|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
Jakarta Composite Index
Indonesia
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.
|
|
|_Jakarta_Composite_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 |____2008-1997_|____2008-1997_|____2008-1997_|____2008-1997_|____2008-1997_|____2008-1997_|
-58.43% <-YTD chg (Nov 24, 2008)
Last obs: 2008-11-24 2008-11-24 2008-11-24 2008-11-24 2008-11-24 2008-11-24
2008-11-28 1147.21 1149.66 1125.54 1141.40 -0.426 210369
2008-11-21 1261.31 1270.80 1102.67 1146.28 -9.341 139277
2008-11-14 1364.65 1375.04 1246.82 1264.38 -5.528 227143
2008-11-07 1281.51 1430.72 1270.60 1338.36 6.498 254524
2008-10-31 1185.56 1258.98 1089.34 1256.70 0.951 224149
2008-10-24 1394.61 1469.36 1239.29 1244.86 -11.045 145269
2008-10-17 1361.62 1599.83 1360.41 1399.42 -3.599 183036
2008-10-10 1766.94 1766.94 1451.67 1451.67 -20.782 239972
2008-10-03 1844.11 1856.07 1821.30 1832.51 -0.736 89918.2
2008-09-26 1931.52 1934.12 1825.21 1846.09 -2.413 227226
2008-09-19 1778.00 1923.24 1592.24 1891.73 4.860 343088
2008-09-12 2078.30 2078.30 1767.25 1804.06 -10.803 209693
2008-09-05 2157.02 2168.80 1999.53 2022.56 -6.620 489655
2008-08-29 2113.31 2165.94 2113.31 2165.94 na 155721
2008-08-22 na na na na na na
2008-08-15 2198.52 2198.52 2035.59 2085.15 -5.045 857537
2008-08-08 2232.57 2233.51 2153.73 2195.93 -2.349 1661192
2008-08-01 2252.39 2322.41 2241.44 2248.75 0.152 182174
2008-07-25 2168.93 2257.05 2153.02 2245.34 4.867 549779
2008-07-18 2244.20 2251.89 2129.40 2141.14 -5.960 224039
2008-07-11 2317.12 2320.61 2241.92 2276.85 -1.637 186152
2008-07-04 2333.59 2394.17 2275.55 2314.75 -0.744 160980
2008-06-27 2360.35 2366.20 2316.43 2332.11 na 191367
2008-06-20 na na na na na na
2008-06-13 2352.60 2425.87 2345.05 2398.42 -0.159 701581
2008-06-06 2447.63 2461.05 2349.19 2402.24 -1.723 221989
2008-05-30 2423.56 2455.55 2387.25 2444.35 -0.876 322060
2008-05-23 2474.15 2516.26 2447.92 2465.96 -0.117 418789
2008-05-16 2366.02 2473.55 2357.55 2468.84 3.950 866746
2008-05-09 2360.93 2395.63 2345.87 2375.03 1.377 707083
2008-05-02 2250.42 2343.46 2222.72 2342.76 4.560 1465645
2008-04-25 2387.06 2387.06 2231.66 2240.58 -4.627 209008
2008-04-18 2245.64 2374.29 2243.09 2349.27 1.968 265353
2008-04-11 2286.60 2303.93 2167.65 2303.93 1.179 226103
2008-04-04 2467.85 2476.58 2221.01 2277.08 -8.093 254068
2008-03-28 2319.60 2477.59 2291.16 2477.59 6.629 234261
2008-03-21 2274.60 2390.00 2239.73 2323.57 -2.511 236754
2008-03-14 2594.59 2602.65 2381.83 2383.42 -10.278 820293
2008-03-07 2651.88 2689.66 2609.31 2656.46 -2.406 238004
2008-02-29 2763.93 2773.43 2712.22 2721.94 -0.702 970724
2008-02-22 2711.69 2741.84 2674.24 2741.18 1.971 719227
2008-02-15 2625.04 2688.19 2573.41 2688.19 1.860 281613
2008-02-08 2684.12 2725.11 2608.59 2639.09 -0.292 431594
2008-02-01 2569.84 2660.74 2561.28 2646.82 1.005 274278
2008-01-25 2576.79 2620.49 2229.82 2620.49 0.358 3232002
