.53 | 9.63 | 3764800 |
1997-12-24 | 9.78 | 9.81 | 9.14 | 9.22 | 2803600 |
1997-12-26 | 9.31 | 9.53 | 9.31 | 9.44 | 912000 |
1997-12-29 | 9.75 | 10.25 | 9.72 | 10.17 | 3157200 |
1997-12-30 | 10.31 | 10.53 | 10.16 | 10.25 | 2577200 |
1997-12-31 | 10.06 | 10.36 | 9.75 | 9.94 | 3167600 |
1998-01-02 | 9.78 | 10.09 | 9.75 | 9.98 | 1764000 |
1998-01-05 | 9.91 | 10.63 | 9.88 | 10.39 | 3449600 |
1998-01-06 | 10.25 | 10.56 | 9.94 | 10.50 | 3882400 |
1998-01-07 | 10.50 | 10.50 | 9.97 | 10.06 | 2189600 |
1998-01-08 | 9.97 | 10.34 | 9.56 | 9.75 | 2168400 |
1998-01-09 | 9.69 | 9.69 | 8.50 | 8.81 | 7578400 |
1998-01-12 | 8.06 | 9.00 | 7.88 | 8.97 | 5438000 |
1998-01-13 | 9.03 | 9.47 | 8.50 | 8.52 | 5167600 |
1998-01-14 | 8.92 | 8.92 | 8.53 | 8.63 | 3577200 |
1998-01-15 | 8.63 | 8.69 | 8.47 | 8.53 | 1558000 |
1998-01-16 | 8.69 | 8.75 | 8.25 | 8.28 | 2631600 |
1998-01-20 | 8.31 | 8.75 | 8.28 | 8.53 | 3508000 |
1998-01-21 | 8.50 | 10.03 | 8.38 | 9.94 | 11042400 |
1998-01-22 | 9.75 | 9.94 | 9.28 | 9.33 | 4029200 |
1998-01-23 | 9.63 | 9.66 | 9.16 | 9.28 | 1788000 |
1998-01-26 | 9.38 | 9.50 | 8.94 | 9.09 | 1394800 |
1998-01-27 | 9.19 | 9.22 | 8.69 | 8.81 | 2106400 |
1998-01-28 | 8.88 | 9.25 | 8.75 | 9.11 | 5975600 |
1998-01-29 | 9.09 | 9.81 | 9.06 | 9.63 | 8407600 |
1998-01-30 | 9.75 | 9.78 | 9.34 | 9.42 | 2871200 |
1998-02-02 | 9.69 | 9.78 | 9.44 | 9.52 | 5558000 |
1998-02-03 | 9.59 | 10.50 | 9.50 | 10.38 | 10710800 |
1998-02-04 | 10.31 | 10.84 | 10.19 | 10.75 | 7384400 |
1998-02-05 | 10.94 | 11.38 | 10.77 | 11.13 | 7064000 |
1998-02-06 | 11.06 | 11.50 | 11.03 | 11.34 | 5201600 |
1998-02-09 | 11.47 | 12.31 | 11.34 | 12.03 | 6896800 |
1998-02-10 | 12.13 | 12.22 | 11.72 | 11.88 | 5138800 |
1998-02-11 | 11.75 | 12.06 | 11.44 | 11.81 | 3672800 |
1998-02-12 | 11.75 | 11.91 | 11.50 | 11.77 | 2864400 |
1998-02-13 | 11.78 | 12.00 | 11.67 | 11.77 | 1750800 |
1998-02-17 | 12.06 | 12.19 | 11.50 | 11.53 | 2159200 |
1998-02-18 | 11.27 | 12.00 | 11.25 | 11.98 | 3294000 |
1998-02-19 | 11.97 | 12.03 | 11.69 | 11.70 | 1961200 |
1998-02-20 | 11.70 | 11.81 | 11.50 | 11.56 | 1452800 |
1998-02-23 | 11.81 | 12.00 | 11.69 | 11.88 | 2394800 |
1998-02-24 | 11.75 | 11.97 | 11.50 | 11.53 | 1604800 |
1998-02-25 | 11.66 | 12.03 | 11.53 | 11.98 | 4928800 |
1998-02-26 | 12.03 | 13.50 | 12.00 | 13.45 | 9975600 |
1998-02-27 | 13.44 | 14.19 | 13.13 | 13.16 | 8758400 |
1998-03-02 | 13.31 | 13.31 | 12.56 | 12.64 | 7130800 |
1998-03-03 | 12.50 | 12.50 | 12.03 | 12.05 | 5942400 |
1998-03-04 | 12.00 | 12.44 | 11.91 | 12.15 | 5651600 |
1998-03-05 | 11.63 | 11.84 | 10.63 | 10.88 | 12695200 |
1998-03-06 | 11.19 | 11.56 | 11.06 | 11.13 | 7071200 |
1998-03-09 | 10.91 | 10.91 | 9.69 | 9.74 | 13083600 |
1998-03-10 | 10.38 | 10.50 | 9.91 | 10.26 | 11360800 |
1998-03-11 | 10.63 | 10.63 | 9.98 | 10.09 | 5598400 |
1998-03-12 | 10.11 | 10.13 | 9.47 | 10.03 | 8086000 |
1998-03-13 | 10.16 | 10.69 | 10.16 | 10.38 | 6473600 |
1998-03-16 | 10.41 | 10.63 | 10.38 | 10.59 | 6415200 |
1998-03-17 | 10.55 | 10.56 | 9.80 | 9.87 | 14475600 |
1998-03-18 | 8.36 | 8.81 | 8.13 | 8.70 | 33982400 |
1998-03-19 | 8.75 | 8.91 | 8.59 | 8.67 | 5428800 |
1998-03-20 | 8.69 | 8.77 | 8.50 | 8.55 | 5883600 |
1998-03-23 | 8.56 | 8.56 | 7.89 | 8.00 | 6615600 |
1998-03-24 | 8.16 | 8.16 | 7.94 | 8.01 | 5104800 |
1998-03-25 | 8.22 | 8.28 | 8.06 | 8.11 | 4860800 |
1998-03-26 | 8.06 | 8.13 | 8.00 | 8.02 | 1898800 |
1998-03-27 | 8.06 | 8.06 | 7.50 | 7.59 | 9510000 |
1998-03-30 | 7.72 | 8.14 | 7.63 | 8.11 | 5044800 |
1998-03-31 | 8.30 | 8.39 | 8.14 | 8.33 | 4480400 |
1998-04-01 | 8.33 | 8.47 | 8.13 | 8.30 | 3291200 |
1998-04-02 | 8.25 | 8.38 | 8.13 | 8.25 | 2102400 |
1998-04-03 | 8.16 | 8.27 | 8.00 | 8.03 | 1320400 |
1998-04-06 | 8.00 | 8.09 | 7.72 | 7.89 | 2376800 |
1998-04-07 | 7.72 | 7.88 | 7.47 | 7.56 | 4363200 |
1998-04-08 | 7.56 | 7.81 | 7.56 | 7.66 | 1632000 |
1998-04-09 | 7.75 | 7.84 | 7.64 | 7.70 | 906800 |
1998-04-13 | 8.06 | 8.67 | 7.88 | 8.63 | 8775200 |
1998-04-14 | 8.78 | 9.06 | 8.59 | 8.61 | 6166000 |
1998-04-15 | 8.81 | 9.03 | 8.61 | 8.66 | 5045600 |
1998-04-16 | 8.67 | 8.91 | 8.53 | 8.75 | 2792800 |
1998-04-17 | 8.84 | 8.86 | 8.66 | 8.73 | 2473200 |
1998-04-20 | 8.75 | 9.19 | 8.72 | 8.98 | 3932000 |
1998-04-21 | 9.09 | 9.22 | 9.00 | 9.13 | 2948400 |
1998-04-22 | 9.11 | 9.72 | 9.06 | 9.42 | 9228400 |
1998-04-23 | 9.48 | 9.55 | 9.22 | 9.48 | 4926400 |
1998-04-24 | 9.44 | 9.72 | 9.31 | 9.45 | 2888400 |
1998-04-27 | 9.06 | 9.30 | 8.88 | 9.09 | 3301200 |
1998-04-28 | 9.16 | 9.31 | 8.97 | 9.02 | 2545600 |
1998-04-29 | 8.94 | 9.03 | 8.89 | 8.94 | 1216400 |
1998-04-30 | 9.03 | 9.06 | 8.69 | 8.78 | 3198800 |
1998-05-01 | 8.88 | 9.42 | 8.81 | 9.25 | 3194000 |
1998-05-04 | 9.27 | 9.59 | 9.27 | 9.45 | 3591600 |
1998-05-05 | 9.47 | 9.78 | 9.38 | 9.73 | 5394800 |
1998-05-06 | 9.75 | 10.17 | 9.75 | 9.95 | 4308000 |
1998-05-07 | 10.13 | 10.50 | 10.08 | 10.42 | 4471600 |
1998-05-08 | 10.38 | 10.81 | 10.38 | 10.67 | 3094000 |
1998-05-11 | 10.73 | 11.11 | 10.66 | 10.88 | 3967600 |
1998-05-12 | 10.98 | 11.25 | 10.77 | 10.95 | 5398800 |
1998-05-13 | 11.11 | 11.17 | 10.94 | 10.98 | 1896800 |
1998-05-14 | 10.94 | 10.94 | 10.45 | 10.48 | 2745600 |
1998-05-15 | 10.42 | 10.58 | 10.09 | 10.09 | 1623200 |
1998-05-18 | 10.05 | 10.05 | 9.44 | 9.63 | 3121600 |
1998-05-19 | 9.69 | 9.86 | 9.44 | 9.61 | 2920800 |
1998-05-20 | 9.61 | 9.61 | 9.14 | 9.23 | 1909200 |
1998-05-21 | 9.30 | 9.33 | 8.94 | 9.00 | 2192000 |
1998-05-22 | 9.00 | 9.00 | 8.78 | 8.78 | 2108800 |
1998-05-26 | 8.89 | 8.97 | 8.73 | 8.75 | 1569600 |
1998-05-27 | 8.72 | 9.13 | 8.64 | 9.13 | 2006000 |
1998-05-28 | 9.06 | 9.09 | 8.91 | 8.97 | 1646800 |
1998-05-29 | 8.94 | 8.97 | 8.44 | 8.52 | 1743600 |
1998-06-01 | 8.45 | 8.45 | 8.19 | 8.27 | 2713600 |
1998-06-02 | 8.27 | 8.47 | 8.19 | 8.41 | 1769600 |
1998-06-03 | 8.47 | 8.66 | 8.08 | 8.08 | 1774400 |
1998-06-04 | 8.23 | 8.23 | 8.03 | 8.13 | 1148800 |
1998-06-05 | 8.16 | 9.05 | 8.16 | 8.89 | 3642000 |
1998-06-08 | 8.89 | 9.22 | 8.88 | 9.03 | 1888400 |
1998-06-09 | 9.08 | 9.56 | 9.08 | 9.41 | 2552000 |
1998-06-10 | 9.33 | 9.34 | 8.88 | 8.88 | 2720000 |
1998-06-11 | 8.75 | 8.75 | 8.31 | 8.47 | 3430000 |
1998-06-12 | 8.47 | 8.47 | 8.13 | 8.39 | 3370800 |
1998-06-15 | 8.34 | 8.45 | 7.94 | 7.98 | 2866800 |
1998-06-16 | 8.38 | 8.86 | 8.33 | 8.63 | 6177600 |
1998-06-17 | 8.06 | 8.81 | 7.84 | 7.92 | 12163200 |
1998-06-18 | 7.89 | 7.94 | 7.52 | 7.94 | 6097600 |
1998-06-19 | 7.94 | 8.02 | 7.77 | 7.81 | 1476000 |
1998-06-22 | 7.77 | 8.08 | 7.77 | 8.08 | 1730000 |
1998-06-23 | 8.20 | 8.53 | 8.19 | 8.25 | 3360000 |
1998-06-24 | 8.27 | 8.30 | 8.13 | 8.13 | 1937200 |
1998-06-25 | 8.17 | 8.23 | 7.95 | 8.00 | 1542000 |
1998-06-26 | 7.98 | 8.06 | 7.86 | 8.02 | 2022400 |
1998-06-29 | 8.06 | 8.22 | 7.97 | 8.16 | 932800 |
1998-06-30 | 8.16 | 8.33 | 8.03 | 8.27 | 1402000 |
1998-07-01 | 8.31 | 8.44 | 8.25 | 8.41 | 1500400 |
1998-07-02 | 8.41 | 8.44 | 8.34 | 8.39 | 1112400 |
1998-07-06 | 8.39 | 8.42 | 8.14 | 8.14 | 549200 |
1998-07-07 | 8.14 | 8.14 | 7.84 | 7.95 | 796400 |
1998-07-08 | 8.00 | 8.25 | 7.88 | 8.09 | 1236800 |
1998-07-09 | 8.06 | 8.19 | 7.97 | 8.08 | 1160400 |
1998-07-10 | 8.09 | 8.11 | 8.03 | 8.08 | 1001200 |
1998-07-13 | 8.06 | 8.17 | 7.95 | 7.97 | 813200 |
1998-07-14 | 7.97 | 8.53 | 7.91 | 8.34 | 4180000 |
1998-07-15 | 8.41 | 9.33 | 8.39 | 9.13 | 5496800 |
1998-07-16 | 9.13 | 9.22 | 8.81 | 8.91 | 1874000 |
1998-07-17 | 8.86 | 8.88 | 8.69 | 8.72 | 988800 |
1998-07-20 | 8.69 | 8.84 | 8.66 | 8.69 | 751200 |
1998-07-21 | 8.72 | 9.13 | 8.72 | 8.80 | 1620000 |
1998-07-22 | 8.75 | 8.88 | 8.42 | 8.48 | 1419200 |
1998-07-23 | 8.47 | 8.47 | 8.08 | 8.14 | 949200 |
1998-07-24 | 8.20 | 8.38 | 8.09 | 8.17 | 866000 |
1998-07-27 | 8.13 | 8.13 | 7.72 | 7.95 | 1192000 |
1998-07-28 | 8.14 | 8.78 | 8.14 | 8.48 | 3982400 |
1998-07-29 | 8.55 | 8.67 | 8.41 | 8.41 | 1368000 |
1998-07-30 | 8.47 | 8.86 | 8.47 | 8.73 | 1248400 |
1998-07-31 | 8.88 | 9.09 | 8.70 | 8.72 | 1656800 |
1998-08-03 | 8.72 | 8.72 | 8.42 | 8.47 | 1071600 |
1998-08-04 | 8.41 | 8.41 | 8.00 | 8.11 | 2655200 |
1998-08-05 | 8.09 | 8.09 | 7.53 | 7.84 | 3143600 |
1998-08-06 | 7.73 | 8.17 | 7.73 | 8.16 | 3258800 |
1998-08-07 | 8.16 | 8.59 | 8.14 | 8.19 | 2533600 |
1998-08-10 | 8.19 | 8.19 | 7.91 | 7.98 | 1034800 |
1998-08-11 | 7.86 | 7.97 | 7.66 | 7.92 | 1586000 |
1998-08-12 | 8.09 | 8.17 | 7.98 | 8.13 | 918400 |
1998-08-13 | 8.09 | 8.13 | 7.80 | 7.92 | 784000 |
1998-08-14 | 8.03 | 8.13 | 7.81 | 7.92 | 1126000 |
1998-08-17 | 7.89 | 8.00 | 7.75 | 7.78 | 832000 |
1998-08-18 | 7.89 | 8.34 | 7.89 | 8.25 | 2108000 |
1998-08-19 | 8.50 | 8.53 | 8.25 | 8.25 | 1799600 |
1998-08-20 | 8.19 | 8.34 | 8.05 | 8.06 | 1380000 |
1998-08-21 | 7.94 | 7.97 | 7.72 | 7.92 | 920000 |
1998-08-24 | 7.98 | 8.09 | 7.78 | 7.89 | 543200 |
1998-08-25 | 8.11 | 8.14 | 7.98 | 8.13 | 1499600 |
1998-08-26 | 8.06 | 8.08 | 7.91 | 8.08 | 778400 |
1998-08-27 | 8.00 | 8.00 | 7.52 | 7.59 | 2706400 |
1998-08-28 | 7.69 | 7.72 | 6.81 | 6.88 | 2088800 |
1998-08-31 | 6.75 | 6.81 | 5.75 | 5.88 | 4854000 |
1998-09-01 | 5.91 | 6.31 | 5.75 | 6.30 | 2792000 |
1998-09-02 | 6.23 | 7.39 | 5.77 | 7.16 | 4919200 |
1998-09-03 | 6.94 | 7.28 | 6.63 | 7.03 | 2559600 |
1998-09-04 | 6.97 | 6.97 | 6.64 | 6.70 | 1068800 |
1998-09-08 | 7.16 | 7.50 | 6.89 | 7.50 | 1382400 |
1998-09-09 | 7.44 | 7.47 | 7.25 | 7.38 | 923600 |
1998-09-10 | 7.09 | 7.22 | 6.72 | 7.03 | 1314800 |
1998-09-11 | 7.05 | 7.59 | 7.00 | 7.38 | 1658400 |
1998-09-14 | 7.36 | 7.58 | 7.25 | 7.33 | 685200 |
1998-09-15 | 7.34 | 7.80 | 7.34 | 7.69 | 2140000 |
1998-09-16 | 7.77 | 8.41 | 7.77 | 8.41 | 3370400 |
1998-09-17 | 8.25 | 8.73 | 8.13 | 8.59 | 2901200 |
1998-09-18 | 8.59 | 8.72 | 8.28 | 8.56 | 1357600 |
1998-09-21 | 8.38 | 8.75 | 8.22 | 8.67 | 1578400 |
1998-09-22 | 8.73 | 8.92 | 8.52 | 8.84 | 1354800 |
1998-09-23 | 8.89 | 9.81 | 8.88 | 9.44 | 3749200 |
1998-09-24 | 9.42 | 9.42 | 8.94 | 9.11 | 2266000 |
1998-09-25 | 9.05 | 9.22 | 8.84 | 8.98 | 1141600 |
1998-09-28 | 8.97 | 9.16 | 8.97 | 9.08 | 1060000 |
1998-09-29 | 9.08 | 9.11 | 8.66 | 8.81 | 1027200 |
1998-09-30 | 8.69 | 8.69 | 8.42 | 8.69 | 848400 |
1998-10-01 | 8.52 | 8.53 | 8.19 | 8.31 | 1340400 |
1998-10-02 | 8.41 | 9.13 | 8.31 | 9.02 | 1858400 |
1998-10-05 | 8.95 | 9.02 | 8.66 | 8.89 | 2265600 |
1998-10-06 | 9.09 | 9.19 | 8.70 | 8.75 | 2105600 |
1998-10-07 | 9.47 | 9.47 | 8.89 | 9.09 | 5861200 |
1998-10-08 | 9.00 | 9.00 | 8.50 | 8.98 | 3378400 |
1998-10-09 | 8.98 | 9.30 | 8.80 | 9.09 | 1384800 |
1998-10-12 | 9.44 | 9.69 | 9.41 | 9.64 | 2330800 |
1998-10-13 | 9.64 | 10.19 | 9.61 | 9.73 | 4167600 |
1998-10-14 | 9.73 | 10.34 | 9.72 | 9.98 | 4565600 |
1998-10-15 | 9.88 | 10.25 | 9.77 | 10.22 | 2676400 |
1998-10-16 | 10.28 | 10.89 | 10.28 | 10.77 | 5873600 |
1998-10-19 | 10.77 | 11.48 | 10.77 | 11.36 | 3553600 |
1998-10-20 | 11.50 | 11.72 | 10.64 | 11.00 | 4503600 |
1998-10-21 | 11.06 | 11.20 | 10.86 | 11.13 | 1570800 |
1998-10-22 | 11.13 | 11.56 | 10.81 | 11.52 | 1858800 |
