|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
S&P CNX Nifty Fifty Calcutta Index
India
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_S&P_CNX_Nifty_Fifty_Calcutta_weekly_____________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2013-2002_|____2013-2002_|____2013-2002_|____2013-2002_|____2013-2002_|____2013-2002_|
7.18% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 6415.00 6415.25 6307.55 6332.85 1.165 220.350
2013-12-06 6171.15 6300.55 6149.90 6259.90 1.357 166.720
2013-11-29 6035.95 6182.50 6030.30 6176.10 3.013 157.760
2013-11-22 6111.05 6212.40 5972.80 5995.45 -1.002 150.660
2013-11-15 6110.40 6141.65 5972.45 6056.15 -1.378 154.325
2013-11-08 6282.15 6304.75 6120.95 6140.75 -2.639 164.275
2013-11-01 6155.10 6332.60 6079.20 6307.20 2.641 29429.4
2013-10-25 6202.00 6252.45 6116.60 6144.90 -0.718 168.120
2013-10-18 6093.00 6201.45 6032.55 6189.35 1.528 210.350
2013-10-11 5889.05 6107.60 5825.85 6096.20 3.198 169.460
2013-10-04 5801.05 5950.45 5700.95 5907.30 1.270 176.550
2013-09-27 5945.80 5989.40 5811.10 5833.20 -2.976 191.960
2013-09-20 5930.30 6142.50 5798.15 6012.10 2.760 227.360
2013-09-13 5680.40 5932.00 5680.40 5850.60 2.996 251.000
2013-09-06 5480.25 5688.60 5318.90 5680.40 3.812 259.400
2013-08-30 5499.40 5528.70 5118.85 5471.80 0.001 309.380
2013-08-23 5497.55 5504.10 5254.05 5471.75 -0.655 254.360
2013-08-16 5606.70 5754.55 5496.05 5507.85 -1.039 222.625
2013-08-09 5682.40 5721.00 5486.85 5565.65 -1.977 215.825
2013-08-02 5869.95 5886.00 5649.00 5677.90 -3.539 214.075
2013-07-26 6029.20 6093.35 5869.70 5886.20 -2.372 na
2013-07-19 6009.00 6063.95 5912.70 6029.20 0.336 na
2013-07-12 5867.90 6018.50 5775.70 6009.00 2.405 na
2013-07-05 5842.20 5904.05 5760.55 5867.90 0.440 na
2013-06-28 5667.65 5852.75 5566.90 5842.20 3.080 na
2013-06-21 5808.40 5863.40 5618.00 5667.65 -2.423 na
2013-06-14 5881.00 5931.40 5683.15 5808.40 -1.234 na
2013-06-07 5985.95 6010.30 5869.70 5881.00 -1.753 na
2013-05-31 5989.40 6132.60 5975.55 5985.95 0.040 na
2013-05-24 6198.00 6229.45 5936.85 5983.55 -3.293 na
2013-05-17 6098.20 6199.95 5970.05 6187.30 1.519 na
2013-05-10 5944.00 6104.40 5928.55 6094.75 2.536 na
2013-05-03 5871.45 6018.85 5867.80 5944.00 1.236 na
2013-04-26 5783.10 5924.60 5783.10 5871.45 1.528 na
2013-04-19 5528.55 5794.05 5500.75 5783.10 4.604 na
2013-04-12 5553.25 5610.60 5477.75 5528.55 -0.445 na
2013-04-05 5682.55 5754.55 5534.75 5553.25 -2.275 na
2013-03-29 5651.35 5717.40 5604.85 5682.55 0.552 na
2013-03-22 5816.75 5863.60 5631.80 5651.35 -3.767 na
2013-03-15 5946.10 5971.20 5791.75 5872.60 2.673 na
2013-03-08 5719.70 5719.70 5719.70 5719.70 na na
2013-03-01 5870.55 5878.40 5671.90 5719.70 -2.232 na
2013-02-22 5888.65 5971.00 5835.80 5850.30 -0.630 na
2013-02-15 5920.05 5969.50 5853.90 5887.40 -0.273 na
2013-02-08 6025.20 6038.50 5883.65 5903.50 -1.590 na
2013-02-01 6082.10 6111.80 5983.20 5998.90 -1.247 na
2013-01-25 6085.75 6101.30 6007.85 6074.65 0.169 na
2013-01-18 5967.20 6083.40 5962.15 6064.40 1.900 na
2013-01-11 6042.15 6042.15 5940.60 5951.30 -1.078 na
2013-01-04 6011.95 6020.75 5981.55 6016.15 1.825 na
2012-12-28 5855.75 5908.35 5855.75 5908.35 1.037 na
2012-12-21 5857.90 5929.60 5847.70 5847.70 -0.543 na
2012-12-14 5908.90 5908.90 5851.50 5879.60 -0.471 na
2012-12-07 5870.95 5930.90 5870.95 5907.40 0.469 na
2012-11-30 5635.90 5879.85 5635.90 5879.85 4.501 na
2012-11-23 5571.40 5627.75 5571.40 5626.60 0.943 na
2012-11-16 5683.70 5683.70 5574.05 5574.05 -1.973 na
2012-11-09 5704.20 5760.10 5686.25 5686.25 -0.201 na
2012-11-02 5665.60 5697.70 5597.90 5697.70 0.590 na
2012-10-26 5717.15 5717.15 5664.30 5664.30 -0.351 na
2012-10-19 5687.25 5718.70 5648.00 5684.25 0.144 na
2012-10-12 5676.00 5708.05 5652.15 5676.05 -1.234 na
2012-10-05 5718.80 5787.60 5718.80 5746.95 0.765 na
2012-09-28 5669.60 5703.30 5649.50 5703.30 0.213 na
2012-09-21 5610.00 5691.15 5554.25 5691.15 2.035 na
2012-09-14 5363.45 5577.65 5363.45 5577.65 4.409 na
2012-09-07 5253.75 5342.10 5225.70 5342.10 1.590 na
2012-08-31 5350.25 5350.25 5258.50 5258.50 -2.380 na