2008-01-18 2831.25 2838.48 2542.95 2611.13 -7.742 337780
2008-01-11 2732.43 2830.26 2732.43 2830.26 2.353 368675
2008-01-04 2739.59 2769.43 2697.65 2765.19 0.705 193005
2007-12-28 2657.98 2745.83 2657.98 2745.83 3.305 188242
2007-12-21 2731.78 2731.78 2629.07 2657.98 -2.996 226412
2007-12-14 2782.69 2814.45 2719.50 2740.06 -1.399 325696
2007-12-07 2703.72 2818.53 2697.83 2778.95 3.371 1083458
2007-11-30 2617.14 2737.81 2604.83 2688.33 4.023 327281
2007-11-23 2679.65 2685.64 2526.95 2584.35 -3.161 762285
2007-11-16 2663.74 2716.70 2630.86 2668.70 -1.439 426400
2007-11-09 2710.89 2727.92 2639.95 2707.67 -0.109 402218
2007-11-02 2655.38 2732.67 2618.03 2710.62 3.284 400453
2007-10-26 2471.14 2655.16 2446.76 2624.43 2.367 389295
2007-10-19 2611.28 2661.27 2548.53 2563.75 -2.822 387093
2007-10-12 2515.54 2638.21 2508.75 2638.21 5.504 365756
2007-10-05 2366.61 2504.44 2366.61 2500.58 5.992 330235
2007-09-28 2336.23 2385.24 2323.37 2359.21 1.016 1930320
2007-09-21 2230.40 2335.49 2209.80 2335.49 4.937 4273674
2007-09-14 2202.00 2234.27 2194.26 2225.61 -0.638 233294
2007-09-07 2194.43 2243.20 2192.79 2239.90 2.076 210793
2007-08-31 2174.80 2194.34 2085.84 2194.34 2.390 277041
2007-08-24 2008.31 2143.11 1987.45 2143.11 12.285 295495
2007-08-17 2207.42 2211.46 1863.36 1908.64 -13.534 220924
2007-08-10 2210.48 2298.60 2155.92 2207.40 -2.749 273090
2007-08-03 2291.79 2348.67 2224.49 2269.79 -1.245 176471
2007-07-27 2344.19 2405.96 2281.86 2298.41 -2.873 175564
2007-07-20 2308.05 2366.40 2277.96 2366.40 2.815 275028
2007-07-13 2235.52 2319.90 2235.52 2301.60 3.347 221094
2007-07-06 2140.62 2227.05 2140.62 2227.05 4.103 290737
2007-06-29 2144.12 2167.45 2088.49 2139.28 -0.606 807127
2007-06-22 2135.61 2162.31 2113.52 2152.32 1.494 253474
2007-06-15 2071.29 2122.90 2068.10 2120.64 3.222 252037
2007-06-08 2100.68 2117.56 2045.58 2054.45 -1.433 224897
2007-06-01 2073.50 2084.32 2043.30 2084.32 1.159 191147
2007-05-25 2071.47 2111.83 2043.96 2060.43 -0.161 206058
2007-05-18 2046.68 2063.76 2030.70 2063.76 2.050 1447410
2007-05-11 2040.76 2049.53 2011.20 2022.30 -0.544 252277
2007-05-04 2016.97 2042.47 1987.89 2033.37 0.678 237619
2007-04-27 1986.50 2019.68 1972.01 2019.68 2.588 301479
2007-04-20 1954.49 1975.20 1912.73 1968.73 1.421 271320
2007-04-13 1909.05 1944.47 1904.07 1941.15 2.402 225891
2007-04-06 1837.18 1930.27 1837.18 1895.61 3.533 222501
2007-03-30 1805.59 1833.42 1787.19 1830.92 1.382 193655
2007-03-23 1790.94 1813.43 1768.02 1805.96 1.579 215788
2007-03-16 1770.57 1798.62 1757.08 1777.89 0.754 184230
2007-03-09 1728.24 1784.05 1692.22 1764.58 0.259 242834
2007-03-02 1790.48 1794.17 1664.20 1760.02 -1.760 205328
2007-02-23 1798.46 1824.99 1784.89 1791.55 -0.157 245338
2007-02-16 1727.09 1803.00 1721.78 1794.36 3.105 201922
2007-02-09 1770.82 1776.07 1732.27 1740.32 -2.250 201109
2007-02-02 1756.05 1786.40 1742.56 1780.38 1.203 183226