1998-10-23 | 11.53 | 12.00 | 11.53 | 11.94 | 2720000 |
1998-10-26 | 11.92 | 12.11 | 11.72 | 11.77 | 2310800 |
1998-10-27 | 11.91 | 12.25 | 11.67 | 11.88 | 2401200 |
1998-10-28 | 11.83 | 11.83 | 11.59 | 11.77 | 1903200 |
1998-10-29 | 11.75 | 11.77 | 11.44 | 11.75 | 1213200 |
1998-10-30 | 11.72 | 11.84 | 11.50 | 11.58 | 1837200 |
1998-11-02 | 11.64 | 12.20 | 11.63 | 12.02 | 1529200 |
1998-11-03 | 12.00 | 12.59 | 12.00 | 12.59 | 4255600 |
1998-11-04 | 12.69 | 13.27 | 12.53 | 13.25 | 5456400 |
1998-11-05 | 13.19 | 13.44 | 12.94 | 13.02 | 1841600 |
1998-11-06 | 13.08 | 13.36 | 13.08 | 13.34 | 1915200 |
1998-11-09 | 13.25 | 13.33 | 13.16 | 13.33 | 1127200 |
1998-11-10 | 13.27 | 13.63 | 12.97 | 13.59 | 1177600 |
1998-11-11 | 13.88 | 13.98 | 13.63 | 13.70 | 2227600 |
1998-11-12 | 13.59 | 13.59 | 12.83 | 12.88 | 1191600 |
1998-11-13 | 12.94 | 12.94 | 12.06 | 12.66 | 2723200 |
1998-11-16 | 12.66 | 12.77 | 12.14 | 12.20 | 1193200 |
1998-11-17 | 12.14 | 12.94 | 12.09 | 12.91 | 1495600 |
1998-11-18 | 12.89 | 13.56 | 12.81 | 13.22 | 1464800 |
1998-11-19 | 13.34 | 13.66 | 13.19 | 13.34 | 1108400 |
1998-11-20 | 13.31 | 13.47 | 13.14 | 13.30 | 760800 |
1998-11-23 | 13.28 | 13.86 | 13.17 | 13.70 | 1360000 |
1998-11-24 | 13.70 | 13.97 | 13.55 | 13.69 | 895200 |
1998-11-25 | 14.09 | 14.94 | 14.09 | 14.63 | 1543600 |
1998-11-27 | 14.64 | 14.69 | 14.53 | 14.55 | 174800 |
1998-11-30 | 14.52 | 14.67 | 14.30 | 14.50 | 683200 |
1998-12-01 | 14.41 | 14.92 | 14.13 | 14.88 | 1901600 |
1998-12-02 | 14.78 | 15.14 | 14.58 | 15.11 | 1231600 |
1998-12-03 | 15.09 | 16.28 | 15.02 | 15.50 | 3482000 |
1998-12-04 | 15.69 | 15.91 | 15.56 | 15.84 | 950000 |
1998-12-07 | 15.91 | 16.25 | 15.91 | 16.03 | 1478000 |
1998-12-08 | 16.25 | 16.64 | 16.14 | 16.27 | 1863600 |
1998-12-09 | 16.27 | 16.27 | 15.88 | 15.98 | 631200 |
1998-12-10 | 16.00 | 16.23 | 15.63 | 15.95 | 1603200 |
1998-12-11 | 15.75 | 15.94 | 15.53 | 15.80 | 1876400 |
1998-12-14 | 15.73 | 16.16 | 15.50 | 15.50 | 1314000 |
1998-12-15 | 15.84 | 17.50 | 15.72 | 17.38 | 3823200 |
1998-12-16 | 18.06 | 18.23 | 16.39 | 16.55 | 5197200 |
1998-12-17 | 16.56 | 17.03 | 16.44 | 16.75 | 3292000 |
1998-12-18 | 16.95 | 17.50 | 16.94 | 17.13 | 2480000 |
1998-12-21 | 17.25 | 17.91 | 17.25 | 17.63 | 2352800 |
1998-12-22 | 17.75 | 18.44 | 17.59 | 18.23 | 2142000 |
1998-12-23 | 18.17 | 18.31 | 17.92 | 18.05 | 1116000 |
1998-12-24 | 18.00 | 18.11 | 17.84 | 17.89 | 855200 |
1998-12-28 | 17.89 | 18.14 | 17.72 | 17.95 | 1392000 |
1998-12-29 | 17.89 | 17.94 | 17.41 | 17.72 | 886800 |
1998-12-30 | 18.00 | 18.55 | 17.88 | 18.50 | 2224400 |
1998-12-31 | 18.58 | 18.72 | 18.06 | 18.63 | 3005600 |
1999-01-04 | 18.61 | 18.89 | 18.13 | 18.22 | 1230800 |
1999-01-05 | 18.20 | 18.80 | 18.05 | 18.75 | 1488000 |
1999-01-06 | 19.00 | 19.30 | 18.81 | 19.05 | 1410000 |
1999-01-07 | 18.75 | 19.34 | 18.66 | 19.34 | 1147600 |
1999-01-08 | 19.50 | 19.75 | 18.50 | 18.72 | 1953200 |
1999-01-11 | 18.69 | 18.94 | 18.53 | 18.86 | 691200 |
1999-01-12 | 18.84 | 18.84 | 18.13 | 18.19 | 926800 |
1999-01-13 | 17.34 | 18.34 | 17.19 | 18.00 | 2201200 |
1999-01-14 | 18.06 | 18.69 | 17.78 | 17.83 | 1874400 |
1999-01-15 | 18.03 | 18.59 | 17.81 | 18.47 | 1313200 |
1999-01-19 | 18.53 | 18.58 | 18.09 | 18.44 | 892400 |
1999-01-20 | 18.55 | 19.14 | 18.30 | 18.30 | 1802800 |
1999-01-21 | 18.31 | 18.59 | 18.08 | 18.28 | 936800 |
1999-01-22 | 18.06 | 18.06 | 17.50 | 17.50 | 873200 |
1999-01-25 | 17.30 | 17.30 | 16.52 | 16.72 | 1728800 |
1999-01-26 | 16.66 | 17.86 | 16.44 | 17.59 | 2140400 |
1999-01-27 | 17.61 | 17.75 | 17.41 | 17.47 | 818000 |
1999-01-28 | 17.84 | 18.00 | 17.50 | 17.73 | 1237600 |
1999-01-29 | 17.86 | 17.94 | 17.64 | 17.86 | 872800 |
1999-02-01 | 17.72 | 18.80 | 17.72 | 18.28 | 1800800 |
1999-02-02 | 18.17 | 18.17 | 17.13 | 17.52 | 1884800 |
1999-02-03 | 17.41 | 17.47 | 16.44 | 17.00 | 1307600 |
1999-02-04 | 17.00 | 17.14 | 15.80 | 15.81 | 2318000 |
1999-02-05 | 15.44 | 15.75 | 14.25 | 15.75 | 6545200 |
1999-02-08 | 16.13 | 17.25 | 16.00 | 17.09 | 3422800 |
1999-02-09 | 17.03 | 17.09 | 15.94 | 16.22 | 1848800 |
1999-02-10 | 16.19 | 16.31 | 15.41 | 15.56 | 1514400 |
1999-02-11 | 15.56 | 17.09 | 15.56 | 17.08 | 2158400 |
1999-02-12 | 16.88 | 17.00 | 16.31 | 16.44 | 1306800 |
1999-02-16 | 16.81 | 17.09 | 16.06 | 16.25 | 1136800 |
1999-02-17 | 15.94 | 16.14 | 15.41 | 15.45 | 3284000 |
1999-02-18 | 15.56 | 16.00 | 14.75 | 16.00 | 1306200 |
1999-02-19 | 16.25 | 17.06 | 15.81 | 16.19 | 1430400 |
1999-02-22 | 16.13 | 16.50 | 15.94 | 16.44 | 637600 |
1999-02-23 | 16.47 | 16.88 | 16.38 | 16.50 | 575400 |
1999-02-24 | 16.50 | 17.41 | 16.50 | 17.22 | 1026600 |
1999-02-25 | 17.09 | 17.44 | 16.63 | 17.03 | 813800 |
1999-02-26 | 17.00 | 17.00 | 16.06 | 16.31 | 1189600 |
1999-03-01 | 16.25 | 16.28 | 15.44 | 15.97 | 1140600 |
1999-03-02 | 16.09 | 16.38 | 15.66 | 15.88 | 2320200 |
1999-03-03 | 15.75 | 15.78 | 14.75 | 15.38 | 3385800 |
1999-03-04 | 15.56 | 15.72 | 14.94 | 15.19 | 3306200 |
1999-03-05 | 15.22 | 17.00 | 15.19 | 16.75 | 8523200 |
1999-03-08 | 17.00 | 19.09 | 17.00 | 19.03 | 4514800 |
1999-03-09 | 18.75 | 18.78 | 17.25 | 17.69 | 2680200 |
1999-03-10 | 17.69 | 18.47 | 17.56 | 18.19 | 1786200 |
1999-03-11 | 18.59 | 19.81 | 18.19 | 19.41 | 2654200 |
1999-03-12 | 19.75 | 19.75 | 18.69 | 19.34 | 1346200 |
1999-03-15 | 19.75 | 20.06 | 19.25 | 19.72 | 2676200 |
1999-03-16 | 19.63 | 20.94 | 18.94 | 20.63 | 2726200 |
1999-03-17 | 20.88 | 21.25 | 19.50 | 19.81 | 3529600 |
1999-03-18 | 20.00 | 20.94 | 19.91 | 20.41 | 2058600 |
1999-03-19 | 20.84 | 20.88 | 20.19 | 20.53 | 1417200 |
1999-03-22 | 20.81 | 20.94 | 20.09 | 20.81 | 1239200 |
1999-03-23 | 20.50 | 20.50 | 19.06 | 19.19 | 1202000 |
1999-03-24 | 19.28 | 19.66 | 17.88 | 18.63 | 1700200 |
1999-03-25 | 19.13 | 19.53 | 19.13 | 19.22 | 2580600 |
1999-03-26 | 18.75 | 19.63 | 18.50 | 19.25 | 1325400 |
1999-03-29 | 19.38 | 20.28 | 19.31 | 20.03 | 1144200 |
1999-03-30 | 20.00 | 21.22 | 19.88 | 20.84 | 1475000 |
1999-03-31 | 20.97 | 21.50 | 20.13 | 20.25 | 972200 |
1999-04-01 | 20.38 | 20.81 | 20.34 | 20.34 | 568600 |
1999-04-05 | 21.00 | 22.22 | 21.00 | 22.22 | 1966600 |
1999-04-06 | 22.25 | 23.34 | 22.25 | 22.91 | 2721400 |
1999-04-07 | 23.19 | 24.13 | 22.63 | 23.50 | 2905000 |
1999-04-08 | 23.69 | 24.56 | 23.31 | 24.19 | 1450000 |
1999-04-09 | 24.19 | 24.75 | 23.91 | 24.56 | 855800 |
1999-04-12 | 23.38 | 24.94 | 23.38 | 24.50 | 1506200 |
1999-04-13 | 24.50 | 24.81 | 22.75 | 23.38 | 1563600 |
1999-04-14 | 23.41 | 23.97 | 22.88 | 23.03 | 1442400 |
1999-04-15 | 22.78 | 22.81 | 21.25 | 21.94 | 1655800 |
1999-04-16 | 21.81 | 22.81 | 21.31 | 22.16 | 1387200 |
1999-04-19 | 22.25 | 22.78 | 20.00 | 20.50 | 2099000 |
1999-04-20 | 20.38 | 20.75 | 18.53 | 20.19 | 2308400 |
1999-04-21 | 20.22 | 21.41 | 20.06 | 21.25 | 1499400 |
1999-04-22 | 21.56 | 22.13 | 21.31 | 21.81 | 853600 |
1999-04-23 | 21.88 | 21.88 | 20.38 | 20.78 | 831600 |
1999-04-26 | 22.50 | 24.38 | 22.25 | 23.53 | 5989000 |
1999-04-27 | 23.63 | 23.88 | 23.34 | 23.53 | 1972200 |
1999-04-28 | 23.41 | 23.88 | 23.06 | 23.88 | 1055400 |
1999-04-29 | 23.88 | 23.94 | 23.38 | 23.72 | 1278000 |
1999-04-30 | 23.97 | 24.16 | 23.06 | 23.28 | 1109600 |
1999-05-03 | 23.31 | 23.31 | 22.78 | 23.06 | 895800 |
1999-05-04 | 23.13 | 23.16 | 22.53 | 22.94 | 657800 |
1999-05-05 | 22.94 | 22.94 | 21.78 | 22.66 | 1420200 |
1999-05-06 | 22.56 | 23.44 | 22.38 | 23.09 | 482600 |
1999-05-07 | 23.06 | 23.72 | 23.00 | 23.63 | 948600 |
1999-05-10 | 24.00 | 25.13 | 24.00 | 24.50 | 1207800 |
1999-05-11 | 25.19 | 25.56 | 24.75 | 25.00 | 1264200 |
1999-05-12 | 25.31 | 25.72 | 24.94 | 25.00 | 1188000 |
1999-05-13 | 25.25 | 26.69 | 25.25 | 26.31 | 869600 |
1999-05-14 | 26.19 | 26.28 | 25.50 | 25.50 | 1120600 |
1999-05-17 | 25.38 | 25.81 | 25.06 | 25.66 | 639000 |
1999-05-18 | 25.69 | 27.09 | 25.69 | 26.88 | 753400 |
1999-05-19 | 26.91 | 26.94 | 26.13 | 26.50 | 812400 |
1999-05-20 | 26.50 | 26.72 | 24.06 | 24.94 | 2915600 |
1999-05-21 | 24.88 | 25.19 | 24.22 | 25.00 | 844200 |
1999-05-24 | 25.06 | 25.44 | 24.06 | 24.31 | 652600 |
1999-05-25 | 24.31 | 24.63 | 23.53 | 24.00 | 985400 |
1999-05-26 | 24.31 | 24.66 | 23.38 | 24.53 | 654800 |
1999-05-27 | 24.53 | 24.97 | 24.44 | 24.63 | 451200 |
1999-05-28 | 24.63 | 24.81 | 24.13 | 24.13 | 673000 |
1999-06-01 | 24.16 | 24.41 | 23.50 | 23.88 | 558200 |
1999-06-02 | 23.81 | 24.56 | 22.94 | 24.50 | 1030000 |
1999-06-03 | 24.56 | 25.19 | 24.22 | 24.50 | 603200 |
1999-06-04 | 24.50 | 25.09 | 24.31 | 25.00 | 388600 |
1999-06-07 | 25.50 | 25.81 | 24.75 | 24.88 | 1643400 |
1999-06-08 | 24.94 | 24.97 | 23.97 | 24.39 | 761200 |
1999-06-09 | 24.13 | 24.44 | 23.81 | 23.94 | 1094000 |
1999-06-10 | 23.94 | 25.09 | 23.94 | 24.97 | 1097600 |
1999-06-11 | 25.00 | 25.88 | 25.00 | 25.50 | 991600 |
1999-06-14 | 26.19 | 27.00 | 25.88 | 26.78 | 1804400 |
1999-06-15 | 27.31 | 27.69 | 20.50 | 21.78 | 2392000 |
1999-06-16 | 25.63 | 25.66 | 22.81 | 23.75 | 9037600 |
1999-06-17 | 23.66 | 24.38 | 23.34 | 23.47 | 1531200 |
1999-06-18 | 23.44 | 23.50 | 23.06 | 23.31 | 1035400 |
1999-06-21 | 23.25 | 23.41 | 23.00 | 23.13 | 1190200 |
1999-06-22 | 22.91 | 23.16 | 22.13 | 22.31 | 1491200 |
1999-06-23 | 22.25 | 22.47 | 21.44 | 21.47 | 1778000 |
1999-06-24 | 21.38 | 21.38 | 20.66 | 21.13 | 1117400 |
1999-06-25 | 21.09 | 21.81 | 20.63 | 20.88 | 1217000 |
1999-06-28 | 20.84 | 21.34 | 20.59 | 20.88 | 1278000 |
1999-06-29 | 20.88 | 21.78 | 20.78 | 21.69 | 1697400 |
1999-06-30 | 21.66 | 23.31 | 21.44 | 22.56 | 2070000 |
1999-07-01 | 22.78 | 22.94 | 22.38 | 22.38 | 583600 |
1999-07-02 | 22.41 | 23.06 | 22.41 | 23.03 | 516600 |
1999-07-06 | 23.25 | 24.00 | 23.25 | 23.50 | 1073200 |
1999-07-07 | 23.59 | 23.63 | 22.84 | 23.00 | 701600 |
1999-07-08 | 22.38 | 22.72 | 22.13 | 22.56 | 1271600 |
1999-07-09 | 22.59 | 22.75 | 22.38 | 22.66 | 517600 |
1999-07-12 | 22.59 | 23.84 | 22.50 | 23.78 | 1261800 |
1999-07-13 | 23.94 | 23.94 | 23.50 | 23.72 | 699200 |
1999-07-14 | 23.72 | 24.88 | 23.72 | 24.47 | 1120600 |
1999-07-15 | 24.53 | 25.13 | 24.53 | 24.97 | 1020400 |
1999-07-16 | 25.09 | 25.13 | 24.72 | 24.75 | 650200 |
1999-07-19 | 24.78 | 24.78 | 23.59 | 23.63 | 894000 |
1999-07-20 | 23.63 | 23.63 | 22.50 | 23.03 | 1199400 |
1999-07-21 | 23.00 | 23.31 | 22.53 | 23.13 | 600400 |
1999-07-22 | 23.13 | 23.13 | 22.38 | 22.63 | 664000 |
1999-07-23 | 22.63 | 23.06 | 22.53 | 22.56 | 370600 |
1999-07-26 | 22.25 | 22.25 | 21.66 | 21.88 | 668800 |
1999-07-27 | 22.06 | 22.34 | 21.56 | 21.78 | 1440600 |
1999-07-28 | 21.72 | 21.72 | 18.16 | 19.69 | 7199000 |
1999-07-29 | 20.38 | 21.09 | 19.97 | 20.69 | 6312800 |
1999-07-30 | 21.50 | 21.50 | 20.75 | 21.03 | 2009600 |
1999-08-02 | 21.03 | 21.13 | 19.38 | 19.63 | 1194200 |
1999-08-03 | 19.38 | 19.91 | 18.72 | 18.94 | 1591400 |
1999-08-04 | 19.06 | 19.25 | 18.25 | 18.31 | 1568000 |
1999-08-05 | 18.56 | 21.09 | 18.44 | 20.75 | 2959800 |
1999-08-06 | 20.44 | 21.00 | 20.25 | 20.50 | 1140400 |
1999-08-09 | 20.53 | 20.63 | 19.88 | 20.03 | 455000 |