2012-08-24 5421.00 5421.00 5386.70 5386.70 0.380 na
2012-08-17 5347.90 5380.35 5347.90 5366.30 0.863 na
2012-08-10 5282.55 5338.00 5282.55 5320.40 2.007 na
2012-08-03 5199.80 5240.50 5199.80 5215.70 2.272 na
2012-07-27 5117.95 5128.20 5043.00 5099.85 -2.022 na
2012-07-20 5197.25 5242.70 5192.85 5205.10 -0.424 na
2012-07-13 5275.15 5345.35 5227.25 5227.25 -1.687 na
2012-07-06 5278.60 5327.30 5278.60 5316.95 0.721 na
2012-06-29 5114.65 5278.90 5114.65 5278.90 2.582 na
2012-06-22 5064.25 5165.00 5064.25 5146.05 0.136 na
2012-06-15 5054.10 5139.05 5054.10 5139.05 1.395 na
2012-06-08 4848.15 5068.35 4848.15 5068.35 4.683 na
2012-06-01 4985.65 4990.10 4841.60 4841.60 -1.601 na
2012-05-25 4906.05 4921.40 4835.65 4920.40 0.592 na
2012-05-18 4907.80 4942.80 4858.25 4891.45 -0.760 na
2012-05-11 5114.15 5114.15 4928.90 4928.90 -3.105 na
2012-05-04 5248.15 5248.15 5086.85 5086.85 -1.999 na
2012-04-27 5200.60 5202.00 5189.00 5190.60 -1.895 na
2012-04-20 5226.20 5332.40 5226.20 5290.85 1.602 na
2012-04-13 5234.40 5276.85 5207.45 5207.45 -2.169 na
2012-04-06 5317.90 5358.50 5317.90 5322.90 0.516 na
2012-03-30 5184.25 5295.55 5178.85 5295.55 0.329 na
2012-03-23 5257.05 5364.95 5228.45 5278.20 -0.747 na
2012-03-16 5359.55 5463.90 5317.90 5317.90 -0.293 na
2012-03-09 5280.35 5333.55 5220.45 5333.55 -0.481 na
2012-03-02 5281.20 5385.20 5281.20 5359.35 -1.288 na
2012-02-24 5607.15 5607.15 5429.30 5429.30 -2.426 na
2012-02-17 5390.20 5564.30 5390.20 5564.30 3.395 na
2012-02-10 5361.65 5412.35 5335.15 5381.60 1.047 na
2012-02-03 5087.30 5325.85 5087.30 5325.85 2.328 na
2012-01-27 5046.25 5204.70 5046.25 5204.70 3.092 na
2012-01-20 4873.90 5048.60 4873.90 5048.60 3.753 na
2012-01-13 4742.80 4866.00 4742.80 4866.00 2.354 na
2012-01-06 4640.20 4773.10 4588.05 4754.10 2.807 na
2011-12-30 4718.15 4800.50 4608.90 4624.30 -1.903 na
2011-12-23 4623.15 4763.45 4531.15 4714.00 1.341 na
2011-12-16 4906.85 4910.25 4628.20 4651.60 -4.420 na
2011-12-09 5036.50 5099.25 4841.75 4866.70 -3.633 na
2011-12-02 4769.30 5062.55 4754.80 5050.15 7.221 na
2011-11-25 4873.80 4873.80 4639.10 4710.05 -3.990 na
2011-11-18 5217.35 5228.90 4837.95 4905.80 -5.089 na
2011-11-11 5292.25 5317.50 5142.25 5168.85 -2.183 na
2011-11-04 5358.90 5360.25 5201.85 5284.20 -1.427 na
2011-10-28 5114.70 5399.70 5084.75 5360.70 6.154 na
2011-10-21 5156.20 5160.20 5011.05 5049.95 -1.605 na
2011-10-14 4886.85 5141.40 4882.05 5132.30 4.997 na
2011-10-07 4874.40 4922.60 4728.30 4888.05 -1.117 na
2011-09-30 4878.60 5034.25 4758.85 4943.25 1.551 na
2011-09-23 5068.40 5168.40 4829.60 4867.75 -4.258 na
2011-09-16 4981.70 5143.60 4911.05 5084.25 0.490 na
2011-09-09 4998.90 5169.25 4942.90 5059.45 0.386 na
2011-09-02 4806.20 5113.70 4806.05 5040.00 6.154 na
2011-08-26 4843.70 4965.80 4720.00 4747.80 -2.019 na
2011-08-19 5125.75 5132.20 4796.10 4845.65 -4.481 na
2011-08-12 5083.85 5204.20 4946.45 5072.95 -2.654 na
2011-08-05 5527.50 5551.90 5116.45 5211.25 -4.939 na
2011-07-29 5633.80 5702.25 5453.95 5482.00 -2.697 na
2011-07-22 5581.75 5645.40 5532.70 5633.95 0.947 na
2011-07-15 5648.05 5653.95 5496.95 5581.10 -1.405 na
2011-07-08 5679.55 5740.40 5610.75 5660.65 0.594 na
2011-07-01 5441.20 5705.80 5434.25 5627.20 2.850 na
2011-06-24 5372.20 5477.85 5195.90 5471.25 1.954 na
2011-06-17 5469.85 5520.15 5355.85 5366.40 -2.177 na
2011-06-10 5504.30 5570.10 5457.45 5485.80 -0.561 na
2011-06-03 5493.75 5604.95 5458.60 5516.75 0.742 na
2011-05-27 5456.70 5485.80 5328.70 5476.10 -0.187 na
2011-05-20 5541.70 5541.80 5401.25 5486.35 -1.053 na
2011-05-13 5575.20 5605.00 5472.15 5544.75 -0.121 na
2011-05-06 5766.90 5775.25 5443.65 5551.45 -3.445 na
2011-04-29 5859.60 5906.60 5706.05 5749.50 -2.297 na
2011-04-22 5824.35 5912.90 5693.25 5884.70 1.033 na
2011-04-15 5805.35 5923.60 5735.55 5824.55 -0.299 na
2011-04-08 5842.00 5944.45 5822.00 5842.00 0.274 na
2011-04-01 5645.25 5872.00 5643.20 5826.05 3.038 na
2011-03-25 5408.75 5667.10 5348.20 5654.25 5.221 na
2011-03-18 5436.50 5537.30 5366.40 5373.70 -1.318 na
2011-03-11 5490.05 5563.30 5408.45 5445.45 -1.684 na