2007-01-26 1804.58 1819.31 1736.32 1759.21 -2.024 220255
2007-01-19 1694.16 1795.56 1694.16 1795.56 7.003 642652
2007-01-12 1818.01 1823.09 1627.76 1678.04 -8.431 253072
2007-01-05 1813.45 1843.35 1813.45 1832.55 1.497 249168
2006-12-29 1784.33 1814.26 1781.99 1805.52 1.107 191272
2006-12-22 1793.30 1795.89 1719.34 1785.76 -0.357 235118
2006-12-15 1776.90 1792.16 1741.62 1792.16 0.950 222243
2006-12-08 1734.62 1801.64 1726.30 1775.29 2.337 233998
2006-12-01 1722.62 1738.41 1690.17 1734.75 0.991 193797
2006-11-24 1666.87 1718.30 1665.30 1717.73 2.728 175699
2006-11-17 1659.41 1680.55 1636.55 1672.11 0.437 148272
2006-11-10 1612.12 1673.12 1612.12 1664.84 3.219 150952
2006-11-03 1570.03 1617.00 1568.74 1612.92 2.548 119787
2006-10-27 1572.85 1572.85 1572.85 1572.85 na na
2006-10-20 1578.07 1579.51 1555.55 1572.85 0.041 165184
2006-10-13 1549.28 1572.98 1534.05 1572.20 1.456 147062
2006-10-06 1531.98 1560.23 1515.46 1549.63 0.979 144790
2006-09-29 1503.60 1534.61 1492.77 1534.61 1.575 110761
2006-09-22 1466.63 1515.41 1462.45 1510.82 3.078 101674
2006-09-15 1464.53 1465.70 1417.24 1465.70 -0.060 94481.4
2006-09-08 1455.43 1473.02 1449.70 1466.58 1.529 131859
2006-09-01 1418.44 1444.49 1414.87 1444.49 1.945 124246
2006-08-25 1438.29 1441.46 1410.80 1416.93 -1.449 119771
2006-08-18 1407.22 1441.96 1399.59 1437.77 2.537 144526
2006-08-11 1392.53 1419.22 1384.00 1402.19 0.924 132428
2006-08-04 1351.69 1400.74 1342.68 1389.35 3.884 220105
2006-07-28 1303.43 1337.41 1295.44 1337.41 1.737 177837
2006-07-21 1290.44 1315.59 1277.60 1314.58 0.844 174133
2006-07-14 1338.61 1355.19 1298.16 1303.58 -3.289 153329
2006-07-07 1310.58 1350.72 1308.85 1347.91 2.873 98188.1
2006-06-30 1289.06 1311.62 1266.31 1310.26 1.558 58576.5
2006-06-23 1295.07 1313.68 1277.02 1290.16 -1.479 118016
2006-06-16 1261.40 1309.53 1222.28 1309.53 2.728 128284
2006-06-09 1350.47 1359.53 1229.95 1274.75 -5.412 113941
2006-06-02 1342.37 1370.56 1311.37 1347.69 1.855 118856
2006-05-26 1395.96 1397.42 1272.26 1323.15 -5.014 93435.6
2006-05-19 1497.03 1497.03 1339.23 1392.99 -8.703 105999
2006-05-12 1492.80 1553.49 1488.57 1525.78 2.881 120464
2006-05-05 1468.29 1501.85 1468.22 1483.06 1.274 163230
2006-04-28 1453.63 1499.99 1436.63 1464.41 0.351 90553.9
2006-04-21 1385.26 1490.65 1379.27 1459.29 5.583 137259
2006-04-14 1366.69 1383.97 1353.97 1382.12 1.380 126812
2006-04-07 1322.47 1364.62 1322.30 1363.30 3.048 128905
2006-03-31 1307.53 1335.78 1306.19 1322.97 0.885 99924.3
2006-03-24 1308.93 1339.82 1298.86 1311.37 0.474 94630.3
2006-03-17 1249.80 1306.24 1240.32 1305.18 4.630 108957
2006-03-10 1259.29 1266.08 1222.42 1247.42 -1.098 126322
2006-03-03 1219.34 1261.27 1219.34 1261.27 3.711 102559
2006-02-24 1244.49 1250.99 1212.29 1216.14 -2.198 85758.0
2006-02-17 1252.92 1260.10 1221.01 1243.47 -0.768 92766.2
2006-02-10 1243.72 1259.96 1235.88 1253.10 0.721 123778