1999-08-10 | 20.09 | 20.09 | 19.28 | 19.91 | 460200 |
1999-08-11 | 20.25 | 20.38 | 19.63 | 20.22 | 674400 |
1999-08-12 | 20.38 | 20.63 | 19.94 | 20.28 | 523800 |
1999-08-13 | 20.41 | 21.75 | 20.31 | 21.56 | 878200 |
1999-08-16 | 21.69 | 22.06 | 21.00 | 21.13 | 451800 |
1999-08-17 | 21.25 | 21.59 | 20.69 | 20.94 | 587400 |
1999-08-18 | 20.81 | 20.91 | 20.28 | 20.81 | 525800 |
1999-08-19 | 20.75 | 20.75 | 20.31 | 20.56 | 381400 |
1999-08-20 | 20.56 | 20.63 | 20.28 | 20.50 | 534400 |
1999-08-23 | 20.50 | 20.50 | 19.84 | 19.94 | 873000 |
1999-08-24 | 19.88 | 19.88 | 19.13 | 19.81 | 1589600 |
1999-08-25 | 20.50 | 22.25 | 20.50 | 22.00 | 1617800 |
1999-08-26 | 21.97 | 23.44 | 21.97 | 22.66 | 2070800 |
1999-08-27 | 22.66 | 23.13 | 22.38 | 22.69 | 807400 |
1999-08-30 | 22.78 | 22.94 | 22.06 | 22.16 | 413200 |
1999-08-31 | 22.03 | 22.56 | 21.66 | 22.41 | 582200 |
1999-09-01 | 22.66 | 23.25 | 22.41 | 22.56 | 696400 |
1999-09-02 | 22.47 | 22.47 | 21.81 | 22.00 | 448800 |
1999-09-03 | 22.44 | 23.25 | 22.31 | 23.25 | 754400 |
1999-09-07 | 23.00 | 23.63 | 22.97 | 23.59 | 657800 |
1999-09-08 | 23.56 | 24.59 | 23.31 | 24.50 | 875600 |
1999-09-09 | 24.63 | 25.16 | 24.16 | 25.00 | 1028000 |
1999-09-10 | 25.19 | 25.38 | 24.06 | 24.72 | 512000 |
1999-09-13 | 24.84 | 24.97 | 24.13 | 24.69 | 496200 |
1999-09-14 | 24.50 | 24.69 | 24.06 | 24.69 | 545600 |
1999-09-15 | 24.94 | 25.13 | 23.63 | 24.16 | 1015400 |
1999-09-16 | 25.13 | 25.25 | 23.94 | 24.56 | 2498000 |
1999-09-17 | 24.69 | 25.59 | 24.69 | 25.00 | 1459200 |
1999-09-20 | 25.06 | 26.44 | 25.00 | 26.22 | 820800 |
1999-09-21 | 26.09 | 26.22 | 24.72 | 25.19 | 1437200 |
1999-09-22 | 25.28 | 25.28 | 24.25 | 24.81 | 933800 |
1999-09-23 | 24.88 | 25.16 | 23.38 | 23.50 | 909400 |
1999-09-24 | 23.28 | 23.72 | 22.97 | 23.47 | 822800 |
1999-09-27 | 23.59 | 24.38 | 23.59 | 24.16 | 546200 |
1999-09-28 | 24.19 | 24.47 | 23.28 | 24.44 | 900600 |
1999-09-29 | 24.44 | 25.25 | 24.19 | 24.41 | 732600 |
1999-09-30 | 24.34 | 25.00 | 24.34 | 24.75 | 516000 |
1999-10-01 | 24.78 | 25.00 | 24.47 | 24.56 | 767600 |
1999-10-04 | 24.66 | 26.38 | 24.56 | 26.09 | 1030000 |
1999-10-05 | 26.50 | 27.25 | 26.34 | 27.00 | 1179600 |
1999-10-06 | 28.00 | 28.41 | 27.69 | 28.22 | 1563400 |
1999-10-07 | 28.22 | 28.25 | 26.56 | 27.22 | 2175800 |
1999-10-08 | 27.06 | 27.06 | 25.69 | 26.19 | 1497000 |
1999-10-11 | 26.19 | 27.13 | 26.19 | 27.00 | 599800 |
1999-10-12 | 27.00 | 27.19 | 26.72 | 26.75 | 444000 |
1999-10-13 | 26.47 | 26.75 | 25.34 | 25.38 | 636600 |
1999-10-14 | 25.69 | 26.16 | 25.31 | 25.34 | 854200 |
1999-10-15 | 24.44 | 25.16 | 24.03 | 24.84 | 1415800 |
1999-10-18 | 24.84 | 25.13 | 22.72 | 23.88 | 1248200 |
1999-10-19 | 24.13 | 24.25 | 23.06 | 23.09 | 454000 |
1999-10-20 | 23.09 | 24.94 | 23.09 | 24.50 | 851600 |
1999-10-21 | 23.75 | 24.13 | 23.38 | 23.97 | 720600 |
1999-10-22 | 24.19 | 24.94 | 23.69 | 23.69 | 692800 |
1999-10-25 | 23.69 | 24.72 | 23.66 | 24.28 | 653400 |
1999-10-26 | 24.41 | 24.94 | 24.38 | 24.69 | 495200 |
1999-10-27 | 24.91 | 24.91 | 23.94 | 24.16 | 821200 |
1999-10-28 | 24.50 | 25.75 | 24.44 | 25.75 | 548600 |
1999-10-29 | 26.13 | 26.81 | 25.88 | 26.13 | 751600 |
1999-11-01 | 26.00 | 26.06 | 25.53 | 25.94 | 293000 |
1999-11-02 | 26.06 | 26.16 | 24.88 | 24.91 | 790200 |
1999-11-03 | 25.25 | 26.75 | 25.22 | 26.59 | 1123200 |
1999-11-04 | 27.38 | 27.94 | 27.28 | 27.38 | 1455600 |
1999-11-05 | 28.50 | 30.97 | 28.31 | 30.97 | 2665200 |
1999-11-08 | 30.72 | 32.50 | 30.38 | 32.00 | 2324400 |
1999-11-09 | 32.03 | 32.22 | 30.81 | 31.31 | 1080400 |
1999-11-10 | 31.25 | 33.25 | 31.25 | 33.19 | 1015200 |
1999-11-11 | 33.44 | 33.75 | 32.78 | 32.94 | 921800 |
1999-11-12 | 33.06 | 33.06 | 31.34 | 32.59 | 745200 |
1999-11-15 | 32.50 | 32.72 | 31.75 | 32.13 | 575200 |
1999-11-16 | 32.38 | 33.81 | 32.28 | 33.63 | 939000 |
1999-11-17 | 33.50 | 36.00 | 33.38 | 35.75 | 1501400 |
1999-11-18 | 35.88 | 36.19 | 34.28 | 34.50 | 980200 |
1999-11-19 | 34.50 | 34.91 | 34.13 | 34.50 | 569600 |
1999-11-22 | 34.50 | 34.63 | 33.31 | 33.97 | 419800 |
1999-11-23 | 33.97 | 33.97 | 33.03 | 33.19 | 553000 |
1999-11-24 | 32.81 | 32.81 | 31.88 | 32.06 | 1055800 |
1999-11-26 | 32.31 | 33.88 | 32.31 | 33.53 | 355000 |
1999-11-29 | 33.41 | 33.41 | 32.47 | 33.00 | 453400 |
1999-11-30 | 32.63 | 32.69 | 31.81 | 31.97 | 631800 |
1999-12-01 | 32.19 | 33.53 | 32.19 | 33.47 | 640400 |
1999-12-02 | 33.38 | 35.00 | 32.31 | 34.91 | 979800 |
1999-12-03 | 35.00 | 36.09 | 35.00 | 35.41 | 792600 |
1999-12-06 | 35.47 | 37.75 | 35.47 | 37.44 | 959000 |
1999-12-07 | 37.44 | 37.44 | 35.94 | 35.97 | 984000 |
1999-12-08 | 35.97 | 36.56 | 35.00 | 35.50 | 816200 |
1999-12-09 | 35.63 | 36.19 | 34.47 | 35.00 | 627600 |
1999-12-10 | 35.13 | 36.88 | 34.53 | 36.53 | 597200 |
1999-12-13 | 36.56 | 38.06 | 36.25 | 37.88 | 1087800 |
1999-12-14 | 35.50 | 36.22 | 33.09 | 33.25 | 3657600 |
1999-12-15 | 33.22 | 33.75 | 31.97 | 32.41 | 2320600 |
1999-12-16 | 32.88 | 36.50 | 32.88 | 35.75 | 2297800 |
1999-12-17 | 37.00 | 37.00 | 34.44 | 35.00 | 2758400 |
1999-12-20 | 34.69 | 36.25 | 34.63 | 35.59 | 1125200 |
1999-12-21 | 35.50 | 36.81 | 35.00 | 36.75 | 1013600 |
1999-12-22 | 37.00 | 37.94 | 36.00 | 37.94 | 1361800 |
1999-12-23 | 38.06 | 38.97 | 37.56 | 37.69 | 878200 |
1999-12-27 | 37.69 | 37.69 | 36.78 | 36.81 | 316000 |
1999-12-28 | 36.94 | 37.63 | 36.25 | 37.16 | 671000 |
1999-12-29 | 37.00 | 37.44 | 36.38 | 36.81 | 368800 |
1999-12-30 | 36.81 | 37.13 | 36.25 | 36.50 | 276200 |
1999-12-31 | 36.59 | 36.97 | 36.19 | 36.50 | 320400 |
2000-01-03 | 36.56 | 36.84 | 34.72 | 34.72 | 999000 |
2000-01-04 | 34.50 | 34.50 | 32.00 | 32.31 | 2642800 |
2000-01-05 | 32.31 | 32.72 | 31.44 | 32.25 | 1027400 |
2000-01-06 | 31.63 | 32.69 | 31.06 | 31.22 | 769400 |
2000-01-07 | 31.13 | 33.25 | 30.25 | 32.31 | 1715200 |
2000-01-10 | 32.69 | 34.75 | 32.50 | 34.13 | 1156200 |
2000-01-11 | 34.13 | 34.75 | 32.97 | 33.25 | 933400 |
2000-01-12 | 33.13 | 33.47 | 32.16 | 32.94 | 829000 |
2000-01-13 | 33.00 | 33.50 | 32.06 | 32.50 | 842400 |
2000-01-14 | 33.25 | 34.63 | 32.94 | 33.38 | 1734800 |
2000-01-18 | 33.25 | 33.81 | 32.94 | 33.44 | 587200 |
2000-01-19 | 33.44 | 34.22 | 33.44 | 34.00 | 769200 |
2000-01-20 | 34.00 | 35.34 | 34.00 | 35.22 | 954600 |
2000-01-21 | 35.50 | 35.88 | 34.72 | 35.06 | 1173600 |
2000-01-24 | 35.34 | 36.00 | 34.41 | 34.47 | 836000 |
2000-01-25 | 34.44 | 34.69 | 33.19 | 33.69 | 759600 |
2000-01-26 | 34.19 | 35.41 | 33.81 | 35.00 | 1004200 |
2000-01-27 | 34.88 | 34.97 | 32.56 | 33.16 | 1466800 |
2000-01-28 | 32.56 | 33.69 | 30.75 | 31.25 | 1329200 |
2000-01-31 | 31.28 | 32.25 | 30.88 | 31.63 | 865800 |
2000-02-01 | 32.00 | 33.00 | 31.88 | 32.72 | 862200 |
2000-02-02 | 32.72 | 34.41 | 32.19 | 34.06 | 757600 |
2000-02-03 | 34.88 | 35.69 | 34.44 | 35.50 | 1266200 |
2000-02-04 | 35.81 | 35.97 | 34.78 | 34.81 | 549600 |
2000-02-07 | 34.88 | 35.44 | 34.56 | 35.13 | 373200 |
2000-02-08 | 36.16 | 38.50 | 36.09 | 37.88 | 2191600 |
2000-02-09 | 38.22 | 39.66 | 38.22 | 38.59 | 1513600 |
2000-02-10 | 38.69 | 38.91 | 37.16 | 37.63 | 993200 |
2000-02-11 | 37.75 | 38.00 | 36.84 | 36.91 | 916800 |
2000-02-14 | 37.03 | 37.75 | 36.25 | 36.41 | 801400 |
2000-02-15 | 36.47 | 37.13 | 35.75 | 36.78 | 1005000 |
2000-02-16 | 36.69 | 37.34 | 36.25 | 36.88 | 1656200 |
2000-02-17 | 36.25 | 36.44 | 34.94 | 35.25 | 1370600 |
2000-02-18 | 35.38 | 35.38 | 33.66 | 34.03 | 1474400 |
2000-02-22 | 34.94 | 35.22 | 33.38 | 33.63 | 1303200 |
2000-02-23 | 33.91 | 35.06 | 33.59 | 34.44 | 978200 |
2000-02-24 | 34.50 | 35.09 | 33.50 | 34.31 | 706200 |
2000-02-25 | 34.44 | 36.19 | 34.22 | 35.75 | 1111200 |
2000-02-28 | 35.78 | 36.31 | 34.44 | 35.31 | 749200 |
2000-02-29 | 35.44 | 36.13 | 34.72 | 34.72 | 713000 |
2000-03-01 | 34.84 | 35.38 | 34.69 | 34.81 | 754000 |
2000-03-02 | 34.94 | 36.69 | 34.94 | 35.41 | 913800 |
2000-03-03 | 36.25 | 37.00 | 35.34 | 36.59 | 2019400 |
2000-03-06 | 38.00 | 41.06 | 37.84 | 41.00 | 4181600 |
2000-03-07 | 41.34 | 41.88 | 39.41 | 40.03 | 2070400 |
2000-03-08 | 40.16 | 40.75 | 38.81 | 39.13 | 892200 |
2000-03-09 | 39.75 | 41.44 | 39.53 | 41.19 | 914800 |
2000-03-10 | 41.56 | 44.75 | 41.38 | 44.63 | 2026400 |
2000-03-13 | 43.69 | 43.69 | 42.00 | 43.00 | 1467800 |
2000-03-14 | 44.13 | 45.44 | 42.06 | 42.50 | 2372800 |
2000-03-15 | 42.53 | 42.53 | 38.63 | 39.06 | 1695200 |
2000-03-16 | 41.50 | 43.00 | 39.69 | 43.00 | 2392000 |
2000-03-17 | 41.00 | 42.75 | 40.13 | 41.75 | 3545800 |
2000-03-20 | 41.25 | 42.75 | 41.00 | 41.38 | 1301000 |
2000-03-21 | 41.50 | 42.19 | 39.88 | 40.75 | 1599600 |
2000-03-22 | 41.44 | 41.59 | 39.75 | 41.06 | 2957400 |
2000-03-23 | 41.13 | 41.69 | 40.06 | 40.38 | 1696800 |
2000-03-24 | 42.44 | 43.97 | 41.00 | 41.16 | 4918000 |
2000-03-27 | 41.75 | 45.00 | 41.75 | 43.94 | 2077400 |
2000-03-28 | 44.50 | 44.88 | 43.38 | 44.34 | 1818000 |
2000-03-29 | 44.00 | 44.03 | 41.00 | 41.81 | 1739400 |
2000-03-30 | 41.75 | 41.78 | 38.81 | 40.19 | 1473000 |
2000-03-31 | 41.38 | 43.94 | 39.63 | 43.25 | 1768400 |
2000-04-03 | 42.50 | 42.81 | 40.06 | 41.00 | 1067300 |
2000-04-04 | 41.00 | 41.50 | 33.56 | 37.94 | 1879400 |
2000-04-05 | 37.13 | 40.00 | 37.00 | 39.31 | 1505200 |
2000-04-06 | 39.50 | 41.31 | 39.06 | 40.50 | 1557100 |
2000-04-07 | 41.00 | 43.00 | 40.00 | 41.25 | 1077100 |
2000-04-10 | 41.50 | 41.88 | 38.19 | 39.06 | 992400 |
2000-04-11 | 38.81 | 38.81 | 36.75 | 37.94 | 883000 |
2000-04-12 | 37.81 | 38.44 | 32.75 | 33.13 | 1417900 |
2000-04-13 | 33.63 | 36.81 | 33.06 | 34.31 | 1640700 |
2000-04-14 | 32.50 | 32.88 | 28.13 | 32.25 | 2289800 |
2000-04-17 | 32.00 | 32.50 | 30.50 | 32.38 | 1414900 |
2000-04-18 | 33.25 | 36.00 | 32.94 | 35.39 | 1964100 |
2000-04-19 | 36.50 | 39.38 | 35.69 | 38.00 | 1291800 |
2000-04-20 | 38.00 | 38.94 | 36.00 | 36.81 | 1242800 |
2000-04-24 | 37.38 | 38.69 | 36.25 | 37.44 | 983400 |
2000-04-25 | 38.75 | 39.81 | 38.38 | 39.63 | 742500 |
2000-04-26 | 39.69 | 41.13 | 38.63 | 39.00 | 734400 |
2000-04-27 | 38.50 | 41.94 | 37.25 | 40.69 | 1184400 |
2000-04-28 | 41.50 | 42.25 | 40.63 | 40.75 | 544300 |
2000-05-01 | 40.63 | 41.88 | 38.88 | 41.88 | 1507900 |
2000-05-02 | 41.13 | 41.38 | 39.25 | 39.31 | 688500 |
2000-05-03 | 39.50 | 39.63 | 37.13 | 38.56 | 792600 |
2000-05-04 | 39.25 | 40.38 | 38.81 | 39.25 | 844200 |
2000-05-05 | 39.00 | 39.19 | 38.13 | 38.13 | 636900 |
2000-05-08 | 39.00 | 39.00 | 36.25 | 36.38 | 843700 |
2000-05-09 | 36.13 | 37.00 | 35.06 | 35.94 | 1234400 |
2000-05-10 | 34.88 | 35.19 | 32.00 | 32.88 | 1329900 |
2000-05-11 | 33.38 | 33.88 | 32.25 | 32.44 | 1080900 |
2000-05-12 | 32.50 | 34.94 | 32.50 | 34.38 | 2222700 |
2000-05-15 | 35.13 | 36.50 | 33.06 | 36.06 | 804100 |
2000-05-16 | 36.06 | 38.63 | 36.06 | 37.00 | 1034600 |
2000-05-17 | 36.88 | 38.50 | 35.00 | 37.94 | 814700 |
2000-05-18 | 37.13 | 37.75 | 36.56 | 36.88 | 712300 |
2000-05-19 | 36.38 | 36.38 | 33.50 | 34.50 | 798300 |
2000-05-22 | 34.75 | 35.00 | 32.25 | 33.31 | 710200 |
2000-05-23 | 33.81 | 34.75 | 32.00 | 32.06 | 747900 |