2011-03-04 5330.15 5608.20 5308.60 5538.75 4.435 na
2011-02-25 5456.60 5526.25 5232.75 5303.55 -2.847 na
2011-02-18 5340.25 5599.25 5340.25 5458.95 2.805 na
2011-02-11 5430.15 5440.35 5177.70 5310.00 -1.589 na
2011-02-04 5452.55 5556.30 5369.05 5395.75 -2.112 na
2011-01-28 5717.10 5801.55 5459.55 5512.15 -3.236 na
2011-01-21 5648.80 5747.65 5624.15 5696.50 0.742 na
2011-01-14 5901.30 5907.25 5639.65 5654.55 -4.235 na
2011-01-07 6177.45 6178.55 5883.60 5904.60 -3.748 na
2010-12-31 6013.30 6147.30 5982.25 6134.50 2.044 na
2010-12-24 5926.85 6023.80 5900.25 6011.60 1.057 na
2010-12-17 5882.65 5956.15 5795.90 5948.75 1.560 na
2010-12-10 6033.65 6069.45 5721.15 5857.35 -2.260 na
2010-12-03 5789.95 6029.50 5754.70 5992.80 4.187 na
2010-11-26 5920.90 6020.25 5690.35 5751.95 -2.349 na
2010-11-19 6079.90 6144.05 5863.95 5890.30 -2.987 na
2010-11-12 6335.25 6335.90 6056.75 6071.65 -3.815 na
2010-11-05 6092.30 6338.50 6084.75 6312.45 4.898 na
2010-10-29 6101.25 6151.30 5937.10 6017.70 -0.797 na
2010-10-22 6112.75 6127.05 5966.75 6066.05 0.056 na
2010-10-15 6105.95 6284.10 6050.35 6062.65 -0.668 na
2010-10-08 6144.70 6223.40 6067.00 6103.45 -0.650 na
2010-10-01 6018.30 6153.10 5963.60 6143.40 2.079 na
2010-09-24 5885.05 6037.40 5885.05 6018.30 2.266 na
2010-09-17 5639.20 5901.65 5639.20 5884.95 4.342 na
2010-09-10 5479.55 5647.45 5479.55 5640.05 2.932 na
2010-09-03 5408.90 5513.95 5348.90 5479.40 1.307 na
2010-08-27 5531.15 5549.80 5391.95 5408.70 -2.205 na
2010-08-20 5452.10 5546.60 5397.40 5530.65 1.441 na
2010-08-13 5439.80 5492.30 5372.45 5452.10 0.236 na
2010-08-06 5369.55 5487.15 5351.30 5439.25 1.335 na
2010-07-30 5446.55 5466.25 5349.20 5367.60 -1.496 na
2010-07-23 5392.70 5477.50 5353.60 5449.10 1.023 na
2010-07-16 5352.25 5453.45 5351.60 5393.90 0.774 na
2010-07-09 5237.00 5359.05 5225.85 5352.45 2.203 na
2010-07-02 5271.10 5339.45 5210.00 5237.10 -0.606 na
2010-06-25 5266.50 5366.75 5259.90 5269.05 0.123 na
2010-06-18 5120.15 5302.30 5120.15 5262.60 2.798 na
2010-06-11 5132.95 5139.05 4967.30 5119.35 -0.314 na
2010-06-04 5076.10 5147.90 4961.05 5135.50 1.361 na
2010-05-28 4944.30 5077.25 4786.45 5066.55 2.746 na
2010-05-21 5093.90 5105.20 4842.30 4931.15 -3.187 na
2010-05-14 5026.60 5212.70 5026.60 5093.50 1.504 na
2010-05-07 5278.40 5278.70 4984.60 5018.05 -4.925 na
2010-04-30 5299.35 5342.35 5202.45 5278.00 -0.492 na
2010-04-23 5279.05 5331.80 5160.90 5304.10 0.789 na
2010-04-16 5354.15 5382.15 5237.55 5262.60 -1.849 na
2010-04-09 5291.40 5399.65 5290.25 5361.75 1.347 na
2010-04-02 5283.90 5329.55 5235.15 5290.50 0.161 na
2010-03-26 5260.95 5293.75 5187.05 5282.00 0.365 na
2010-03-19 5134.45 5269.95 5101.20 5262.80 2.449 na
2010-03-12 5092.15 5158.10 5092.05 5137.00 0.949 na
2010-03-05 4935.60 5118.65 4935.35 5088.70 3.381 na
2010-02-26 4849.35 4992.00 4833.15 4922.30 1.598 na
2010-02-19 4827.90 4929.70 4783.90 4844.90 0.374 na
2010-02-12 4757.25 4843.80 4757.25 4826.85 na na
2010-02-05 na na na na na na
2010-01-29 na na na na na na
2010-01-22 5253.65 5292.50 5218.65 5225.65 -0.506 na
2010-01-15 5263.80 5300.50 5169.55 5252.20 0.142 na
2010-01-08 5200.90 5310.85 5167.10 5244.75 0.840 na
2010-01-01 5180.75 5221.85 5160.10 5201.05 0.437 na
2009-12-25 4983.65 5197.90 4943.95 5178.40 3.823 na
2009-12-18 5117.45 5156.70 4979.05 4987.70 -2.533 na
2009-12-11 5108.85 5182.55 5051.55 5117.30 0.164 na
2009-12-04 4942.25 5181.00 4942.25 5108.90 3.382 na
2009-11-27 5052.95 5138.00 4806.70 4941.75 -2.191 na
2009-11-20 4996.50 5079.30 4932.80 5052.45 1.070 na
2009-11-13 4796.15 5017.90 4789.90 4998.95 4.228 na
2009-11-06 4712.25 4836.20 4538.50 4796.15 1.792 na
2009-10-30 4997.15 5033.75 4687.50 4711.70 -5.710 na
2009-10-23 5145.60 5181.95 4968.45 4997.05 -2.822 na
2009-10-16 4945.45 5152.25 4945.45 5142.15 3.983 na
2009-10-09 5076.05 5077.00 4921.05 4945.20 -2.719 na
2009-10-02 4959.15 5110.50 4959.10 5083.40 2.510 na
2009-09-25 4977.10 5036.30 4904.05 4958.95 -0.344 na
2009-09-18 4830.35 5003.05 4786.25 4976.05 3.033 na
2009-09-11 4682.40 4889.05 4679.30 4829.55 3.187 na
2009-09-04 4730.85 4735.90 4576.60 4680.40 -1.098 na