2000-05-24 | 32.25 | 32.69 | 30.06 | 31.81 | 1021800 |
2000-05-25 | 32.06 | 34.88 | 32.06 | 32.88 | 871200 |
2000-05-26 | 33.13 | 34.44 | 32.69 | 33.88 | 487900 |
2000-05-30 | 34.50 | 37.00 | 34.50 | 36.75 | 599000 |
2000-05-31 | 36.69 | 38.13 | 35.31 | 36.50 | 1074300 |
2000-06-01 | 37.75 | 41.13 | 37.75 | 40.63 | 1650900 |
2000-06-02 | 47.00 | 47.00 | 44.00 | 44.38 | 2146800 |
2000-06-05 | 44.19 | 44.75 | 41.94 | 42.00 | 1415900 |
2000-06-06 | 41.75 | 42.25 | 40.81 | 41.75 | 16736600 |
2000-06-07 | 41.75 | 43.06 | 40.75 | 42.75 | 2403200 |
2000-06-08 | 42.88 | 45.00 | 42.63 | 44.50 | 1757200 |
2000-06-09 | 46.00 | 46.00 | 44.81 | 45.00 | 1284700 |
2000-06-12 | 47.00 | 47.00 | 44.13 | 44.69 | 1068400 |
2000-06-13 | 44.69 | 45.50 | 43.25 | 43.75 | 1386000 |
2000-06-14 | 45.00 | 46.94 | 44.88 | 45.50 | 1484700 |
2000-06-15 | 45.56 | 47.00 | 44.25 | 47.00 | 1180300 |
2000-06-16 | 48.50 | 48.50 | 42.38 | 44.69 | 3153100 |
2000-06-19 | 44.94 | 46.94 | 44.19 | 46.50 | 1200300 |
2000-06-20 | 47.00 | 48.00 | 45.63 | 46.56 | 1137700 |
2000-06-21 | 46.44 | 47.94 | 45.31 | 46.25 | 762600 |
2000-06-22 | 46.00 | 46.94 | 45.13 | 45.19 | 435300 |
2000-06-23 | 45.44 | 45.63 | 43.63 | 43.88 | 663800 |
2000-06-26 | 43.50 | 45.31 | 43.50 | 45.00 | 929400 |
2000-06-27 | 45.00 | 46.88 | 45.00 | 46.75 | 1041800 |
2000-06-28 | 46.25 | 48.69 | 46.25 | 48.00 | 1118500 |
2000-06-29 | 47.75 | 48.06 | 45.63 | 46.25 | 977300 |
2000-06-30 | 47.25 | 49.67 | 46.50 | 49.67 | 1619400 |
2000-07-03 | 49.44 | 50.00 | 48.69 | 50.00 | 304400 |
2000-07-05 | 49.00 | 49.00 | 46.75 | 47.94 | 689300 |
2000-07-06 | 48.19 | 50.44 | 47.31 | 49.50 | 1000700 |
2000-07-07 | 50.13 | 54.25 | 49.81 | 53.75 | 1687200 |
2000-07-10 | 53.75 | 57.00 | 53.00 | 56.50 | 2152500 |
2000-07-11 | 57.50 | 59.88 | 57.13 | 58.06 | 2129600 |
2000-07-12 | 58.50 | 59.69 | 57.38 | 58.69 | 1441600 |
2000-07-13 | 59.25 | 59.81 | 57.19 | 57.50 | 755800 |
2000-07-14 | 58.25 | 58.50 | 56.00 | 57.88 | 867600 |
2000-07-17 | 57.81 | 59.50 | 57.75 | 58.84 | 520800 |
2000-07-18 | 58.00 | 58.00 | 54.00 | 55.13 | 701100 |
2000-07-19 | 55.06 | 55.38 | 53.69 | 54.69 | 438600 |
2000-07-20 | 54.88 | 56.88 | 54.88 | 56.13 | 871800 |
2000-07-21 | 56.13 | 56.13 | 52.13 | 54.06 | 738400 |
2000-07-24 | 54.25 | 55.75 | 53.44 | 54.00 | 621300 |
2000-07-25 | 53.75 | 54.19 | 50.75 | 54.13 | 1022300 |
2000-07-26 | 54.38 | 55.44 | 50.94 | 51.88 | 1499000 |
2000-07-27 | 51.81 | 51.88 | 48.19 | 48.38 | 976400 |
2000-07-28 | 48.63 | 50.25 | 46.63 | 47.19 | 981700 |
2000-07-31 | 48.50 | 51.38 | 47.13 | 50.06 | 1122000 |
2000-08-01 | 50.75 | 51.44 | 48.25 | 48.94 | 652700 |
2000-08-02 | 48.69 | 48.69 | 46.25 | 47.13 | 1567300 |
2000-08-03 | 45.75 | 50.38 | 44.00 | 49.94 | 1521300 |
2000-08-04 | 50.19 | 50.94 | 45.38 | 46.31 | 1321400 |
2000-08-07 | 49.00 | 54.00 | 49.00 | 53.00 | 1992200 |
2000-08-08 | 51.00 | 52.63 | 49.88 | 52.25 | 1592000 |
2000-08-09 | 54.25 | 57.31 | 53.75 | 56.13 | 1885300 |
2000-08-10 | 55.88 | 55.94 | 54.75 | 55.00 | 675400 |
2000-08-11 | 54.94 | 58.00 | 54.50 | 57.75 | 859900 |
2000-08-14 | 58.00 | 60.25 | 57.38 | 57.88 | 1632600 |
2000-08-15 | 57.88 | 59.44 | 57.88 | 59.25 | 1130800 |
2000-08-16 | 59.44 | 61.81 | 57.75 | 59.00 | 1060600 |
2000-08-17 | 58.50 | 62.31 | 58.25 | 61.72 | 1123800 |
2000-08-18 | 61.81 | 62.94 | 61.00 | 61.88 | 628600 |
2000-08-21 | 63.88 | 63.94 | 61.19 | 62.34 | 668400 |
2000-08-22 | 62.00 | 62.44 | 57.00 | 58.00 | 1733800 |
2000-08-23 | 57.75 | 58.75 | 56.19 | 57.06 | 1159600 |
2000-08-24 | 57.75 | 57.81 | 55.13 | 57.25 | 1316300 |
2000-08-25 | 57.94 | 58.88 | 56.75 | 57.75 | 630500 |
2000-08-28 | 57.63 | 58.63 | 57.25 | 57.72 | 804300 |
2000-08-29 | 57.50 | 58.94 | 56.75 | 58.81 | 668900 |
2000-08-30 | 59.19 | 59.75 | 57.63 | 59.25 | 546000 |
2000-08-31 | 59.00 | 64.00 | 58.88 | 63.78 | 1253800 |
2000-09-01 | 63.81 | 65.75 | 63.00 | 65.63 | 1136000 |
2000-09-05 | 65.31 | 65.50 | 61.38 | 61.94 | 1178100 |
2000-09-06 | 62.50 | 64.44 | 60.13 | 63.41 | 1391300 |
2000-09-07 | 63.44 | 65.75 | 63.44 | 64.50 | 1020100 |
2000-09-08 | 64.50 | 67.94 | 64.50 | 65.84 | 1844900 |
2000-09-11 | 65.75 | 67.00 | 64.50 | 65.47 | 1228000 |
2000-09-12 | 66.25 | 68.00 | 64.59 | 64.59 | 1042800 |
2000-09-13 | 59.50 | 62.38 | 57.00 | 61.88 | 5095700 |
2000-09-14 | 62.63 | 64.50 | 62.50 | 64.38 | 1261700 |
2000-09-15 | 62.88 | 63.94 | 62.88 | 63.25 | 1120700 |
2000-09-18 | 63.38 | 63.50 | 58.38 | 59.00 | 1553600 |
2000-09-19 | 59.00 | 62.31 | 58.88 | 60.31 | 2398500 |
2000-09-20 | 61.25 | 65.94 | 60.00 | 64.88 | 3006900 |
2000-09-21 | 64.94 | 64.94 | 57.75 | 57.75 | 2011200 |
2000-09-22 | 58.31 | 59.56 | 54.63 | 55.00 | 4438300 |
2000-09-25 | 56.88 | 60.44 | 56.75 | 59.00 | 1924300 |
2000-09-26 | 57.75 | 58.63 | 55.50 | 56.25 | 1525600 |
2000-09-27 | 57.00 | 58.13 | 55.38 | 55.75 | 1260300 |
2000-09-28 | 56.13 | 58.19 | 54.13 | 58.13 | 1548900 |
2000-09-29 | 57.38 | 57.88 | 55.63 | 56.75 | 1534200 |
2000-10-02 | 56.75 | 57.38 | 53.50 | 54.44 | 1209200 |
2000-10-03 | 55.50 | 56.94 | 52.75 | 53.13 | 1359400 |
2000-10-04 | 53.19 | 54.63 | 51.25 | 52.13 | 1878700 |
2000-10-05 | 52.00 | 52.06 | 49.19 | 50.00 | 2493600 |
2000-10-06 | 50.00 | 51.94 | 48.50 | 51.25 | 1778200 |
2000-10-09 | 51.06 | 51.25 | 45.56 | 46.88 | 1514500 |
2000-10-10 | 44.00 | 45.88 | 41.00 | 42.06 | 3222900 |
2000-10-11 | 42.06 | 44.88 | 39.00 | 42.75 | 3525500 |
2000-10-12 | 45.00 | 45.44 | 43.13 | 44.00 | 2581300 |
2000-10-13 | 44.00 | 49.88 | 43.81 | 49.38 | 1924200 |
2000-10-16 | 49.44 | 53.00 | 47.56 | 48.81 | 1742100 |
2000-10-17 | 49.00 | 49.88 | 44.69 | 45.31 | 1436400 |
2000-10-18 | 44.50 | 49.69 | 43.06 | 48.31 | 1952300 |
2000-10-19 | 55.88 | 58.31 | 54.69 | 57.88 | 3357600 |
2000-10-20 | 57.00 | 60.00 | 56.56 | 60.00 | 1881400 |
2000-10-23 | 59.75 | 60.00 | 55.31 | 57.13 | 1272100 |
2000-10-24 | 58.25 | 59.88 | 57.06 | 57.75 | 1488300 |
2000-10-25 | 55.63 | 55.69 | 51.81 | 52.06 | 1730300 |
2000-10-26 | 52.31 | 53.94 | 49.50 | 53.88 | 1683200 |
2000-10-27 | 54.38 | 55.00 | 51.56 | 53.81 | 1585800 |
2000-10-30 | 53.69 | 53.75 | 49.69 | 51.00 | 1418700 |
2000-10-31 | 52.00 | 57.38 | 51.75 | 57.06 | 1905700 |
2000-11-01 | 56.00 | 56.38 | 53.88 | 55.31 | 1273500 |
2000-11-02 | 56.13 | 59.31 | 56.13 | 58.75 | 1218500 |
2000-11-03 | 58.25 | 58.50 | 55.88 | 56.50 | 1245800 |
2000-11-06 | 57.38 | 59.88 | 56.88 | 57.13 | 818600 |
2000-11-07 | 55.75 | 55.94 | 48.75 | 51.19 | 4445400 |
2000-11-08 | 51.00 | 51.19 | 46.00 | 46.75 | 2506300 |
2000-11-09 | 45.00 | 47.25 | 42.63 | 44.94 | 2553000 |
2000-11-10 | 44.13 | 44.63 | 41.25 | 44.25 | 2963900 |
2000-11-13 | 42.38 | 47.13 | 42.00 | 45.69 | 2926300 |
2000-11-14 | 46.81 | 48.69 | 45.06 | 48.19 | 1665000 |
2000-11-15 | 47.50 | 50.19 | 45.88 | 48.75 | 1430300 |
2000-11-16 | 48.44 | 48.75 | 46.00 | 46.00 | 1022100 |
2000-11-17 | 46.38 | 49.94 | 45.56 | 48.31 | 1192100 |
2000-11-20 | 46.44 | 48.25 | 44.38 | 46.81 | 1243400 |
2000-11-21 | 45.00 | 46.50 | 42.00 | 45.56 | 2082700 |
2000-11-22 | 45.31 | 46.44 | 42.63 | 43.00 | 1347500 |
2000-11-24 | 44.13 | 46.13 | 43.63 | 45.56 | 503000 |
2000-11-27 | 46.50 | 47.94 | 46.00 | 46.06 | 1218200 |
2000-11-28 | 45.94 | 46.00 | 40.75 | 41.06 | 2302200 |
2000-11-29 | 41.13 | 42.25 | 38.31 | 40.00 | 3523800 |
2000-11-30 | 35.00 | 35.44 | 27.00 | 31.25 | 12921400 |
2000-12-01 | 33.75 | 37.69 | 32.50 | 35.88 | 5837800 |
2000-12-04 | 35.44 | 36.25 | 33.13 | 33.56 | 2302500 |
2000-12-05 | 34.75 | 40.63 | 34.75 | 39.75 | 4091500 |
2000-12-06 | 39.00 | 39.19 | 35.25 | 35.81 | 4168200 |
2000-12-07 | 35.56 | 37.75 | 33.19 | 37.38 | 2692200 |
2000-12-08 | 39.00 | 39.75 | 36.38 | 37.63 | 3087800 |
2000-12-11 | 37.56 | 40.25 | 36.56 | 38.63 | 2695900 |
2000-12-12 | 38.63 | 38.75 | 36.13 | 36.13 | 2382300 |
2000-12-13 | 36.13 | 36.19 | 33.69 | 33.69 | 3062100 |
2000-12-14 | 33.69 | 33.75 | 30.31 | 30.75 | 4923300 |
2000-12-15 | 30.00 | 30.38 | 28.69 | 29.00 | 6296900 |
2000-12-18 | 29.00 | 29.44 | 26.63 | 27.00 | 4315200 |
2000-12-19 | 27.50 | 29.38 | 25.56 | 27.81 | 6111600 |
2000-12-20 | 19.75 | 21.94 | 18.63 | 21.00 | 12384000 |
2000-12-21 | 21.13 | 21.88 | 19.63 | 21.38 | 5103000 |
2000-12-22 | 21.38 | 22.94 | 21.25 | 21.88 | 2973100 |
2000-12-26 | 21.88 | 22.63 | 21.50 | 22.00 | 1663400 |
2000-12-27 | 22.00 | 23.69 | 21.63 | 23.00 | 2257500 |
2000-12-28 | 25.00 | 26.44 | 24.63 | 25.94 | 5748500 |
2000-12-29 | 26.75 | 26.81 | 25.13 | 25.38 | 3101000 |
2001-01-02 | 26.00 | 26.00 | 23.13 | 23.38 | 2182300 |
2001-01-03 | 23.38 | 26.56 | 21.38 | 25.50 | 4862300 |
2001-01-04 | 24.88 | 25.19 | 22.56 | 23.19 | 4529100 |
2001-01-05 | 24.19 | 24.19 | 22.56 | 23.69 | 3108700 |
2001-01-08 | 23.50 | 23.50 | 21.50 | 22.63 | 2432900 |
2001-01-09 | 22.50 | 23.06 | 21.25 | 22.94 | 3896200 |
2001-01-10 | 22.25 | 24.06 | 21.56 | 23.69 | 4262200 |
2001-01-11 | 22.25 | 28.75 | 22.25 | 27.75 | 8568600 |
2001-01-12 | 32.48 | 34.00 | 29.94 | 30.38 | 9620000 |
2001-01-16 | 31.44 | 31.56 | 30.50 | 30.94 | 3712800 |
2001-01-17 | 33.75 | 34.56 | 33.13 | 33.69 | 4023900 |
2001-01-18 | 33.69 | 38.00 | 32.81 | 37.81 | 4274400 |
2001-01-19 | 38.06 | 38.44 | 35.69 | 37.00 | 3234500 |
2001-01-22 | 36.50 | 36.56 | 34.63 | 35.13 | 2292700 |
2001-01-23 | 34.81 | 35.88 | 33.75 | 35.56 | 2218800 |
2001-01-24 | 34.94 | 36.44 | 34.38 | 35.88 | 1905600 |
2001-01-25 | 35.94 | 36.69 | 34.25 | 34.38 | 1304100 |
2001-01-26 | 34.00 | 37.31 | 32.63 | 36.69 | 11350500 |
2001-01-29 | 36.70 | 40.00 | 34.50 | 36.25 | 25648300 |
2001-01-30 | 36.00 | 37.50 | 35.00 | 37.40 | 4411400 |
2001-01-31 | 38.00 | 40.10 | 37.40 | 38.50 | 4055400 |
2001-02-01 | 38.50 | 40.99 | 37.92 | 38.57 | 3366000 |
2001-02-02 | 38.57 | 39.05 | 36.36 | 36.61 | 2431500 |
2001-02-05 | 36.61 | 36.61 | 34.00 | 34.49 | 3118300 |
2001-02-06 | 34.49 | 34.49 | 33.40 | 33.65 | 2629800 |
2001-02-07 | 31.67 | 31.99 | 29.80 | 31.36 | 4862700 |
2001-02-08 | 32.50 | 32.50 | 30.01 | 30.15 | 2576200 |
2001-02-09 | 29.50 | 30.00 | 28.60 | 28.90 | 1862000 |
2001-02-12 | 27.50 | 28.15 | 26.51 | 27.50 | 3173900 |
2001-02-13 | 27.55 | 29.14 | 27.01 | 27.01 | 1770700 |
2001-02-14 | 27.75 | 29.75 | 26.40 | 28.98 | 1706200 |
2001-02-15 | 30.00 | 32.12 | 29.50 | 31.65 | 2330000 |
2001-02-16 | 27.85 | 28.65 | 27.00 | 27.95 | 2787800 |
2001-02-20 | 27.95 | 28.05 | 24.83 | 25.25 | 3432200 |
2001-02-21 | 25.00 | 26.25 | 24.65 | 25.30 | 2445500 |
2001-02-22 | 25.35 | 26.35 | 23.00 | 25.14 | 2526600 |
2001-02-23 | 25.20 | 25.50 | 22.51 | 25.38 | 2134300 |
2001-02-26 | 25.38 | 25.87 | 23.75 | 24.40 | 2450000 |
2001-02-27 | 24.40 | 24.40 | 21.01 | 21.16 | 4142800 |
2001-02-28 | 22.10 | 22.75 | 21.30 | 22.48 | 2677500 |
2001-03-01 | 22.10 | 22.10 | 19.94 | 21.73 | 3778000 |
2001-03-02 | 21.65 | 23.42 | 20.52 | 22.55 | 3860800 |
2001-03-05 | 22.55 | 23.85 | 22.55 | 23.66 | 2199700 |
2001-03-06 | 24.19 | 25.79 | 24.19 | 24.78 | 2023300 |
2001-03-07 | 25.70 | 25.92 | 24.56 | 25.32 | 1661300 |
2001-03-08 | 25.32 | 25.55 | 24.90 | 25.10 | 1174600 |
2001-03-09 | 23.75 | 23.75 | 21.93 | 23.50 | 2761800 |
2001-03-12 | 22.50 | 22.50 | 20.25 | 20.80 | 2745100 |
2001-03-13 | 20.85 | 21.50 | 20.21 | 21.20 | 2281100 |
2001-03-14 | 20.75 | 22.00 | 20.30 | 21.00 | 2174800 |
2001-03-15 | 21.51 | 21.79 | 20.60 | 20.70 | 1963800 |
2001-03-16 | 19.75 | 20.15 | 18.84 | 19.00 | 2816100 |
2001-03-19 | 19.00 | 20.62 | 18.76 | 20.41 | 2235300 |
2001-03-20 | 20.16 | 20.30 | 17.76 | 18.12 | 4048800 |
2001-03-21 | 19.00 | 21.00 | 18.90 | 19.76 | 4000000 |
2001-03-22 | 19.76 | 24.20 | 19.27 | 24.15 | 5102100 |
2001-03-23 | 24.65 | 25.22 | 24.02 | 25.05 | 3145300 |
2001-03-26 | 25.05 | 25.18 | 22.95 | 23.50 | 3311400 |
2001-03-27 | 23.50 | 24.26 | 23.04 | 23.81 | 2078500 |
2001-03-28 | 23.81 | 23.81 | 21.44 | 21.89 | 2636700 |
2001-03-29 | 21.79 | 22.05 | 20.35 | 20.64 | 1589200 |
2001-03-30 | 20.65 | 21.95 | 19.80 | 21.62 | 2211600 |
2001-04-02 | 21.63 | 22.17 | 20.22 | 20.65 | 1377800 |
2001-04-03 | 20.65 | 20.75 | 18.84 | 19.15 | 1630300 |
2001-04-04 | 19.15 | 19.60 | 18.58 | 18.94 | 1803100 |
2001-04-05 | 19.90 | 23.00 | 19.55 | 22.80 | 1632500 |
2001-04-06 | 22.55 | 22.56 | 21.01 | 22.13 | 2507300 |
2001-04-09 | 22.13 | 23.44 | 21.82 | 22.03 | 1427500 |
2001-04-10 | 22.55 | 24.95 | 22.51 | 24.38 | 2085200 |
2001-04-11 | 26.00 | 26.70 | 24.65 | 25.00 | 2362800 |
2001-04-12 | 24.90 | 26.34 | 23.58 | 26.00 | 2549900 |
2001-04-16 | 25.90 | 26.20 | 24.57 | 25.12 | 2110600 |
2001-04-17 | 25.12 | 27.10 | 25.12 | 26.13 | 2898700 |
2001-04-18 | 28.35 | 31.95 | 28.15 | 29.20 | 4780700 |
2001-04-19 | 29.20 | 32.24 | 29.03 | 30.50 | 3475200 |
2001-04-20 | 30.45 | 33.50 | 29.76 | 32.44 | 2870100 |
2001-04-23 | 31.85 | 31.86 | 28.25 | 28.55 | 2174600 |
2001-04-24 | 29.00 | 29.99 | 26.90 | 26.98 | 2641000 |
2001-04-25 | 27.95 | 29.98 | 27.60 | 29.27 | 1894300 |
2001-04-26 | 29.70 | 30.45 | 28.90 | 28.90 | 1908500 |
2001-04-27 | 28.90 | 28.90 | 27.59 | 28.06 | 4294500 |
2001-04-30 | 28.25 | 29.12 | 28.22 | 29.04 | 2625100 |
2001-05-01 | 28.79 | 29.85 | 28.13 | 29.75 | 2584200 |
2001-05-02 | 31.00 | 33.12 | 30.80 | 33.04 | 3808500 |
2001-05-03 | 32.00 | 32.05 | 30.50 | 31.10 | 2606500 |
2001-05-04 | 30.05 | 33.00 | 29.70 | 32.76 | 2174500 |
2001-05-07 | 33.00 | 33.79 | 32.65 | 33.02 | 2087500 |
2001-05-08 | 34.10 | 34.25 | 32.26 | 33.18 | 2004900 |
2001-05-09 | 32.00 | 33.20 | 31.49 | 32.00 | 3141600 |
2001-05-10 | 32.90 | 32.95 | 31.35 | 31.53 | 3151600 |
2001-05-11 | 31.50 | 31.50 | 30.75 | 30.79 | 1162300 |
2001-05-14 | 30.80 | 30.89 | 30.20 | 30.57 | 1101800 |
2001-05-15 | 30.85 | 31.36 | 30.27 | 30.84 | 1991800 |
2001-05-16 | 29.50 | 31.15 | 29.49 | 30.30 | 3584700 |
2001-05-17 | 30.75 | 32.95 | 30.62 | 32.58 | 3073300 |
2001-05-18 | 32.78 | 33.00 | 32.05 | 33.00 | 1958700 |
2001-05-21 | 33.70 | 37.80 | 33.45 | 37.75 | 2951000 |
2001-05-22 | 37.90 | 38.25 | 36.75 | 37.99 | 2860200 |
2001-05-23 | 36.10 | 36.75 | 34.49 | 34.52 | 2263000 |
2001-05-24 | 34.70 | 35.89 | 34.01 | 34.85 | 1276800 |
2001-05-25 | 35.25 | 35.25 | 33.99 | 34.49 | 673400 |
2001-05-29 | 33.95 | 33.96 | 31.51 | 31.76 | 1575000 |
2001-05-30 | 30.98 | 30.98 | 28.01 | 28.21 | 2985300 |
2001-05-31 | 28.77 | 30.49 | 28.77 | 29.38 | 1825000 |
2001-06-01 | 29.80 | 29.95 | 28.08 | 28.35 | 2604400 |
2001-06-04 | 28.75 | 30.00 | 28.01 | 29.83 | 1572700 |
2001-06-05 | 29.73 | 32.17 | 29.71 | 32.02 | 1998500 |
2001-06-06 | 32.02 | 32.07 | 30.76 | 30.90 | 1347100 |
2001-06-07 | 30.80 | 33.00 | 30.78 | 32.71 | 1257200 |
2001-06-08 | 32.71 | 32.71 | 30.25 | 30.51 | 1306500 |
2001-06-11 | 29.55 | 29.68 | 27.40 | 27.75 | 2261700 |
2001-06-12 | 27.00 | 27.37 | 25.50 | 27.16 | 3550000 |
2001-06-13 | 27.16 | 27.60 | 26.30 | 26.87 | 2502500 |
2001-06-14 | 25.50 | 25.82 | 24.44 | 25.17 | 2685100 |
2001-06-15 | 25.00 | 26.50 | 24.25 | 26.15 | 2724000 |
2001-06-18 | 26.15 | 26.33 | 23.02 | 23.57 | 2057000 |
2001-06-19 | 25.40 | 25.40 | 24.30 | 25.11 | 4079500 |
2001-06-20 | 23.00 | 24.48 | 22.90 | 23.86 | 3153000 |
2001-06-21 | 24.00 | 25.95 | 23.64 | 25.85 | 2319400 |
2001-06-22 | 25.69 | 25.89 | 24.03 | 24.75 | 3401800 |
2001-06-25 | 24.75 | 25.67 | 24.51 | 25.30 | 1272600 |
2001-06-26 | 25.30 | 26.59 | 24.50 | 26.59 | 2226300 |
2001-06-27 | 26.59 | 27.50 | 26.13 | 26.45 | 2229500 |
2001-06-28 | 27.45 | 29.05 | 27.20 | 28.51 | 2950200 |
2001-06-29 | 29.10 | 31.51 | 28.32 | 30.86 | 3992300 |
2001-07-02 | 30.15 | 30.15 | 29.00 | 29.34 | 1854600 |
2001-07-03 | 29.30 | 29.49 | 28.78 | 29.12 | 1022900 |
2001-07-05 | 27.21 | 27.85 | 26.75 | 27.61 | 4267400 |
2001-07-06 | 27.00 | 27.24 | 23.00 | 23.00 | 3770300 |
2001-07-09 | 23.75 | 25.65 | 23.55 | 25.34 | 3121800 |
2001-07-10 | 26.00 | 26.20 | 23.43 | 23.43 | 2337600 |
2001-07-11 | 23.45 | 24.67 | 23.08 | 24.50 | 2081100 |
2001-07-12 | 26.45 | 27.71 | 26.09 | 27.00 | 2420700 |
2001-07-13 | 27.15 | 28.50 | 26.05 | 27.13 | 1935800 |
2001-07-16 | 27.00 | 27.77 | 26.64 | 27.31 | 2379600 |
2001-07-17 | 26.50 | 28.60 | 26.32 | 28.35 | 1718500 |
2001-07-18 | 27.25 | 27.98 | 26.20 | 26.38 | 1594700 |
2001-07-19 | 26.39 | 29.70 | 26.39 | 28.67 | 3026600 |
2001-07-20 | 28.00 | 28.95 | 27.58 | 28.44 | 1283900 |
2001-07-23 | 28.75 | 29.14 | 28.13 | 28.25 | 971600 |
2001-07-24 | 28.24 | 28.90 | 27.76 | 28.71 | 1317700 |
2001-07-25 | 28.71 | 30.80 | 28.21 | 30.60 | 2525500 |
2001-07-26 | 30.10 | 31.80 | 29.66 | 31.27 | 2302800 |
2001-07-27 | 32.25 | 32.95 | 31.90 | 32.72 | 2607200 |
2001-07-30 | 32.05 | 32.59 | 31.06 | 31.95 | 1425300 |
2001-07-31 | 31.70 | 32.75 | 31.25 | 32.50 | 2141100 |
2001-08-01 | 32.60 | 34.40 | 32.40 | 34.11 | 2499500 |
2001-08-02 | 34.11 | 34.90 | 32.66 | 33.02 | 2522900 |
2001-08-03 | 33.02 | 33.25 | 31.90 | 32.99 | 1456400 |
2001-08-06 | 32.50 | 32.95 | 32.26 | 32.52 | 609400 |
2001-08-07 | 32.60 | 32.80 | 31.22 | 31.50 | 1752100 |
2001-08-08 | 30.50 | 31.50 | 29.03 | 29.11 | 3191500 |
2001-08-09 | 28.80 | 28.91 | 27.75 | 28.32 | 2961600 |
2001-08-10 | 28.50 | 29.16 | 27.25 | 28.02 | 1986900 |
2001-08-13 | 28.49 | 28.69 | 27.81 | 28.35 | 1412500 |
2001-08-14 | 28.49 | 28.65 | 27.45 | 27.50 | 914300 |
2001-08-15 | 28.25 | 28.29 | 25.57 | 26.00 | 1988000 |
2001-08-16 | 25.55 | 26.10 | 24.60 | 25.99 | 2578600 |
2001-08-17 | 24.30 | 24.80 | 22.50 | 22.80 | 5152100 |
2001-08-20 | 23.00 | 23.30 | 22.25 | 23.03 | 1979100 |
2001-08-21 | 22.95 | 23.49 | 22.25 | 22.30 | 1097700 |
2001-08-22 | 22.85 | 23.74 | 22.60 | 23.25 | 1723900 |
2001-08-23 | 23.84 | 24.20 | 23.15 | 23.27 | 1505900 |
2001-08-24 | 23.99 | 25.38 | 23.79 | 24.86 | 1653900 |
2001-08-27 | 25.00 | 25.00 | 24.05 | 24.20 | 1275300 |
2001-08-28 | 24.20 | 24.49 | 23.01 | 23.24 | 1524000 |
2001-08-29 | 23.65 | 23.65 | 22.16 | 22.81 | 2047100 |
2001-08-30 | 22.30 | 22.74 | 21.10 | 22.06 | 2135900 |
2001-08-31 | 22.20 | 23.25 | 22.05 | 23.11 | 1398000 |
2001-09-04 | 22.50 | 22.65 | 20.74 | 21.00 | 2686500 |
2001-09-05 | 20.30 | 20.47 | 18.33 | 18.60 | 5122000 |
2001-09-06 | 18.49 | 19.24 | 18.04 | 18.50 | 3585200 |
2001-09-07 | 18.50 | 19.20 | 17.85 | 18.10 | 2391900 |
2001-09-10 | 18.01 | 18.45 | 17.51 | 18.15 | 1856200 |
2001-09-17 | 17.20 | 17.50 | 16.50 | 16.51 | 2388800 |
2001-09-18 | 16.74 | 16.80 | 14.96 | 14.96 | 1978000 |
2001-09-19 | 15.10 | 15.60 | 14.30 | 15.01 | 2197600 |
2001-09-20 | 14.76 | 15.40 | 14.75 | 15.00 | 2692300 |
2001-09-21 | 14.25 | 17.75 | 14.00 | 16.15 | 7284200 |
2001-09-24 | 17.30 | 18.10 | 16.75 | 17.94 | 2898000 |
2001-09-25 | 17.85 | 18.88 | 17.40 | 17.98 | 2553900 |
2001-09-26 | 17.98 | 18.40 | 16.93 | 17.26 | 1724100 |
2001-09-27 | 17.05 | 17.72 | 16.75 | 17.25 | 1864100 |
2001-09-28 | 17.50 | 18.27 | 17.40 | 17.90 | 1805100 |
2001-10-01 | 17.81 | 17.88 | 16.76 | 17.30 | 1342600 |
2001-10-02 | 17.55 | 18.10 | 17.46 | 17.69 | 1284300 |
2001-10-03 | 17.65 | 20.67 | 17.34 | 20.26 | 3525300 |
2001-10-04 | 20.26 | 22.20 | 19.93 | 20.89 | 2261400 |
2001-10-05 | 20.70 | 20.70 | 18.96 | 20.05 | 2626700 |
2001-10-08 | 19.60 | 20.84 | 19.20 | 20.24 | 1271400 |
2001-10-09 | 20.07 | 21.25 | 19.10 | 19.20 | 1254700 |
2001-10-10 | 19.05 | 21.05 | 18.90 | 21.05 | 3054700 |
2001-10-11 | 21.50 | 23.01 | 21.50 | 22.90 | 2637500 |
2001-10-12 | 22.83 | 23.25 | 22.02 | 23.00 | 2260600 |
2001-10-15 | 22.55 | 22.90 | 22.12 | 22.69 | 2740100 |
2001-10-16 | 22.60 | 23.65 | 22.25 | 23.50 | 1571400 |
2001-10-17 | 23.90 | 24.24 | 22.80 | 23.25 | 2015300 |
2001-10-18 | 22.65 | 22.65 | 21.77 | 21.80 | 1395000 |
2001-10-19 | 21.60 | 23.06 | 21.39 | 23.06 | 1338300 |
2001-10-22 | 23.05 | 23.05 | 22.15 | 22.90 | 839400 |
2001-10-23 | 23.05 | 24.45 | 22.80 | 23.40 | 1749800 |
2001-10-24 | 23.35 | 24.32 | 23.01 | 24.14 | 2080700 |
2001-10-25 | 23.60 | 25.48 | 23.37 | 25.48 | 1634300 |
2001-10-26 | 25.10 | 25.42 | 24.20 | 24.64 | 1568700 |
2001-10-29 | 24.44 | 24.64 | 22.30 | 22.50 | 1665500 |
2001-10-30 | 21.25 | 21.50 | 20.25 | 20.85 | 2430500 |
2001-10-31 | 21.30 | 22.10 | 21.13 | 21.20 | 2063900 |
2001-11-01 | 21.90 | 22.84 | 21.01 | 22.71 | 1614500 |
2001-11-02 | 22.85 | 24.01 | 22.40 | 23.44 | 1406400 |
2001-11-05 | 24.04 | 25.20 | 23.92 | 24.85 | 1915400 |
2001-11-06 | 25.95 | 26.50 | 24.98 | 26.43 | 3836700 |
2001-11-07 | 26.00 | 27.45 | 25.86 | 26.45 | 1814100 |
2001-11-08 | 27.00 | 27.50 | 25.21 | 25.32 | 1975700 |
2001-11-09 | 24.30 | 25.35 | 24.26 | 25.20 | 2576400 |
2001-11-12 | 25.00 | 25.30 | 24.05 | 25.25 | 1321500 |
2001-11-13 | 26.00 | 26.93 | 25.76 | 26.11 | 1246300 |
2001-11-14 | 26.40 | 27.02 | 25.55 | 26.63 | 1230000 |
2001-11-15 | 26.40 | 27.20 | 26.05 | 26.26 | 1203300 |
2001-11-16 | 26.95 | 27.32 | 26.35 | 26.96 | 1457300 |
2001-11-19 | 27.10 | 27.30 | 26.57 | 26.78 | 1738300 |
2001-11-20 | 25.85 | 26.35 | 24.50 | 24.96 | 2388600 |
2001-11-21 | 25.20 | 25.40 | 24.50 | 25.17 | 1325000 |
2001-11-23 | 25.17 | 25.69 | 25.00 | 25.44 | 344700 |
2001-11-26 | 26.05 | 26.70 | 25.76 | 26.70 | 1335200 |
2001-11-27 | 26.45 | 28.08 | 26.16 | 27.78 | 3026800 |
2001-11-28 | 26.85 | 27.85 | 26.34 | 26.40 | 2639900 |
2001-11-29 | 26.40 | 26.97 | 25.76 | 26.20 | 1737100 |
2001-11-30 | 27.00 | 27.07 | 25.81 | 26.30 | 1594300 |
2001-12-03 | 26.12 | 26.12 | 25.41 | 25.63 | 1142700 |
2001-12-04 | 25.63 | 27.50 | 25.63 | 27.45 | 1832500 |
2001-12-05 | 27.50 | 30.50 | 27.35 | 30.26 | 3116200 |
2001-12-06 | 30.09 | 30.80 | 29.62 | 30.56 | 2059600 |
2001-12-07 | 30.02 | 30.49 | 29.56 | 29.68 | 1115000 |
2001-12-10 | 29.30 | 30.51 | 29.12 | 29.31 | 982100 |
2001-12-11 | 29.55 | 30.74 | 29.55 | 30.71 | 1433000 |
2001-12-12 | 30.70 | 31.45 | 28.90 | 30.20 | 2620100 |
2001-12-13 | 29.25 | 29.45 | 27.86 | 27.91 | 2559400 |
2001-12-14 | 28.30 | 28.50 | 26.50 | 26.90 | 3273600 |
2001-12-17 | 26.90 | 27.96 | 26.90 | 27.56 | 2132100 |
2001-12-18 | 26.99 | 26.99 | 26.07 | 26.68 | 3164500 |
2001-12-19 | 26.50 | 26.51 | 24.50 | 24.75 | 3453600 |
2001-12-20 | 21.00 | 22.51 | 20.85 | 21.25 | 10520500 |
2001-12-21 | 21.50 | 22.31 | 21.40 | 21.68 | 3401800 |
2001-12-24 | 21.68 | 21.79 | 21.30 | 21.55 | 1020500 |