2009-08-28 4536.95 4743.75 4536.95 4732.35 7.850 na
2009-08-21 4578.80 4578.80 4374.60 4387.90 -4.195 na
2009-08-14 4486.50 4619.00 4359.40 4580.05 2.201 na
2009-08-07 4633.80 4731.45 4463.95 4481.40 -3.344 na
2009-07-31 4568.65 4669.75 4420.80 4636.45 1.486 na
2009-07-24 4377.90 4578.75 4377.90 4568.55 4.425 na
2009-07-17 4003.40 4390.40 3918.75 4374.95 9.267 na
2009-07-10 4429.60 4479.80 3976.80 4003.90 -9.501 na
2009-07-03 4375.40 4439.95 4249.70 4424.25 1.114 na
2009-06-26 4314.20 4383.75 4143.25 4375.50 1.435 na
2009-06-19 4584.65 4601.05 4206.70 4313.60 -5.886 na
2009-06-12 4582.35 4693.20 4365.10 4583.40 -0.076 na
2009-06-05 4450.40 4636.85 4450.40 4586.90 3.101 na
2009-05-29 4238.10 4488.05 4092.25 4448.95 4.965 na
2009-05-22 3673.15 4509.40 3673.15 4238.50 15.439 na
2009-05-15 3615.75 3709.60 3534.20 3671.65 1.407 na
2009-05-08 3478.70 3717.05 3478.70 3620.70 4.224 na
2009-05-01 3481.30 3517.25 3351.50 3473.95 -0.195 na
2009-04-24 3384.75 3491.35 3296.90 3480.75 2.847 na
2009-04-17 3342.20 3511.25 3311.80 3384.40 1.267 na
2009-04-10 3211.35 3401.15 3149.25 3342.05 4.080 na
2009-04-03 3108.75 3228.75 2962.40 3211.05 3.294 na
2009-03-27 2807.25 3123.35 2807.25 3108.65 10.744 na
2009-03-20 2716.05 2836.05 2701.95 2807.05 3.229 na
2009-03-13 2620.10 2726.15 2555.60 2719.25 3.782 na
2009-03-06 2764.60 2764.60 2539.45 2620.15 -5.192 na
2009-02-27 2737.25 2797.80 2677.55 2763.65 0.994 na
2009-02-20 2948.25 2953.20 2709.30 2736.45 -7.187 na
2009-02-13 2843.05 2969.75 2840.15 2948.35 3.702 na
2009-02-06 2872.35 2873.45 2752.90 2843.10 -1.103 na
2009-01-30 2686.05 2881.00 2685.25 2874.80 7.327 na
2009-01-23 2828.70 2868.20 2661.65 2678.55 -5.300 na
2009-01-16 2868.85 2869.20 2701.75 2828.45 -1.551 na
2009-01-09 3058.75 3147.20 2810.25 2873.00 -5.703 na
2009-01-02 2857.15 3079.85 2812.90 3046.75 6.632 na
2008-12-26 3077.25 3110.45 2844.80 2857.25 -7.157 na
2008-12-19 2917.90 3106.80 2917.90 3077.50 5.345 na
2008-12-12 2714.70 2945.30 2714.70 2921.35 7.624 na
2008-12-05 2755.15 2832.85 2570.70 2714.40 -1.477 na
2008-11-28 2690.85 2790.70 2633.80 2755.10 2.289 na
2008-11-21 2813.40 2835.70 2502.90 2693.45 -4.160 na
2008-11-14 2973.30 3161.25 2778.80 2810.35 -5.471 na
2008-11-07 2885.40 3240.55 2860.10 2973.00 3.029 na
2008-10-31 2583.75 2921.35 2252.75 2885.60 11.672 na
2008-10-24 3108.20 3254.85 2525.05 2584.00 -15.950 na
2008-10-17 3272.90 3648.25 3046.60 3074.35 -6.268 na
2008-10-10 3817.30 3820.85 3198.95 3279.95 -14.099 na
2008-10-03 3990.20 4000.50 3715.05 3818.30 -4.189 na
2008-09-26 4248.95 4303.25 3970.35 3985.25 -6.124 na
2008-09-19 4231.95 4262.65 3799.55 4245.25 0.397 na
2008-09-12 4358.30 4558.00 4200.15 4228.45 -2.846 na
2008-09-05 4356.10 4522.40 4281.35 4352.30 -0.177 na
2008-08-29 4317.95 4398.80 4201.85 4360.00 0.752 na
2008-08-22 4430.70 4447.40 4248.00 4327.45 -2.330 na
2008-08-15 4529.35 4649.85 4421.25 4430.70 -2.181 na
2008-08-08 4426.10 4615.90 4362.90 4529.50 2.627 na
2008-08-01 4282.25 4422.95 4159.15 4413.55 2.359 na
2008-07-25 4092.20 4539.45 4072.75 4311.85 5.366 na
2008-07-18 4047.45 4118.10 3790.20 4092.25 1.068 na
2008-07-11 4002.00 4215.50 3896.05 4049.00 0.822 na
2008-07-04 4136.25 4163.00 3848.25 4016.00 -2.917 na
2008-06-27 4351.15 4351.15 4093.20 4136.65 -4.851 na
2008-06-20 4536.30 4679.75 4333.60 4347.55 -3.754 na
2008-06-13 4626.45 4626.45 4369.80 4517.10 -2.392 na
2008-06-06 4869.25 4908.80 4536.25 4627.80 -4.975 na
2008-05-30 4953.60 4957.40 4801.90 4870.10 -1.546 na
2008-05-23 5157.00 5160.05 4940.70 4946.55 -4.094 na
2008-05-16 4981.00 5167.40 4913.80 5157.70 3.514 na
2008-05-09 5227.25 5254.50 4969.40 4982.60 -4.698 na
2008-05-02 5112.50 5298.85 5079.15 5228.20 2.279 na
2008-04-25 4955.90 5117.70 4955.90 5111.70 3.092 na
2008-04-18 4779.95 4984.95 4708.30 4958.40 3.780 na
2008-04-11 4631.35 4817.40 4628.80 4777.80 2.815 na
2008-04-04 4942.15 4947.00 4628.75 4647.00 -5.969 na
2008-03-28 4616.80 4970.80 4616.80 4942.00 8.047 na
2008-03-21 4519.90 4718.40 4468.55 4573.95 -3.621 na
2008-03-14 4767.80 5019.20 4580.15 4745.80 -0.541 na
2008-03-07 5222.80 5222.80 4672.25 4771.60 -8.651 na
2008-02-29 5112.25 5368.15 5055.15 5223.50 2.206 na
2008-02-22 5304.45 5368.45 5092.80 5110.75 -3.623 na
2008-02-15 5120.55 5315.40 4803.60 5302.90 3.565 na
2008-02-08 5315.55 5545.20 5034.25 5120.35 -3.703 na
2008-02-01 5380.95 5391.60 5071.00 5317.25 -1.228 na
2008-01-25 5705.00 5705.00 4448.50 5383.35 -5.643 na
2008-01-18 6208.80 6260.45 5677.00 5705.30 -7.981 na
2008-01-11 6271.00 6357.10 6112.55 6200.10 -1.183 na
2008-01-04 6095.00 6300.05 6060.85 6274.30 3.201 na
2007-12-28 5771.30 6110.85 5771.30 6079.70 5.431 na
2007-12-21 6037.95 6039.95 5676.70 5766.50 -4.650 na
2007-12-14 5974.00 6185.40 5923.35 6047.70 1.229 na
2007-12-07 5765.45 6042.10 5754.60 5974.30 3.671 na
2007-11-30 5611.30 5782.55 5595.50 5762.75 2.748 na
2007-11-23 5908.05 5981.80 5394.35 5608.60 -5.049 na
2007-11-16 5660.60 5966.95 5477.50 5906.85 4.301 na
2007-11-09 5931.90 5957.20 5614.90 5663.25 -4.537 na
2007-11-02 5708.90 6011.95 5708.90 5932.40 4.035 na
2007-10-26 5202.75 5716.90 5070.90 5702.30 9.338 na
2007-10-19 5428.35 5736.80 5101.75 5215.30 -3.923 na
2007-10-12 5186.25 5549.30 5000.95 5428.25 4.674 na
2007-10-05 5021.50 5261.35 5001.35 5185.85 3.276 na
2007-09-28 4837.15 5055.80 4837.15 5021.35 3.799 na
2007-09-21 4518.45 4855.70 4481.55 4837.55 7.073 na
2007-09-14 4506.85 4582.60 4452.95 4518.00 0.188 na
2007-09-07 4466.65 4547.75 4445.55 4509.50 1.019 na
2007-08-31 4193.60 4471.30 4193.60 4464.00 6.536 na
2007-08-24 4108.95 4262.60 4040.15 4190.15 1.999 na
2007-08-17 4324.65 4394.30 4002.20 4108.05 -5.199 na
2007-08-10 4339.50 4530.05 4239.20 4333.35 -1.549 na
2007-08-03 4440.05 4534.20 4327.00 4401.55 -0.982 na
2007-07-27 4619.35 4647.95 4424.25 4445.20 -2.647 na
2007-07-20 4512.15 4600.80 4452.85 4566.05 1.365 na
2007-07-13 4419.40 4513.90 4344.70 4504.55 2.730 na
2007-07-06 4313.75 4411.00 4304.00 4384.85 1.541 na
2007-06-29 4259.40 4321.35 4236.30 4318.30 1.558 na
2007-06-22 4147.10 4278.85 4136.15 4252.05 1.932 na
2007-06-15 4145.60 4209.45 4100.80 4171.45 0.638 na
2007-06-08 4267.05 4362.95 4126.10 4145.00 -3.510 na
2007-06-01 4256.55 4306.75 4241.35 4295.80 1.122 na
2007-05-25 4260.90 4291.40 4141.35 4248.15 0.798 na
2007-05-18 4134.30 4232.45 4072.45 4214.50 3.381 na
2007-05-11 4111.15 4157.65 3981.15 4076.65 -0.989 na
2007-05-04 3944.55 4180.90 3944.55 4117.35 0.829 562745
2007-04-27 4085.10 4217.90 4057.70 4083.50 -0.001 na
2007-04-20 4013.35 4090.05 3920.50 4083.55 4.243 na
2007-04-13 3843.50 3924.55 3747.25 3917.35 4.407 na
2007-04-06 3633.60 3944.55 3617.00 3752.00 -1.820 562745
2007-03-30 3944.55 3944.55 3750.35 3821.55 -1.023 562745
2007-03-23 3678.90 3901.75 3602.85 3861.05 6.997 na
2007-03-16 3734.60 3781.45 3573.85 3608.55 -2.944 na
2007-03-09 3576.50 3795.70 3554.50 3718.00 -0.235 na
2007-03-02 3942.00 3958.90 3674.85 3726.75 -5.387 na
2007-02-23 4164.55 4177.70 3918.20 3938.95 -4.999 na
2007-02-16 4058.30 4187.20 3944.55 4146.20 -0.984 562745
2007-02-09 4215.35 4245.30 4170.00 4187.40 0.093 na
2007-02-02 3944.55 4198.70 3944.55 4183.50 0.863 562745
2007-01-26 4102.45 4157.95 3944.55 4147.70 1.407 562745
2007-01-19 4078.40 4140.25 4052.40 4090.15 0.930 na
2007-01-12 3983.30 4059.15 3833.60 4052.45 1.733 469534
2007-01-05 3966.25 4041.00 3964.95 3983.40 0.429 336902
2006-12-29 3871.30 3997.35 3870.45 3966.40 2.461 286733
2006-12-22 3888.20 3934.00 3768.80 3871.15 -0.450 272807
2006-12-15 3961.90 3965.05 3657.65 3888.65 -1.851 324406
2006-12-08 4002.40 4046.85 3948.70 3962.00 -0.891 287069
2006-12-01 3974.95 4001.30 3911.55 3997.60 1.183 326753
2006-11-24 3852.65 3976.80 3794.30 3950.85 2.545 325447
2006-11-17 3834.80 3900.40 3834.00 3852.80 0.471 321804
2006-11-10 3804.75 3842.40 3737.20 3834.75 0.773 361676
2006-11-03 3739.35 3809.65 3719.45 3805.35 1.765 327959
2006-10-27 3683.40 3747.35 3651.20 3739.35 1.700 355157
2006-10-20 3668.90 3742.50 3655.05 3676.85 0.022 298104
2006-10-13 3570.05 3682.35 3540.45 3676.05 2.979 295369
2006-10-06 3588.95 3606.20 3508.65 3569.70 -0.521 310631