2001-12-26 | 21.60 | 22.28 | 21.60 | 22.05 | 1480900 |
2001-12-27 | 22.23 | 22.67 | 22.07 | 22.36 | 1360500 |
2001-12-28 | 22.56 | 23.34 | 22.50 | 23.20 | 1406400 |
2001-12-31 | 23.01 | 23.27 | 22.50 | 22.72 | 1423100 |
2002-01-02 | 23.90 | 23.90 | 22.51 | 23.54 | 1821700 |
2002-01-03 | 23.79 | 25.15 | 23.55 | 24.76 | 1942800 |
2002-01-04 | 25.40 | 25.63 | 24.47 | 25.02 | 1466500 |
2002-01-07 | 25.60 | 25.91 | 25.11 | 25.32 | 1697400 |
2002-01-08 | 25.07 | 25.10 | 24.22 | 24.90 | 1680800 |
2002-01-09 | 24.90 | 26.20 | 24.90 | 25.76 | 3523300 |
2002-01-10 | 25.76 | 25.90 | 25.00 | 25.60 | 1798400 |
2002-01-11 | 25.25 | 25.50 | 24.16 | 24.78 | 2198200 |
2002-01-14 | 24.39 | 24.73 | 23.50 | 24.02 | 1449300 |
2002-01-15 | 24.27 | 24.55 | 23.70 | 24.17 | 1042700 |
2002-01-16 | 23.25 | 24.25 | 22.81 | 22.98 | 1888400 |
2002-01-17 | 23.58 | 23.80 | 22.59 | 23.48 | 1617500 |
2002-01-18 | 22.75 | 23.60 | 22.50 | 23.04 | 2031100 |
2002-01-22 | 23.50 | 23.50 | 21.49 | 21.51 | 2887100 |
2002-01-23 | 21.75 | 23.15 | 21.55 | 22.81 | 2584800 |
2002-01-24 | 23.30 | 23.96 | 22.44 | 22.60 | 2338100 |
2002-01-25 | 22.00 | 22.94 | 21.40 | 22.76 | 2577200 |
2002-01-28 | 22.76 | 22.85 | 21.80 | 22.00 | 2563300 |
2002-01-29 | 21.95 | 22.30 | 21.75 | 22.00 | 2870000 |
2002-01-30 | 22.30 | 22.44 | 21.25 | 22.44 | 1913500 |
2002-01-31 | 22.60 | 23.27 | 22.50 | 23.20 | 1921300 |
2002-02-01 | 22.95 | 23.10 | 21.97 | 22.12 | 1985000 |
2002-02-04 | 22.35 | 22.60 | 20.29 | 20.40 | 3379500 |
2002-02-05 | 20.40 | 20.53 | 19.50 | 20.12 | 2977500 |
2002-02-06 | 20.40 | 20.60 | 19.11 | 20.08 | 3156300 |
2002-02-07 | 20.20 | 20.86 | 19.80 | 20.10 | 2282700 |
2002-02-08 | 20.13 | 20.50 | 19.41 | 20.24 | 1743000 |
2002-02-11 | 20.30 | 20.70 | 20.10 | 20.60 | 1350200 |
2002-02-12 | 20.90 | 21.60 | 20.30 | 21.25 | 3512500 |
2002-02-13 | 21.35 | 21.74 | 21.06 | 21.35 | 2373900 |
2002-02-14 | 21.50 | 21.72 | 21.35 | 21.51 | 1272400 |
2002-02-15 | 21.50 | 21.60 | 20.81 | 21.22 | 1688600 |
2002-02-19 | 21.10 | 21.11 | 20.00 | 20.18 | 1435500 |
2002-02-20 | 20.15 | 20.69 | 19.80 | 20.58 | 1128700 |
2002-02-21 | 20.50 | 20.50 | 19.62 | 19.73 | 1827600 |
2002-02-22 | 19.69 | 19.74 | 18.80 | 19.17 | 2418600 |
2002-02-25 | 19.75 | 20.98 | 19.51 | 20.71 | 1828100 |
2002-02-26 | 20.71 | 20.71 | 19.60 | 19.71 | 2479700 |
2002-02-27 | 19.80 | 20.39 | 19.54 | 19.61 | 1964500 |
2002-02-28 | 19.56 | 20.19 | 18.55 | 18.65 | 2440600 |
2002-03-01 | 18.66 | 19.66 | 18.65 | 19.44 | 1841600 |
2002-03-04 | 19.75 | 22.83 | 19.75 | 22.77 | 3065200 |
2002-03-05 | 22.65 | 23.40 | 22.11 | 23.04 | 1749800 |
2002-03-06 | 23.00 | 23.76 | 22.40 | 23.68 | 1673200 |
2002-03-07 | 23.90 | 25.03 | 23.79 | 25.03 | 3073200 |
2002-03-08 | 26.75 | 26.79 | 26.05 | 26.34 | 3193000 |
2002-03-11 | 26.34 | 26.34 | 24.40 | 24.96 | 3065700 |
2002-03-12 | 23.75 | 24.21 | 23.11 | 23.25 | 2280700 |
2002-03-13 | 22.90 | 22.97 | 21.30 | 21.33 | 5834300 |
2002-03-14 | 21.50 | 22.57 | 21.35 | 21.51 | 2742300 |
2002-03-15 | 22.65 | 22.65 | 21.70 | 21.79 | 3195500 |
2002-03-18 | 22.20 | 22.30 | 20.80 | 21.10 | 3179000 |
2002-03-19 | 21.40 | 21.40 | 20.60 | 20.76 | 2645300 |
2002-03-20 | 22.00 | 23.20 | 21.76 | 22.00 | 7426300 |
2002-03-21 | 22.10 | 22.58 | 22.00 | 22.51 | 3148200 |
2002-03-22 | 22.25 | 22.39 | 21.80 | 21.90 | 3180600 |
2002-03-25 | 22.48 | 22.48 | 21.22 | 21.41 | 1832600 |
2002-03-26 | 21.41 | 22.30 | 21.41 | 21.96 | 1822500 |
2002-03-27 | 22.20 | 22.90 | 21.82 | 22.84 | 1682000 |
2002-03-28 | 22.70 | 23.90 | 22.61 | 23.53 | 1959800 |
2002-04-01 | 23.00 | 24.10 | 22.82 | 23.92 | 1577900 |
2002-04-02 | 23.50 | 23.79 | 23.01 | 23.15 | 2040400 |
2002-04-03 | 23.12 | 23.47 | 22.35 | 22.65 | 1107900 |
2002-04-04 | 22.27 | 23.32 | 22.26 | 22.96 | 1292400 |
2002-04-05 | 23.15 | 23.24 | 22.17 | 22.40 | 988600 |
2002-04-08 | 21.20 | 22.33 | 21.03 | 21.99 | 1922900 |
2002-04-09 | 22.00 | 22.40 | 21.46 | 21.70 | 2102700 |
2002-04-10 | 21.70 | 21.94 | 21.06 | 21.20 | 4064200 |
2002-04-11 | 21.20 | 21.30 | 20.75 | 20.81 | 2405000 |
2002-04-12 | 21.00 | 21.04 | 20.75 | 20.95 | 1897400 |
2002-04-15 | 21.00 | 21.20 | 20.72 | 20.78 | 1684100 |
2002-04-16 | 21.90 | 22.40 | 21.73 | 22.29 | 1858300 |
2002-04-17 | 22.00 | 22.48 | 21.85 | 22.27 | 1352000 |
2002-04-18 | 22.27 | 22.28 | 21.32 | 21.55 | 2327300 |
2002-04-19 | 21.96 | 22.10 | 21.50 | 21.74 | 917300 |
2002-04-22 | 21.49 | 21.49 | 20.77 | 21.01 | 1041100 |
2002-04-23 | 21.32 | 21.40 | 20.58 | 20.70 | 738600 |
2002-04-24 | 20.75 | 21.07 | 20.35 | 20.47 | 1394600 |
2002-04-25 | 20.22 | 21.00 | 20.00 | 20.93 | 1936700 |
2002-04-26 | 21.10 | 21.40 | 20.11 | 20.25 | 1462700 |
2002-04-29 | 20.45 | 20.58 | 20.05 | 20.13 | 1069100 |
2002-04-30 | 20.20 | 20.97 | 20.10 | 20.41 | 1533500 |
2002-05-01 | 20.10 | 20.38 | 19.24 | 20.06 | 2444800 |
2002-05-02 | 20.20 | 20.20 | 19.06 | 19.22 | 2556900 |
2002-05-03 | 19.02 | 19.17 | 18.00 | 18.60 | 4042400 |
2002-05-06 | 18.15 | 18.65 | 18.15 | 18.23 | 2166400 |
2002-05-07 | 18.50 | 18.51 | 17.75 | 17.75 | 2356700 |
2002-05-08 | 19.15 | 21.27 | 19.10 | 21.25 | 5152100 |
2002-05-09 | 21.10 | 21.11 | 20.33 | 20.70 | 2444200 |
2002-05-10 | 20.70 | 20.75 | 19.79 | 19.94 | 1094600 |
2002-05-13 | 20.27 | 21.08 | 19.95 | 21.00 | 1170100 |
2002-05-14 | 23.07 | 23.07 | 21.80 | 22.63 | 2004700 |
2002-05-15 | 22.15 | 25.50 | 22.01 | 24.80 | 5975600 |
2002-05-16 | 24.70 | 25.25 | 24.37 | 24.87 | 2511500 |
2002-05-17 | 25.02 | 25.49 | 24.63 | 24.98 | 2124700 |
2002-05-20 | 24.90 | 24.90 | 23.90 | 24.29 | 1187600 |
2002-05-21 | 24.30 | 24.66 | 23.00 | 23.16 | 1622700 |
2002-05-22 | 23.20 | 23.50 | 22.75 | 23.13 | 1163400 |
2002-05-23 | 23.50 | 23.87 | 22.92 | 23.78 | 942200 |
2002-05-24 | 23.32 | 23.40 | 22.76 | 22.76 | 1333600 |
2002-05-28 | 23.20 | 23.33 | 22.85 | 23.06 | 1174500 |
2002-05-29 | 23.06 | 23.06 | 22.00 | 22.25 | 1567700 |
2002-05-30 | 22.15 | 22.58 | 21.76 | 22.41 | 1472100 |
2002-05-31 | 23.00 | 23.30 | 22.79 | 22.96 | 1435300 |
2002-06-03 | 22.96 | 22.97 | 21.91 | 21.96 | 1179100 |
2002-06-04 | 21.49 | 21.99 | 20.50 | 21.55 | 3329000 |
2002-06-05 | 21.80 | 22.00 | 21.03 | 22.00 | 1616400 |
2002-06-06 | 21.65 | 21.65 | 20.56 | 20.81 | 1546700 |
2002-06-07 | 20.05 | 21.41 | 19.80 | 21.21 | 1926500 |
2002-06-10 | 21.10 | 21.57 | 20.73 | 20.83 | 1069600 |
2002-06-11 | 21.50 | 21.60 | 20.04 | 20.18 | 2250100 |
2002-06-12 | 20.00 | 20.75 | 19.60 | 20.50 | 2458700 |
2002-06-13 | 20.50 | 21.03 | 19.85 | 20.26 | 1312700 |
2002-06-14 | 19.65 | 20.33 | 18.80 | 20.26 | 1883500 |
2002-06-17 | 20.50 | 20.70 | 20.01 | 20.15 | 2185700 |
2002-06-18 | 20.14 | 20.45 | 19.14 | 19.15 | 4089100 |
2002-06-19 | 20.55 | 21.38 | 20.10 | 20.35 | 5001300 |
2002-06-20 | 20.50 | 20.70 | 19.50 | 19.82 | 2000800 |
2002-06-21 | 19.82 | 20.37 | 19.71 | 19.96 | 1887500 |
2002-06-24 | 19.80 | 21.10 | 19.50 | 20.30 | 2285600 |
2002-06-25 | 20.58 | 20.71 | 19.35 | 19.46 | 2331700 |
2002-06-26 | 18.95 | 19.78 | 18.51 | 19.06 | 2502500 |
2002-06-27 | 19.45 | 20.30 | 19.17 | 20.07 | 1546400 |
2002-06-28 | 19.82 | 21.11 | 19.71 | 21.11 | 2018300 |
2002-07-01 | 20.86 | 21.20 | 19.57 | 19.58 | 2138600 |
2002-07-02 | 19.30 | 19.30 | 17.65 | 17.87 | 3020300 |
2002-07-03 | 17.95 | 19.24 | 17.85 | 19.20 | 3053300 |
2002-07-05 | 20.00 | 20.81 | 19.77 | 20.81 | 844100 |
2002-07-08 | 20.75 | 20.80 | 19.45 | 19.57 | 1699500 |
2002-07-09 | 19.40 | 19.89 | 18.96 | 18.96 | 1573600 |
2002-07-10 | 19.40 | 19.45 | 17.59 | 17.60 | 2606300 |
2002-07-11 | 17.59 | 19.22 | 17.20 | 18.93 | 2870500 |
2002-07-12 | 18.93 | 19.88 | 18.60 | 19.00 | 2078800 |
2002-07-15 | 19.00 | 19.18 | 18.24 | 19.11 | 2000200 |
2002-07-16 | 18.76 | 20.33 | 18.76 | 19.44 | 2552500 |
2002-07-17 | 20.06 | 20.49 | 18.96 | 19.42 | 1657200 |
2002-07-18 | 19.39 | 20.25 | 19.17 | 19.35 | 1378500 |
2002-07-19 | 18.70 | 19.36 | 18.35 | 18.45 | 1588100 |
2002-07-22 | 18.20 | 18.90 | 16.80 | 17.73 | 3106900 |
2002-07-23 | 17.75 | 18.10 | 16.51 | 16.85 | 2072500 |
2002-07-24 | 15.75 | 17.95 | 15.55 | 17.80 | 2792700 |
2002-07-25 | 17.75 | 17.75 | 15.15 | 16.06 | 2985500 |
2002-07-26 | 16.06 | 16.39 | 15.59 | 16.20 | 2003000 |
2002-07-29 | 16.60 | 17.90 | 16.42 | 17.73 | 1725200 |
2002-07-30 | 17.65 | 18.70 | 17.25 | 18.44 | 1329700 |
2002-07-31 | 18.44 | 18.44 | 17.30 | 17.79 | 1770000 |
2002-08-01 | 18.20 | 18.88 | 17.33 | 17.41 | 2035200 |
2002-08-02 | 17.35 | 17.50 | 16.54 | 16.80 | 1490500 |
2002-08-05 | 16.60 | 17.03 | 15.56 | 15.71 | 1200400 |
2002-08-06 | 16.25 | 17.70 | 16.01 | 16.78 | 1889800 |
2002-08-07 | 17.90 | 17.99 | 15.70 | 16.81 | 2125800 |
2002-08-08 | 16.81 | 18.13 | 16.40 | 18.13 | 1487200 |
2002-08-09 | 18.12 | 18.30 | 17.20 | 18.08 | 1490400 |
2002-08-12 | 17.56 | 17.72 | 17.12 | 17.60 | 976000 |
2002-08-13 | 17.54 | 18.15 | 16.89 | 16.97 | 1169500 |
2002-08-14 | 16.92 | 18.00 | 16.60 | 18.00 | 1343600 |
2002-08-15 | 18.04 | 18.65 | 17.80 | 18.45 | 1327700 |
2002-08-16 | 18.45 | 19.80 | 17.90 | 19.35 | 1674100 |
2002-08-19 | 19.20 | 19.70 | 18.90 | 19.42 | 2127300 |
2002-08-20 | 19.42 | 19.42 | 18.52 | 18.65 | 1421500 |
2002-08-21 | 19.00 | 19.95 | 18.81 | 19.68 | 1216400 |
2002-08-22 | 19.68 | 20.38 | 19.15 | 19.94 | 1551900 |
2002-08-23 | 19.50 | 19.55 | 18.80 | 18.85 | 1287700 |
2002-08-26 | 19.10 | 19.37 | 18.55 | 19.17 | 1166500 |
2002-08-27 | 19.35 | 19.50 | 18.56 | 18.70 | 1018300 |
2002-08-28 | 18.60 | 18.60 | 17.83 | 17.99 | 1859700 |
2002-08-29 | 17.75 | 18.47 | 17.53 | 18.36 | 2006300 |
2002-08-30 | 18.10 | 18.98 | 18.10 | 18.71 | 1354500 |
2002-09-03 | 18.25 | 18.41 | 17.59 | 17.72 | 1951300 |
2002-09-04 | 17.71 | 18.75 | 17.49 | 18.54 | 1172400 |
2002-09-05 | 18.25 | 18.45 | 17.78 | 18.32 | 980200 |
2002-09-06 | 19.31 | 19.44 | 18.70 | 19.40 | 1809000 |
2002-09-09 | 19.05 | 19.70 | 18.69 | 19.60 | 1160300 |
2002-09-10 | 19.60 | 19.99 | 19.09 | 19.20 | 1732000 |
2002-09-11 | 19.85 | 19.93 | 19.12 | 19.15 | 1113900 |
2002-09-12 | 19.08 | 19.36 | 18.62 | 18.95 | 1330500 |
2002-09-13 | 18.55 | 18.83 | 17.86 | 17.89 | 2030000 |
2002-09-16 | 17.89 | 18.05 | 17.18 | 17.18 | 1889800 |
2002-09-17 | 18.25 | 18.28 | 17.32 | 17.54 | 2593000 |
2002-09-18 | 16.65 | 17.44 | 16.02 | 16.83 | 3982000 |
2002-09-19 | 16.20 | 17.11 | 16.10 | 16.67 | 3323500 |
2002-09-20 | 17.05 | 17.06 | 15.30 | 15.38 | 5800200 |
2002-09-23 | 15.38 | 15.55 | 14.75 | 15.15 | 2097500 |
2002-09-24 | 15.00 | 15.03 | 14.51 | 14.64 | 2935100 |
2002-09-25 | 15.05 | 16.03 | 14.81 | 15.74 | 2652800 |
2002-09-26 | 15.74 | 15.97 | 15.00 | 15.46 | 2668400 |
2002-09-27 | 15.45 | 15.91 | 15.01 | 15.32 | 1308600 |
2002-09-30 | 15.05 | 15.06 | 14.36 | 14.78 | 1680200 |
2002-10-01 | 14.81 | 15.33 | 14.10 | 15.23 | 2617900 |
2002-10-02 | 15.10 | 15.20 | 14.00 | 14.06 | 3426200 |
2002-10-03 | 14.30 | 14.70 | 13.75 | 14.70 | 2309700 |
2002-10-04 | 14.60 | 14.61 | 12.10 | 12.33 | 4676000 |
2002-10-07 | 12.16 | 12.80 | 11.76 | 11.95 | 3164500 |
2002-10-08 | 12.23 | 12.40 | 11.24 | 11.62 | 2454700 |