2006-09-29 3545.10 3603.70 3514.85 3588.40 1.251 313768
2006-09-22 3478.65 3562.45 3419.75 3544.05 1.882 296131
2006-09-15 3470.35 3487.45 3328.45 3478.60 0.206 331577
2006-09-08 3435.55 3490.70 3435.55 3471.45 1.048 294614
2006-09-01 3386.00 3452.30 3377.75 3435.45 1.462 253754
2006-08-25 3356.80 3402.70 3304.85 3385.95 0.870 262468
2006-08-18 3274.95 3385.15 3269.15 3356.75 2.517 293877
2006-08-11 3176.70 3286.50 3142.55 3274.35 3.072 242668
2006-08-04 3131.35 3228.15 3110.60 3176.75 1.468 216338
2006-07-28 2944.90 3168.50 2878.25 3130.80 6.309 252787
2006-07-21 3123.65 3125.10 2919.95 2945.00 -5.710 216918
2006-07-14 3077.10 3208.85 3064.10 3123.35 1.544 197473
2006-07-07 3128.75 3201.20 3056.30 3075.85 -1.673 214361
2006-06-30 3051.80 3134.15 2899.25 3128.20 2.810 274238
2006-06-23 2892.00 3063.20 2836.40 3042.70 15.569 284530
2006-06-16 2867.65 2877.80 2595.65 2632.80 -8.146 289924
2006-06-09 3092.60 3125.40 2683.20 2866.30 -7.280 333154
2006-06-02 3207.25 3255.25 2936.60 3091.35 -3.684 279567
2006-05-26 3254.30 3313.90 2896.40 3209.60 -1.149 402032
2006-05-19 3651.00 3653.00 3205.25 3246.90 -11.045 455283
2006-05-12 3668.65 3774.15 3633.85 3650.05 -0.379 518603
2006-05-05 3508.10 3676.55 3508.10 3663.95 4.443 459533
2006-04-28 3572.80 3598.95 3433.55 3508.10 -1.818 428362
2006-04-21 3342.15 3592.75 3342.15 3573.05 6.802 373041
2006-04-14 3455.00 3489.05 3290.35 3345.50 -3.164 423862
2006-04-07 3403.15 3555.50 3402.45 3454.80 1.536 446229
2006-03-31 3279.80 3433.85 3279.80 3402.55 3.743 521628
2006-03-24 3234.20 3292.15 3221.95 3279.80 1.415 351465
2006-03-17 3184.10 3258.30 3174.05 3234.05 1.575 354989
2006-03-10 3147.25 3194.00 3069.85 3183.90 1.161 390436
2006-03-03 3050.30 3170.35 3031.80 3147.35 3.190 365567
2006-02-24 2982.35 3078.40 2955.85 3050.05 2.299 314023
2006-02-17 3026.15 3051.70 2976.70 2981.50 -1.521 328912
2006-02-10 2940.95 3031.75 2928.10 3027.55 2.957 338621
2006-02-03 2983.30 3011.05 2931.85 2940.60 -1.413 313905
2006-01-27 2900.30 2989.70 2870.95 2982.75 3.898 352045
2006-01-20 2851.35 2875.95 2783.85 2870.85 0.712 304128
2006-01-13 2913.35 2927.25 2824.00 2850.55 -2.177 323594
2006-01-06 2836.80 2921.70 2825.40 2914.00 2.730 350838
2005-12-30 2804.30 2845.55 2725.70 2836.55 1.130 273373
2005-12-23 2808.35 2857.00 2799.70 2804.85 -0.189 290406
2005-12-16 2756.40 2825.65 2756.40 2810.15 1.948 312076
2005-12-09 2697.60 2761.10 2647.35 2756.45 2.168 267084
2005-12-02 2683.60 2730.70 2641.95 2697.95 1.263 309612
2005-11-25 2620.10 2668.90 2563.10 2664.30 1.689 305624
2005-11-18 2548.55 2632.35 2534.40 2620.05 2.801 282286
2005-11-11 2419.25 2551.40 2411.60 2548.65 5.357 271323
2005-11-04 2314.85 2423.80 2314.20 2419.05 4.447 225999
2005-10-28 2444.20 2460.00 2307.45 2316.05 -5.226 276744
2005-10-21 2488.40 2517.70 2363.55 2443.75 -1.636 297311
2005-10-14 2577.10 2595.15 2478.00 2484.40 -3.483 255480
2005-10-07 2601.00 2669.20 2547.55 2574.05 -1.051 327198
2005-09-30 2477.85 2633.90 2477.85 2601.40 4.990 383975
2005-09-23 2555.45 2582.80 2453.05 2477.75 -2.923 479933
2005-09-16 2455.85 2555.10 2455.85 2552.35 3.946 454542
2005-09-09 2417.10 2462.80 2414.95 2455.45 1.641 392981
2005-09-02 2359.20 2422.10 2312.60 2415.80 2.493 467586
2005-08-26 2383.45 2403.45 2300.45 2357.05 -1.108 441331
2005-08-19 2361.55 2426.65 2356.85 2383.45 0.927 478026
2005-08-12 2361.95 2390.45 2303.10 2361.55 0.015 504750
2005-08-05 2312.05 2377.35 2294.25 2361.20 2.115 412241
2005-07-29 2266.65 2332.55 2266.65 2312.30 2.061 391231
2005-07-22 2212.95 2268.55 2212.95 2265.60 2.398 504561
2005-07-15 2195.55 2234.15 2178.60 2212.55 0.744 387674
2005-07-08 2212.05 2238.60 2171.25 2196.20 -1.099 402826
2005-07-01 2194.35 2226.15 2162.00 2220.60 1.196 322782
2005-06-24 2130.80 2204.45 2124.65 2194.35 3.341 308871
2005-06-17 2090.60 2135.10 2090.60 2123.40 1.569 318193
2005-06-10 2092.00 2133.10 2084.35 2090.60 1.257 327238
2005-06-03 2076.55 2097.60 2062.55 2064.65 -0.484 245265
2005-05-27 1992.10 2078.65 1991.70 2074.70 4.131 279946
2005-05-20 1991.50 2024.60 1975.95 1992.40 0.206 279705