2002-10-09 | 11.35 | 12.10 | 11.13 | 11.53 | 2781600 |
2002-10-10 | 11.70 | 12.66 | 11.40 | 12.41 | 2041700 |
2002-10-11 | 12.90 | 13.55 | 12.79 | 13.25 | 2034400 |
2002-10-14 | 12.95 | 13.23 | 12.71 | 12.90 | 1076300 |
2002-10-15 | 13.65 | 14.38 | 13.62 | 14.37 | 1646200 |
2002-10-16 | 13.82 | 13.88 | 12.90 | 12.95 | 1855500 |
2002-10-17 | 13.70 | 14.25 | 13.57 | 13.83 | 1991600 |
2002-10-18 | 13.90 | 14.08 | 13.14 | 13.29 | 2448300 |
2002-10-21 | 13.29 | 14.60 | 13.03 | 14.56 | 1524400 |
2002-10-22 | 14.15 | 14.99 | 13.80 | 14.06 | 1908300 |
2002-10-23 | 13.95 | 14.80 | 13.82 | 14.75 | 1599200 |
2002-10-24 | 14.95 | 15.50 | 14.74 | 14.90 | 3090300 |
2002-10-25 | 14.85 | 15.75 | 14.50 | 15.65 | 1677200 |
2002-10-28 | 16.60 | 17.00 | 15.60 | 15.81 | 2307900 |
2002-10-29 | 15.71 | 15.90 | 14.53 | 15.09 | 1793100 |
2002-10-30 | 15.30 | 15.50 | 14.80 | 15.50 | 1842100 |
2002-10-31 | 15.48 | 15.59 | 14.93 | 15.40 | 1444800 |
2002-11-01 | 15.36 | 16.55 | 15.00 | 16.50 | 2133400 |
2002-11-04 | 16.70 | 18.20 | 16.65 | 17.76 | 3912900 |
2002-11-05 | 17.55 | 17.69 | 17.11 | 17.37 | 2062100 |
2002-11-06 | 17.80 | 18.25 | 17.60 | 18.06 | 2410800 |
2002-11-07 | 18.06 | 18.06 | 15.90 | 16.16 | 3594800 |
2002-11-08 | 16.30 | 16.88 | 15.73 | 15.92 | 2605200 |
2002-11-11 | 15.80 | 15.80 | 14.65 | 14.99 | 1657200 |
2002-11-12 | 15.33 | 15.79 | 15.11 | 15.41 | 1814500 |
2002-11-13 | 15.42 | 16.09 | 15.15 | 16.00 | 1377100 |
2002-11-14 | 16.60 | 17.02 | 16.32 | 17.00 | 1392800 |
2002-11-15 | 16.55 | 17.10 | 16.30 | 17.01 | 964500 |
2002-11-18 | 17.35 | 17.56 | 16.60 | 16.74 | 2026800 |
2002-11-19 | 16.85 | 17.25 | 16.59 | 16.85 | 1681300 |
2002-11-20 | 16.85 | 18.08 | 16.50 | 18.08 | 1511100 |
2002-11-21 | 18.50 | 20.96 | 18.50 | 20.90 | 5863500 |
2002-11-22 | 20.91 | 22.20 | 20.25 | 21.96 | 5068000 |
2002-11-25 | 21.97 | 23.65 | 21.94 | 22.79 | 4584700 |
2002-11-26 | 22.80 | 22.80 | 21.05 | 21.13 | 2628200 |
2002-11-27 | 21.51 | 21.98 | 21.45 | 21.70 | 1903100 |
2002-11-29 | 22.25 | 22.33 | 21.44 | 21.45 | 768300 |
2002-12-02 | 22.10 | 22.69 | 21.16 | 21.37 | 2113200 |
2002-12-03 | 21.15 | 21.15 | 20.42 | 20.55 | 1691800 |
2002-12-04 | 19.75 | 20.09 | 18.93 | 19.59 | 3271100 |
2002-12-05 | 20.15 | 20.35 | 19.20 | 19.60 | 1771700 |
2002-12-06 | 19.61 | 19.82 | 18.95 | 19.47 | 1292200 |
2002-12-09 | 19.20 | 19.26 | 18.26 | 18.55 | 1656400 |
2002-12-10 | 18.56 | 19.44 | 18.52 | 19.37 | 1886600 |
2002-12-11 | 19.38 | 19.93 | 18.90 | 19.23 | 1542400 |
2002-12-12 | 19.45 | 19.95 | 18.81 | 18.98 | 1679800 |
2002-12-13 | 18.99 | 18.99 | 18.13 | 18.30 | 1409900 |
2002-12-16 | 18.38 | 18.98 | 18.30 | 18.95 | 1409200 |
2002-12-17 | 18.96 | 19.82 | 18.85 | 19.60 | 2000000 |
2002-12-18 | 19.61 | 19.61 | 18.10 | 18.28 | 2772600 |
2002-12-19 | 18.28 | 18.84 | 17.30 | 18.25 | 5028400 |
2002-12-20 | 18.26 | 18.86 | 18.00 | 18.65 | 2599400 |
2002-12-23 | 18.30 | 19.25 | 18.20 | 18.50 | 1500600 |
2002-12-24 | 18.30 | 18.61 | 18.05 | 18.35 | 478500 |
2002-12-26 | 18.35 | 18.74 | 17.88 | 18.04 | 890500 |
2002-12-27 | 18.05 | 18.18 | 17.40 | 17.61 | 952000 |
2002-12-30 | 17.66 | 17.85 | 17.46 | 17.57 | 1047200 |
2002-12-31 | 17.58 | 18.05 | 17.40 | 17.92 | 1058600 |
2003-01-02 | 18.07 | 18.96 | 17.88 | 18.91 | 1883900 |
2003-01-03 | 18.79 | 19.26 | 18.53 | 18.93 | 799300 |
2003-01-06 | 19.23 | 19.98 | 18.92 | 19.90 | 1888700 |
2003-01-07 | 19.99 | 20.49 | 19.84 | 20.04 | 2038100 |
2003-01-08 | 19.75 | 19.83 | 19.10 | 19.17 | 1259300 |
2003-01-09 | 19.18 | 20.25 | 19.18 | 20.05 | 1298400 |
2003-01-10 | 19.55 | 20.40 | 19.52 | 19.92 | 1758200 |
2003-01-13 | 19.93 | 19.93 | 18.87 | 18.88 | 2610900 |
2003-01-14 | 18.80 | 19.36 | 18.76 | 19.00 | 1350700 |
2003-01-15 | 18.90 | 19.11 | 18.10 | 18.43 | 2155400 |
2003-01-16 | 18.44 | 18.79 | 17.70 | 17.78 | 1667700 |
2003-01-17 | 17.79 | 17.79 | 17.28 | 17.45 | 2430100 |
2003-01-21 | 17.45 | 17.55 | 16.80 | 16.81 | 1485000 |
2003-01-22 | 16.81 | 17.20 | 16.65 | 16.98 | 1573500 |
2003-01-23 | 17.34 | 17.46 | 16.47 | 17.14 | 2338100 |
2003-01-24 | 17.15 | 17.31 | 16.42 | 16.59 | 1561300 |
2003-01-27 | 16.60 | 16.67 | 15.85 | 15.95 | 2043400 |
2003-01-28 | 16.25 | 16.45 | 15.96 | 16.33 | 1233900 |
2003-01-29 | 16.33 | 16.33 | 15.40 | 15.90 | 2505500 |
2003-01-30 | 15.95 | 16.06 | 15.32 | 15.40 | 1108700 |
2003-01-31 | 15.41 | 15.70 | 14.93 | 15.61 | 2158600 |
2003-02-03 | 15.71 | 15.78 | 15.19 | 15.28 | 1272000 |
2003-02-04 | 15.29 | 15.29 | 14.60 | 14.90 | 3021800 |
2003-02-05 | 15.30 | 15.78 | 15.18 | 15.35 | 2098100 |
2003-02-06 | 15.25 | 15.26 | 14.65 | 14.77 | 1565500 |
2003-02-07 | 15.10 | 15.20 | 14.67 | 14.70 | 1116100 |
2003-02-10 | 14.62 | 15.15 | 14.51 | 14.95 | 1120400 |
2003-02-11 | 15.00 | 15.45 | 14.67 | 14.85 | 888700 |
2003-02-12 | 14.85 | 15.10 | 14.75 | 14.90 | 1007200 |
2003-02-13 | 14.80 | 14.97 | 14.53 | 14.73 | 1241600 |
2003-02-14 | 14.90 | 15.42 | 14.70 | 15.42 | 1062900 |
2003-02-18 | 15.65 | 16.25 | 15.57 | 16.07 | 1509600 |
2003-02-19 | 15.95 | 15.96 | 15.51 | 15.64 | 1152600 |
2003-02-20 | 15.90 | 16.30 | 15.86 | 16.17 | 1275000 |
2003-02-21 | 16.30 | 16.33 | 15.75 | 16.15 | 1531300 |
2003-02-24 | 16.05 | 16.35 | 15.81 | 15.87 | 1064700 |
2003-02-25 | 15.88 | 15.90 | 15.21 | 15.80 | 1921500 |
2003-02-26 | 15.80 | 15.95 | 15.38 | 15.43 | 1110600 |
2003-02-27 | 15.57 | 15.90 | 15.35 | 15.70 | 816600 |
2003-02-28 | 15.90 | 16.64 | 15.81 | 16.61 | 1513700 |
2003-03-03 | 16.69 | 16.85 | 16.14 | 16.15 | 2028800 |
2003-03-04 | 16.22 | 16.37 | 15.98 | 16.00 | 1133100 |
2003-03-05 | 16.05 | 16.39 | 15.92 | 16.30 | 1030600 |
2003-03-06 | 16.30 | 16.41 | 15.92 | 16.24 | 1050300 |
2003-03-07 | 15.85 | 16.10 | 15.76 | 15.96 | 1594600 |
2003-03-10 | 15.88 | 15.90 | 15.45 | 15.49 | 1053900 |
2003-03-11 | 15.55 | 15.75 | 15.41 | 15.45 | 1088000 |
2003-03-12 | 15.45 | 15.75 | 15.28 | 15.75 | 1325700 |
2003-03-13 | 16.15 | 16.90 | 16.09 | 16.78 | 1363100 |
2003-03-14 | 17.00 | 17.50 | 16.76 | 16.98 | 1646000 |
2003-03-17 | 16.85 | 18.55 | 16.70 | 18.37 | 3451400 |
2003-03-18 | 18.25 | 18.65 | 18.00 | 18.56 | 1898900 |
2003-03-19 | 18.21 | 18.60 | 16.88 | 17.27 | 3498300 |
2003-03-20 | 18.10 | 18.82 | 17.60 | 18.48 | 3810200 |
2003-03-21 | 18.72 | 18.75 | 17.82 | 18.53 | 2412200 |
2003-03-24 | 17.90 | 18.19 | 17.81 | 17.94 | 1191000 |
2003-03-25 | 18.06 | 18.50 | 17.91 | 18.33 | 1490500 |
2003-03-26 | 18.33 | 18.50 | 18.06 | 18.30 | 1458900 |
2003-03-27 | 18.09 | 18.44 | 17.95 | 18.28 | 1218900 |
2003-03-28 | 18.18 | 18.42 | 18.05 | 18.22 | 1091100 |
2003-03-31 | 17.30 | 18.00 | 17.30 | 17.50 | 1912600 |
2003-04-01 | 17.53 | 17.82 | 17.41 | 17.70 | 1345200 |
2003-04-02 | 18.25 | 18.71 | 18.16 | 18.53 | 1947600 |
2003-04-03 | 18.49 | 19.24 | 18.38 | 18.90 | 2132900 |
2003-04-04 | 18.90 | 19.10 | 18.43 | 18.70 | 1355400 |
2003-04-07 | 19.75 | 20.00 | 18.88 | 18.88 | 3179600 |
2003-04-08 | 18.88 | 18.90 | 18.30 | 18.42 | 2092300 |
2003-04-09 | 18.40 | 18.75 | 17.80 | 17.80 | 2078600 |
2003-04-10 | 17.81 | 17.98 | 17.63 | 17.68 | 1902700 |
2003-04-11 | 18.00 | 18.30 | 17.59 | 17.75 | 1475100 |
2003-04-14 | 17.74 | 18.04 | 17.60 | 17.95 | 1047200 |
2003-04-15 | 17.95 | 17.97 | 17.50 | 17.93 | 2037000 |
2003-04-16 | 18.08 | 18.48 | 17.97 | 17.98 | 1661200 |
2003-04-17 | 18.10 | 19.00 | 18.01 | 18.94 | 1800100 |
2003-04-21 | 18.94 | 19.53 | 18.80 | 19.53 | 1951500 |
2003-04-22 | 19.33 | 19.52 | 19.10 | 19.44 | 1252100 |
2003-04-23 | 19.30 | 19.45 | 19.09 | 19.34 | 1220100 |
2003-04-24 | 19.10 | 19.49 | 19.00 | 19.29 | 1131400 |
2003-04-25 | 19.17 | 19.17 | 18.36 | 18.45 | 1164000 |
2003-04-28 | 18.50 | 19.14 | 18.50 | 19.01 | 975400 |
2003-04-29 | 19.00 | 19.31 | 18.57 | 18.95 | 1584800 |
2003-04-30 | 18.80 | 18.85 | 18.55 | 18.70 | 1404500 |
2003-05-01 | 18.70 | 18.72 | 18.19 | 18.50 | 1122900 |
2003-05-02 | 18.35 | 19.07 | 18.35 | 18.99 | 1352900 |
2003-05-05 | 19.10 | 20.20 | 19.05 | 19.66 | 2613900 |
2003-05-06 | 19.77 | 20.36 | 19.70 | 20.21 | 2863500 |
2003-05-07 | 20.21 | 21.00 | 20.10 | 20.92 | 3565500 |
2003-05-08 | 20.50 | 21.15 | 20.40 | 21.06 | 2625300 |
2003-05-09 | 21.37 | 21.50 | 20.60 | 20.85 | 2366700 |
2003-05-12 | 20.87 | 21.30 | 20.70 | 21.30 | 2030100 |
2003-05-13 | 21.30 | 21.30 | 20.24 | 20.73 | 2202600 |
2003-05-14 | 20.98 | 20.98 | 20.30 | 20.40 | 1700500 |
2003-05-15 | 20.70 | 20.88 | 20.01 | 20.32 | 1732900 |
2003-05-16 | 20.32 | 20.81 | 19.94 | 20.81 | 2172300 |
2003-05-19 | 20.55 | 20.55 | 19.52 | 19.61 | 1877100 |
2003-05-20 | 19.90 | 19.99 | 19.42 | 19.65 | 871600 |
2003-05-21 | 19.62 | 19.78 | 19.28 | 19.70 | 1466300 |
2003-05-22 | 19.70 | 20.20 | 19.54 | 19.95 | 1052100 |
2003-05-23 | 19.90 | 19.98 | 19.58 | 19.60 | 1242600 |
2003-05-27 | 19.60 | 20.80 | 19.49 | 20.79 | 1322600 |
2003-05-28 | 20.79 | 21.00 | 20.53 | 20.60 | 1561200 |
2003-05-29 | 20.70 | 21.00 | 20.61 | 20.77 | 1278800 |
2003-05-30 | 20.88 | 21.09 | 20.59 | 20.99 | 1976200 |
2003-06-02 | 21.25 | 21.75 | 20.88 | 20.88 | 1645700 |
2003-06-03 | 20.95 | 21.14 | 20.65 | 20.91 | 1338100 |
2003-06-04 | 20.98 | 22.40 | 20.94 | 22.20 | 2653000 |
2003-06-05 | 21.70 | 22.23 | 21.55 | 22.19 | 1695800 |
2003-06-06 | 22.50 | 22.90 | 21.60 | 21.84 | 2503000 |
2003-06-09 | 21.70 | 21.85 | 21.11 | 21.34 | 1465100 |
2003-06-10 | 21.50 | 21.75 | 21.36 | 21.66 | 1580300 |
2003-06-11 | 21.66 | 22.54 | 20.41 | 22.41 | 2601700 |
2003-06-12 | 22.75 | 22.75 | 22.40 | 22.73 | 1420800 |
2003-06-13 | 22.85 | 22.95 | 22.21 | 22.29 | 1712200 |
2003-06-16 | 22.40 | 23.30 | 22.34 | 23.24 | 1718200 |
2003-06-17 | 23.24 | 23.95 | 23.24 | 23.92 | 2847700 |
2003-06-18 | 23.92 | 24.37 | 23.60 | 24.21 | 2606600 |
2003-06-19 | 24.40 | 25.60 | 23.40 | 23.62 | 3818900 |
2003-06-20 | 23.85 | 23.90 | 23.24 | 23.45 | 1669000 |
2003-06-23 | 23.45 | 23.45 | 22.28 | 22.74 | 2118500 |
2003-06-24 | 22.01 | 23.00 | 21.87 | 21.98 | 2046800 |
2003-06-25 | 22.00 | 22.95 | 21.99 | 22.55 | 1645700 |
2003-06-26 | 23.00 | 23.15 | 22.57 | 22.58 | 1928600 |
2003-06-27 | 22.58 | 22.64 | 22.00 | 22.09 | 1118000 |
2003-06-30 | 22.32 | 22.57 | 21.91 | 22.10 | 898800 |
2003-07-01 | 22.10 | 22.35 | 21.20 | 22.28 | 1276200 |
2003-07-02 | 22.27 | 22.70 | 22.15 | 22.63 | 1168700 |
2003-07-03 | 22.30 | 22.60 | 22.08 | 22.32 | 549500 |
2003-07-07 | 22.60 | 23.77 | 22.47 | 23.57 | 1569500 |
2003-07-08 | 23.31 | 25.35 | 23.31 | 25.30 | 3585700 |
2003-07-09 | 25.20 | 25.62 | 24.80 | 25.25 | 2485400 |
2003-07-10 | 24.85 | 25.05 | 24.16 | 24.55 | 1809300 |
2003-07-11 | 24.95 | 25.10 | 24.53 | 24.55 | 1491000 |
2003-07-14 | 24.90 | 25.45 | 24.79 | 24.97 | 1682100 |
2003-07-15 | 25.35 | 25.50 | 24.80 | 25.10 | 2103600 |
2003-07-16 | 25.48 | 25.48 | 24.55 | 24.90 | 1340000 |
2003-07-17 | 24.50 | 24.56 | 23.72 | 23.75 | 1756200 |
2003-07-18 | 23.95 | 24.27 | 23.48 | 24.09 | 1175100 |
2003-07-21 | 23.93 | 23.96 | 23.19 | 23.51 | 1048300 |
2003-07-22 | 23.76 | 23.82 | 23.39 | 23.60 | 1425300 |
2003-07-23 | 23.75 | 23.95 | 23.09 | 23.89 | 843700 |
2003-07-24 | 23.89 | 24.23 | 22.93 | 23.04 | 1947900 |
2003-07-25 | 22.90 | 23.20 | 22.25 | 23.07 | 2376800 |
2003-07-28 | 23.07 | 23.43 | 22.10 | 23.23 | 2230300 |
2003-07-29 | 23.23 | 23.34 | 22.49 | 22.57 | 1647400 |
2003-07-30 | 22.64 | 23.02 | 22.54 | 22.77 | 1377100 |
2003-07-31 | 23.03 | 23.63 | 23.00 | 23.05 | 1400200 |
2003-08-01 | 23.40 | 23.48 | 22.70 | 23.00 | 1775700 |
2003-08-04 | 23.04 | 23.37 | 22.74 | 23.15 | 1179000 |
2003-08-05 | 23.05 | 23.21 | 22.61 | 22.65 | 1589700 |
2003-08-06 | 22.65 | 22.65 | 22.20 | 22.30 | 1893400 |
2003-08-07 | 22.35 | 22.70 | 22.27 | 22.53 | 1073600 |
2003-08-08 | 22.65 | 22.86 | 22.30 | 22.60 | 1648300 |
2003-08-11 | 22.64 | 22.98 | 22.64 | 22.96 | 870300 |
2003-08-12 | 23.05 | 24.00 | 22.86 | 23.97 | 1688500 |
2003-08-13 | 23.99 | 24.67 | 23.87 | 24.41 | 1691900 |
2003-08-14 | 24.55 | 24.97 | 24.13 | 24.96 | 1630400 |
2003-08-15 | 24.71 | 25.05 | 24.63 | 24.84 | 1033800 |
2003-08-18 | 24.90 | 26.04 | 24.85 | 26.03 | 1716400 |
2003-08-19 | 26.03 | 27.48 | 26.03 | 27.20 | 3350100 |
2003-08-20 | 27.20 | 27.49 | 26.93 | 27.40 | 1638700 |
2003-08-21 | 27.45 | 27.87 | 27.24 | 27.71 | 1325200 |
2003-08-22 | 28.15 | 28.20 | 27.17 | 27.42 | 1642500 |
2003-08-25 | 27.42 | 27.49 | 26.68 | 26.99 | 1235200 |
2003-08-26 | 26.65 | 27.10 | 26.36 | 27.02 | 1252900 |
2003-08-27 | 27.00 | 27.42 | 27.00 | 27.36 | 874600 |
2003-08-28 | 27.36 | 27.58 | 27.08 | 27.51 | 936700 |
2003-08-29 | 27.51 | 28.15 | 27.40 | 28.15 | 1067500 |
2003-09-02 | 28.17 | 28.50 | 27.76 | 28.50 | 823300 |
2003-09-03 | 28.73 | 29.45 | 28.44 | 28.49 | 1764000 |
2003-09-04 | 28.60 | 29.09 | 28.43 | 28.89 | 1458100 |
2003-09-05 | 28.40 | 29.58 | 28.40 | 28.72 | 1528200 |
2003-09-08 | 28.85 | 29.39 | 28.75 | 29.08 | 1283900 |
2003-09-09 | 29.08 | 29.08 | 28.50 | 28.70 | 820300 |
2003-09-10 | 28.67 | 28.68 | 27.50 | 27.57 | 1052000 |
2003-09-11 | 27.60 | 28.37 | 27.53 | 28.20 | 842200 |
2003-09-12 | 28.15 | 28.22 | 27.70 | 28.10 | 886600 |
2003-09-15 | 28.10 | 28.50 | 27.82 | 28.25 | 788600 |
2003-09-16 | 28.25 | 29.29 | 28.25 | 29.20 | 1311800 |
2003-09-17 | 29.00 | 29.40 | 28.74 | 29.20 | 1283700 |
2003-09-18 | 29.20 | 29.50 | 28.76 | 29.45 | 2042400 |
2003-09-19 | 28.94 | 29.99 | 28.85 | 29.31 | 3045100 |
2003-09-22 | 29.31 | 29.31 | 28.25 | 28.25 | 1607600 |
2003-09-23 | 28.50 | 28.50 | 28.19 | 28.46 | 1667800 |
2003-09-24 | 28.48 | 28.49 | 26.45 | 26.50 | 2640800 |
2003-09-25 | 27.00 | 27.05 | 26.30 | 26.38 | 2587900 |
2003-09-26 | 26.25 | 26.38 | 25.43 | 25.50 | 1519200 |
2003-09-29 | 25.93 | 26.20 | 25.61 | 25.89 | 1421100 |
2003-09-30 | 25.90 | 26.30 | 25.55 | 26.05 | 1678800 |
2003-10-01 | 26.65 | 26.75 | 25.82 | 26.14 | 1398200 |
2003-10-02 | 26.00 | 26.67 | 26.00 | 26.62 | 1392000 |
2003-10-03 | 27.47 | 28.30 | 26.75 | 27.52 | 1729700 |
2003-10-06 | 27.60 | 28.51 | 27.60 | 28.42 | 1430100 |
2003-10-07 | 28.42 | 28.42 | 27.69 | 28.16 | 1381300 |
2003-10-08 | 28.15 | 28.22 | 26.75 | 27.00 | 1873200 |
2003-10-09 | 27.52 | 28.45 | 27.50 | 28.01 | 1936500 |
2003-10-10 | 28.13 | 28.35 | 27.67 | 27.90 | 768800 |
2003-10-13 | 28.20 | 28.45 | 28.00 | 28.17 | 452800 |
2003-10-14 | 28.20 | 28.88 | 28.00 | 28.80 | 1175100 |
2003-10-15 | 29.20 | 29.30 | 28.31 | 28.42 | 995000 |
2003-10-16 | 28.40 | 28.53 | 27.86 | 28.07 | 904100 |
2003-10-17 | 28.20 | 28.39 | 27.19 | 27.44 | 861500 |
2003-10-20 | 27.60 | 27.78 | 27.32 | 27.60 | 820600 |
2003-10-21 | 27.60 | 28.95 | 27.60 | 28.81 | 2008700 |
2003-10-22 | 28.81 | 28.81 | 27.36 | 27.78 | 1117000 |
2003-10-23 | 27.26 | 27.35 | 26.67 | 26.96 | 1470700 |
2003-10-24 | 26.71 | 26.85 | 26.00 | 26.42 | 1287300 |
2003-10-27 | 26.72 | 27.20 | 26.65 | 26.82 | 1037200 |
2003-10-28 | 27.12 | 28.18 | 27.01 | 28.08 | 1493300 |
2003-10-29 | 27.95 | 28.43 | 27.83 | 28.42 | 1802800 |
2003-10-30 | 28.92 | 29.06 | 28.26 | 28.30 | 2120500 |
2003-10-31 | 28.54 | 28.64 | 27.82 | 27.85 | 1077700 |
2003-11-03 | 28.20 | 28.71 | 28.00 | 28.51 | 1153900 |
2003-11-04 | 28.51 | 30.37 | 27.60 | 30.11 | 3574300 |
2003-11-05 | 29.25 | 30.20 | 29.25 | 30.12 | 2727500 |
2003-11-06 | 30.12 | 31.26 | 29.65 | 30.93 | 2932900 |
2003-11-07 | 31.05 | 31.66 | 30.90 | 31.15 | 1822600 |
2003-11-10 | 31.03 | 31.07 | 30.02 | 30.18 | 1492700 |
2003-11-11 | 30.00 | 30.00 | 29.51 | 29.67 | 1122500 |
2003-11-12 | 30.05 | 30.68 | 30.00 | 30.45 | 1605400 |
2003-11-13 | 29.51 | 30.68 | 29.51 | 30.24 | 1008200 |
2003-11-14 | 30.10 | 30.35 | 28.83 | 28.85 | 2063100 |
2003-11-17 | 28.65 | 28.85 | 27.10 | 28.11 | 2688400 |
2003-11-18 | 28.30 | 28.73 | 27.47 | 27.78 | 1296600 |
2003-11-19 | 26.75 | 27.29 | 25.80 | 27.29 | 4655600 |
2003-11-20 | 26.75 | 27.45 | 26.55 | 26.62 | 2066000 |
2003-11-21 | 26.62 | 26.80 | 26.17 | 26.43 | 1595800 |
2003-11-24 | 26.75 | 27.05 | 26.75 | 27.04 | 1735100 |
2003-11-25 | 26.95 | 27.31 | 26.95 | 27.05 | 1676000 |
2003-11-26 | 27.30 | 27.54 | 26.95 | 27.45 | 1218100 |
2003-11-28 | 27.45 | 27.65 | 27.25 | 27.51 | 398800 |
2003-12-01 | 27.65 | 27.84 | 27.52 | 27.76 | 1171900 |
2003-12-02 | 27.80 | 28.00 | 27.30 | 27.48 | 1053600 |
2003-12-03 | 27.77 | 27.80 | 27.12 | 27.19 | 1136500 |
2003-12-04 | 28.15 | 28.40 | 27.41 | 27.76 | 2688200 |
2003-12-05 | 27.51 | 28.00 | 27.32 | 27.80 | 1425100 |
2003-12-08 | 27.67 | 27.97 | 26.46 | 27.02 | 1940900 |
2003-12-09 | 27.28 | 27.43 | 26.14 | 26.22 | 1397400 |
2003-12-10 | 26.22 | 26.48 | 24.74 | 25.35 | 2914900 |
2003-12-11 | 25.50 | 26.65 | 25.40 | 26.54 | 2380300 |
2003-12-12 | 26.80 | 26.95 | 26.39 | 26.62 | 1110600 |
2003-12-15 | 27.15 | 27.25 | 26.47 | 26.75 | 1574200 |
2003-12-16 | 26.25 | 26.39 | 25.69 | 26.17 | 1775600 |
2003-12-17 | 26.20 | 26.80 | 25.82 | 26.80 | 1951800 |
2003-12-18 | 27.90 | 29.35 | 27.80 | 29.21 | 4708700 |
2003-12-19 | 29.35 | 29.38 | 28.30 | 28.76 | 2944700 |
2003-12-22 | 28.69 | 28.69 | 28.08 | 28.38 | 1116100 |
2003-12-23 | 28.40 | 28.80 | 28.24 | 28.44 | 1090200 |
2003-12-24 | 28.44 | 28.45 | 28.27 | 28.43 | 449100 |
2003-12-26 | 28.45 | 28.50 | 28.30 | 28.32 | 237700 |
2003-12-29 | 28.35 | 28.80 | 27.76 | 28.80 | 859900 |
2003-12-30 | 28.65 | 28.85 | 28.18 | 28.37 | 1284300 |
2003-12-31 | 28.30 | 28.53 | 28.00 | 28.30 | 754200 |
2004-01-02 | 28.37 | 28.85 | 28.37 | 28.69 | 968600 |
2004-01-05 | 29.00 | 29.98 | 29.00 | 29.98 | 1691200 |
2004-01-06 | 29.98 | 29.99 | 29.39 | 29.85 | 1198800 |
2004-01-07 | 29.87 | 30.05 | 29.31 | 30.00 | 1069800 |
2004-01-08 | 30.20 | 30.95 | 30.12 | 30.77 | 1675000 |
2004-01-09 | 30.50 | 30.64 | 29.80 | 30.04 | 1583200 |
2004-01-12 | 30.04 | 30.50 | 29.69 | 30.47 | 1991600 |
2004-01-13 | 30.40 | 30.45 | 29.84 | 30.00 | 1568300 |
2004-01-14 | 30.35 | 30.99 | 30.30 | 30.89 | 1903100 |
2004-01-15 | 30.81 | 30.98 | 30.25 | 30.66 | 2000200 |
2004-01-16 | 30.85 | 31.86 | 30.84 | 31.77 | 3042600 |
2004-01-20 | 31.98 | 32.40 | 31.78 | 32.35 | 2912700 |
2004-01-21 | 32.25 | 32.26 | 31.70 | 32.02 | 2502400 |
2004-01-22 | 32.20 | 32.39 | 30.96 | 30.99 | 1602000 |
2004-01-23 | 31.00 | 31.05 | 29.50 | 29.65 | 2459700 |
2004-01-26 | 29.65 | 30.23 | 29.40 | 30.07 | 1724700 |
2004-01-27 | 30.07 | 30.09 | 29.05 | 29.05 | 1382100 |
2004-01-28 | 29.40 | 30.12 | 28.70 | 28.70 | 2088200 |
2004-01-29 | 29.20 | 29.49 | 28.28 | 28.60 | 2210800 |
2004-01-30 | 28.37 | 29.75 | 28.29 | 29.60 | 2467700 |
2004-02-02 | 29.60 | 30.34 | 29.49 | 29.64 | 1512000 |
2004-02-03 | 29.64 | 30.41 | 29.64 | 30.14 | 2378600 |
2004-02-04 | 29.75 | 29.75 | 28.06 | 28.15 | 2774000 |
2004-02-05 | 28.28 | 28.72 | 28.22 | 28.49 | 1564500 |
2004-02-06 | 28.49 | 29.65 | 28.49 | 29.60 | 1347200 |
2004-02-09 | 29.55 | 29.65 | 29.11 | 29.48 | 1199200 |
2004-02-10 | 29.35 | 29.95 | 29.35 | 29.77 | 963900 |
2004-02-11 | 29.60 | 29.85 | 29.08 | 29.68 | 1085300 |
2004-02-12 | 29.45 | 29.75 | 28.92 | 28.99 | 1255300 |
2004-02-13 | 29.00 | 29.41 | 28.25 | 28.60 | 1145000 |
2004-02-17 | 29.18 | 29.38 | 28.90 | 29.19 | 709000 |
2004-02-18 | 29.29 | 29.81 | 29.12 | 29.69 | 1190100 |
2004-02-19 | 30.00 | 30.08 | 28.77 | 28.86 | 2591800 |
2004-02-20 | 28.86 | 28.97 | 28.19 | 28.60 | 1488100 |
2004-02-23 | 28.67 | 28.96 | 27.86 | 28.00 | 1646400 |
2004-02-24 | 27.90 | 27.97 | 27.26 | 27.82 | 1719800 |
2004-02-25 | 27.92 | 28.37 | 27.65 | 28.00 | 893200 |
2004-02-26 | 27.72 | 28.31 | 27.50 | 28.07 | 1150700 |
2004-02-27 | 28.26 | 29.10 | 27.83 | 27.98 | 2267800 |
2004-03-01 | 27.95 | 28.75 | 27.91 | 28.70 | 1275400 |
2004-03-02 | 28.60 | 28.89 | 28.17 | 28.68 | 1450300 |
2004-03-03 | 28.30 | 28.58 | 28.02 | 28.35 | 1201100 |
2004-03-04 | 28.50 | 28.92 | 28.44 | 28.80 | 889600 |
2004-03-05 | 28.80 | 29.10 | 28.33 | 28.58 | 744400 |
2004-03-08 | 28.50 | 28.58 | 27.36 | 27.41 | 1435500 |
2004-03-09 | 27.41 | 27.41 | 26.58 | 26.90 | 1623700 |
2004-03-10 | 26.85 | 27.00 | 26.02 | 26.09 | 1289600 |
2004-03-11 | 26.03 | 26.84 | 25.73 | 26.00 | 1720200 |
2004-03-12 | 27.60 | 27.65 | 27.00 | 27.49 | 2491600 |
2004-03-15 | 27.60 | 27.77 | 26.04 | 27.00 | 1880500 |
2004-03-16 | 27.25 | 27.75 | 27.15 | 27.38 | 1487300 |
2004-03-17 | 27.41 | 28.50 | 27.40 | 28.16 | 2502700 |
2004-03-18 | 28.70 | 28.93 | 27.96 | 27.96 | 4431000 |
2004-03-19 | 28.03 | 28.21 | 27.61 | 27.85 | 2877600 |
2004-03-22 | 27.40 | 27.61 | 27.05 | 27.52 | 1964300 |
2004-03-23 | 27.65 | 28.25 | 27.65 | 27.92 | 2231200 |
2004-03-24 | 27.80 | 28.20 | 27.60 | 27.78 | 1411700 |
2004-03-25 | 28.15 | 28.51 | 27.80 | 28.46 | 1794300 |
2004-03-26 | 28.46 | 29.03 | 28.32 | 28.80 | 1359100 |
2004-03-29 | 28.95 | 29.48 | 28.86 | 29.03 | 913500 |
2004-03-30 | 29.03 | 29.41 | 28.84 | 29.20 | 1341700 |
2004-03-31 | 29.21 | 29.67 | 28.75 | 29.43 | 1529000 |
2004-04-01 | 29.43 | 30.15 | 29.39 | 29.83 | 1113300 |
2004-04-02 | 30.15 | 30.70 | 30.15 | 30.62 | 1677600 |
2004-04-05 | 30.62 | 31.49 | 30.39 | 31.49 | 1753300 |
2004-04-06 | 31.20 | 31.20 | 30.31 | 30.55 | 1734200 |
2004-04-07 | 30.37 | 30.56 | 29.99 | 30.38 | 930700 |
2004-04-08 | 30.80 | 30.97 | 30.05 | 30.30 | 747400 |
2004-04-12 | 30.30 | 30.63 | 30.28 | 30.38 | 737600 |
2004-04-13 | 30.60 | 30.63 | 29.75 | 30.00 | 1057600 |
2004-04-14 | 29.65 | 30.34 | 29.51 | 29.80 | 891600 |
2004-04-15 | 29.80 | 29.81 | 28.36 | 29.00 | 1469600 |
2004-04-16 | 29.25 | 29.25 | 28.25 | 28.51 | 1510200 |
2004-04-19 | 28.33 | 28.79 | 28.26 | 28.64 | 1249200 |
2004-04-20 | 28.64 | 28.94 | 28.02 | 28.06 | 1171000 |
2004-04-21 | 28.25 | 29.09 | 28.25 | 28.70 | 1808000 |
2004-04-22 | 28.45 | 29.29 | 28.02 | 28.90 | 1411800 |
2004-04-23 | 29.25 | 29.91 | 29.18 | 29.80 | 1746300 |
2004-04-26 | 29.75 | 29.88 | 28.69 | 28.94 | 995600 |
2004-04-27 | 28.98 | 29.50 | 28.77 | 28.80 | 960400 |
2004-04-28 | 28.47 | 28.55 | 27.25 | 27.41 | 1814100 |
2004-04-29 | 27.41 | 27.50 | 26.51 | 26.93 | 1431100 |
2004-04-30 | 26.93 | 27.11 | 26.07 | 26.39 | 1353100 |
2004-05-03 | 26.43 | 27.16 | 26.35 | 26.75 | 1431200 |
2004-05-04 | 26.75 | 27.19 | 26.51 | 26.95 | 1784900 |
2004-05-05 | 27.10 | 27.35 | 27.07 | 27.33 | 1209600 |
2004-05-06 |