2005-05-13 1978.05 2007.80 1975.05 1988.30 0.546 261831
2005-05-06 1903.10 1984.40 1898.15 1977.50 3.942 223358
2005-04-29 1968.45 1974.20 1896.30 1902.50 -3.296 239625
2005-04-22 1955.50 1972.95 1902.80 1967.35 0.565 256579
2005-04-15 2031.20 2038.85 1952.75 1956.30 -3.687 229072
2005-04-08 2067.65 2084.90 2024.80 2031.20 -1.763 288122
2005-04-01 2015.75 2071.20 1971.15 2067.65 2.593 296960
2005-03-25 2117.95 2124.80 2007.35 2015.40 -4.445 320775
2005-03-18 2153.80 2164.15 2077.20 2109.15 -2.082 413137
2005-03-11 2148.25 2183.45 2141.35 2154.00 0.272 441096
2005-03-04 2061.20 2152.75 2047.70 2148.15 4.234 439424
2005-02-25 2055.15 2081.85 2036.60 2060.90 0.260 352771
2005-02-18 2083.05 2110.15 2045.85 2055.55 -1.273 404129
2005-02-11 2097.45 2098.00 2043.60 2082.05 0.197 533878
2005-02-04 2008.45 2099.20 2006.35 2077.95 3.468 496478
2005-01-28 1925.30 2014.25 1894.40 2008.30 4.311 378431
2005-01-21 1931.75 1956.95 1900.05 1925.30 -0.300 341981
2005-01-14 2016.75 2025.90 1900.85 1931.10 -4.188 447208
2005-01-07 2080.00 2120.15 1984.25 2015.50 -3.124 544867
2004-12-31 2061.60 2088.45 2046.25 2080.50 0.863 533275
2004-12-24 2012.50 2065.60 2007.15 2062.70 2.515 458292
2004-12-17 1969.00 2039.20 1969.00 2012.10 2.189 391464
2004-12-10 1996.30 2012.25 1964.50 1969.00 -1.363 356065
2004-12-03 1899.30 2011.90 1894.60 1996.20 5.005 401929
2004-11-26 1872.55 1915.80 1845.10 1901.05 0.476 403722
2004-11-19 1872.95 1895.30 1862.80 1892.05 1.020 320426
2004-11-12 1852.45 1885.05 1852.45 1872.95 1.115 218164
2004-11-05 1787.30 1854.40 1776.70 1852.30 2.900 277160
2004-10-29 1780.00 1808.15 1750.30 1800.10 1.143 215082
2004-10-22 1796.05 1815.20 1772.40 1779.75 -0.836 203225
2004-10-15 1817.85 1829.45 1773.00 1794.75 -1.154 257587
2004-10-08 1776.75 1824.80 1775.45 1815.70 2.284 285507
2004-10-01 1722.40 1778.65 1695.70 1775.15 3.057 296290
2004-09-24 1734.05 1760.80 1717.20 1722.50 -0.643 317598
2004-09-17 1668.25 1736.40 1668.05 1733.65 5.133 279997
2004-09-10 1634.60 1662.40 1634.45 1649.00 0.912 251151
2004-09-03 1609.45 1641.25 1609.20 1634.10 1.560 264773
2004-08-27 1590.90 1617.25 1573.70 1609.00 1.173 230264
2004-08-20 1597.50 1628.45 1577.25 1590.35 -0.491 250300
2004-08-13 1633.25 1658.90 1591.60 1598.20 -2.155 278750
2004-08-06 1631.55 1658.70 1618.20 1633.40 0.067 290879
2004-07-30 1602.15 1638.70 1584.65 1632.30 1.917 321844
2004-07-23 1559.20 1610.85 1555.55 1601.60 2.746 339095
2004-07-16 1548.60 1569.75 1517.80 1558.80 0.361 256386
2004-07-09 1537.55 1586.55 1472.55 1553.20 1.021 252757
2004-07-02 1488.60 1547.65 1488.60 1537.50 3.292 241100
2004-06-25 1490.75 1499.80 1437.90 1488.50 -0.181 182746
2004-06-18 1508.15 1525.20 1474.65 1491.20 -1.144 170847
2004-06-11 1521.60 1561.60 1504.80 1508.45 -0.832 174392
2004-06-04 1507.05 1566.50 1456.20 1521.10 0.819 206086
2004-05-28 1563.65 1625.70 1504.00 1508.75 -3.298 227764
2004-05-21 1582.50 1591.05 1292.20 1560.20 -1.403 267686
2004-05-14 1804.40 1804.40 1566.95 1582.40 -12.306 294019
2004-05-07 1796.10 1837.95 1742.80 1804.45 0.465 256044
2004-04-30 1892.45 1893.10 1788.30 1796.10 -5.091 269097
2004-04-23 1868.20 1912.35 1832.00 1892.45 1.638 302397
2004-04-16 1860.30 1885.15 1819.80 1861.95 0.453 269088
2004-04-09 1841.10 1878.80 1833.95 1853.55 0.676 260566
2004-04-02 1747.35 1856.30 1739.50 1841.10 5.356 212359
2004-03-26 1726.30 1755.45 1669.70 1747.50 1.298 194858
2004-03-19 1812.45 1836.00 1703.55 1725.10 -4.806 197682
2004-03-12 1868.15 1898.70 1775.90 1812.20 -2.972 217302
2004-03-05 1798.35 1871.10 1795.35 1867.70 3.744 209884
2004-02-27 1853.00 1867.25 1760.55 1800.30 -2.826 214199
2004-02-20 1914.45 1935.80 1831.15 1852.65 -3.185 249275
2004-02-13 1834.90 1916.20 1833.05 1913.60 4.360 244452
2004-02-06 1809.75 1846.75 1755.65 1833.65 1.321 277188
2004-01-30 1847.55 1918.45 1804.30 1809.75 -2.046 292787
2004-01-23 1901.90 1957.65 1756.25 1847.55 -2.794 326198
2004-01-16 1972.00 2000.30 1887.10 1900.65 -3.613 357262
2004-01-09 1946.30 2014.65 1888.10 1971.90 1.328 400776
2004-01-02 1838.05 1951.70 1837.65 1946.05 5.933 368633
2003-12-26 1778.85 1840.35 1751.05 1837.05 3.289 338270
2003-12-19 1699.70 1783.70 1699.70 1778.55 4.688 309653
2003-12-12 1644.85 1705.95 1631.85 1698.90 3.226 317991
2003-12-05 1615.85 1688.25 1615.70 1645.80 1.891 316524
2003-11-28 1541.35 1618.95 1536.50 1615.25 4.839 284069
2003-11-21 1563.10 1591.25 1509.15 1540.70 -2.484 265634
2003-11-14 1603.55 1617.75 1568.10 1579.95 -0.760 283004
2003-11-07 1556.50 1630.25 1556.50 1592.05 2.323 339961
2003-10-31 1522.05 1559.75 1471.30 1555.90 5.811 279845
2003-10-24 1569.70 1574.10 1466.25 1470.45 -6.308 335756
2003-10-17 1523.35 1574.10 1503.00 1569.45 3.043 355774
2003-10-10 1449.45 1527.25 1423.75 1523.10 5.092 347387
2003-10-03 1386.90 1451.20 1386.10 1449.30 4.495 269776
2003-09-26 1319.25 1389.30 1290.55 1386.95 4.901 286143
2003-09-19 1371.75 1377.45 1285.25 1322.15 -3.640 323241
2003-09-12 1398.40 1430.70 1367.15 1372.10 -1.881 349423
2003-09-05 1356.70 1400.90 1353.60 1398.40 3.085 370964
2003-08-29 1311.95 1365.80 1245.85 1356.55 3.463 471581
2003-08-22 1247.90 1319.45 1247.90 1311.15 5.081 503609
2003-08-15 1222.60 1260.35 1215.75 1247.75 2.053 441360
2003-08-08 1196.05 1224.50 1164.75 1222.65 2.250 306978
2003-08-01 1163.25 1198.80 1154.80 1195.75 2.838 293000
2003-07-25 1140.00 1164.70 1089.30 1162.75 1.996 242094
2003-07-18 1161.20 1175.95 1130.45 1140.00 -1.864 293392
2003-07-11 1138.90 1170.75 1134.60 1161.65 2.038 271784
2003-07-04 1125.60 1150.75 1125.50 1138.45 1.146 309453
2003-06-27 1100.60 1126.80 1079.10 1125.55 2.299 254617
2003-06-20 1056.50 1101.60 1045.55 1100.25 4.171 217375
2003-06-13 1046.00 1059.45 1033.95 1056.20 0.937 247646
2003-06-06 1006.85 1048.85 1004.70 1046.40 3.933 262508
2003-05-30 967.850 1013.85 967.100 1006.80 4.019 283435
2003-05-23 973.700 980.750 959.800 967.900 -0.534 209757
2003-05-16 938.500 974.400 934.000 973.100 3.759 189257
2003-05-09 937.450 956.650 935.800 937.850 -0.048 163316
2003-05-02 922.850 940.200 920.000 938.300 1.515 148139
2003-04-25 941.500 951.400 921.100 924.300 -1.743 149798
2003-04-18 949.800 964.200 936.700 940.700 -0.958 131456
2003-04-11 1017.05 1033.45 935.700 949.800 -6.603 200882
2003-04-04 1000.60 1018.25 973.500 1016.95 1.634 139043
2003-03-28 1037.15 1038.55 996.750 1000.60 -2.404 122880
2003-03-21 999.700 1028.90 982.700 1025.25 2.561 135292
2003-03-14 1017.10 1021.50 994.200 999.650 -1.716 136644
2003-03-07 1063.55 1070.85 1014.30 1017.10 -4.354 123268
2003-02-28 1066.20 1075.50 1044.90 1063.40 -0.258 165138
2003-02-21 1036.20 1071.70 1036.20 1066.15 2.910 157457
2003-02-14 1058.20 1058.75 1034.10 1036.00 -2.033 125384
2003-02-07 1040.25 1065.95 1036.50 1057.50 1.502 150712
2003-01-31 1057.80 1059.80 1026.20 1041.85 -1.345 178538
2003-01-24 1086.25 1087.00 1053.40 1056.05 -2.803 184041
2003-01-17 1080.25 1091.35 1070.30 1086.50 0.579 144895
2003-01-10 1089.75 1103.25 1077.40 1080.25 -0.858 140358
2003-01-03 1095.80 1105.60 1084.35 1089.60 -0.801 127827
2002-12-27 1079.30 1103.95 1072.65 1098.40 1.770 145580
2002-12-20 1089.00 1100.00 1069.00 1079.30 -0.635 151434
2002-12-13 1070.50 1087.35 1045.65 1086.20 1.533 159870
2002-12-06 1050.15 1075.75 1034.10 1069.80 1.915 183729
2002-11-29 1020.90 1051.75 1017.50 1049.70 2.897 146793
2002-11-22 990.350 1026.00 989.050 1020.15 3.009 139616
2002-11-15 957.550 992.050 948.050 990.350 3.490 108903
2002-11-08 951.600 970.200 951.600 956.950 0.578 88375.2
2002-11-01 932.350 956.950 920.100 951.450 2.065 131473
2002-10-25 971.750 976.350 929.250 932.200 -4.060 115663
2002-10-18 971.500 983.600 966.550 971.650 0.062 127478
2002-10-11 947.800 973.500 945.000 971.050 2.410 136303
2002-10-04 976.150 976.150 944.500 948.200 -2.893 116474
2002-09-27 969.850 978.000 960.200 976.450 0.706 110640
2002-09-20 991.750 997.000 960.700 969.600 -2.258 125889
2002-09-13 992.050 1005.85 985.250 992.000 -0.322 120988
2002-09-06 1010.90 1024.65 990.850 995.200 -1.524 157710
2002-08-30 992.400 1012.75 981.100 1010.60 1.547 128815
2002-08-23 979.400 996.400 978.200 995.200 1.629 130799
2002-08-16 976.050 981.200 967.250 979.250 na 97915.2