2006-02-03 1231.68 1247.63 1227.72 1244.13 1.173 98319.6
2006-01-27 1200.38 1235.48 1195.21 1229.71 0.558 118327
2006-01-20 1250.61 1255.34 1183.71 1222.89 -2.202 89162.1
2006-01-13 1227.29 1268.63 1227.29 1250.43 2.306 147598
2006-01-06 1161.98 1225.00 1161.30 1222.25 5.127 100080
2005-12-30 1158.92 1169.91 1157.42 1162.64 0.371 46352.2
2005-12-23 1147.81 1171.37 1147.81 1158.34 1.304 57271.2
2005-12-16 1167.33 1185.91 1139.58 1143.43 -1.434 84386.8
2005-12-09 1121.11 1170.02 1113.57 1160.07 3.631 102943
2005-12-02 1076.96 1119.42 1073.94 1119.42 4.190 77434.4
2005-11-25 1058.55 1081.22 1056.72 1074.40 1.841 54019.6
2005-11-18 1027.65 1054.98 1012.48 1054.98 2.527 57578.2
2005-11-11 1060.10 1061.75 1023.59 1028.98 -3.378 68567.9
2005-11-04 1059.33 1077.11 1055.06 1064.95 0.632 96805.7
2005-10-28 1076.88 1081.15 1053.46 1058.26 -1.645 92286.7
2005-10-21 1097.23 1100.99 1068.07 1075.96 -1.891 82765.8
2005-10-14 1097.15 1105.95 1085.60 1096.70 0.187 61259.1
2005-10-07 1055.15 1109.80 1055.15 1094.65 1.424 106379
2005-09-30 1018.67 1079.28 1018.67 1079.28 6.559 81378.6
2005-09-23 1062.08 1068.62 1008.39 1012.85 -4.152 84475.3
2005-09-16 1099.93 1106.81 1046.34 1056.73 -3.799 97021.2
2005-09-09 1036.03 1098.96 1032.48 1098.46 5.699 127408
2005-09-02 1034.83 1056.35 951.210 1039.23 -0.919 119165
2005-08-26 1086.90 1086.90 1011.58 1048.87 -3.592 122797
2005-08-19 1151.94 1151.94 1081.72 1087.95 -5.721 144257
2005-08-12 1169.49 1182.10 1146.56 1153.97 -1.714 129344
2005-08-05 1180.49 1195.55 1170.86 1174.09 -0.694 136571
2005-07-29 1174.56 1187.79 1166.99 1182.30 0.858 131345
2005-07-22 1127.30 1172.41 1124.13 1172.24 3.604 157600
2005-07-15 1112.88 1142.83 1112.50 1131.46 1.882 150094
2005-07-08 1137.30 1142.29 1101.99 1110.56 -2.496 92291.5
2005-07-01 1129.61 1138.99 1116.26 1138.99 0.292 72336.8
2005-06-24 1143.85 1148.80 1121.82 1135.67 -0.539 112999
2005-06-17 1098.77 1141.82 1096.20 1141.82 4.092 112941
2005-06-10 1088.93 1099.51 1085.42 1096.93 0.406 108850
2005-06-03 1056.19 1095.93 1054.11 1092.50 2.921 85032.4
2005-05-27 1045.47 1061.49 1039.75 1061.49 1.277 82480.9
2005-05-20 1058.05 1058.46 1034.97 1048.11 -1.054 71950.7
2005-05-13 1066.94 1080.95 1054.82 1059.27 -0.843 106112
2005-05-06 1031.10 1069.68 1021.40 1068.28 3.756 91075.2
2005-04-29 1047.21 1047.21 1011.38 1029.61 -1.736 125638
2005-04-22 1085.14 1085.14 1040.97 1047.80 -4.443 121423
2005-04-15 1109.40 1121.46 1093.93 1096.52 -1.324 135632
2005-04-08 1096.89 1114.26 1089.64 1111.23 1.476 122027
2005-04-01 1111.49 1120.22 1056.55 1095.07 -1.748 179955
2005-03-25 1150.25 1156.96 1109.48 1114.55 -2.903 151369
2005-03-18 1118.03 1147.87 1104.68 1147.87 3.594 143987
2005-03-11 1105.08 1117.30 1099.78 1108.05 0.457 121908
2005-03-04 1081.98 1106.26 1066.43 1103.01 1.812 129309
2005-02-25 1093.92 1109.48 1081.07 1083.38 -0.834 46950.2
2005-02-18 1049.32 1092.49 1049.11 1092.49 4.458 105597
2005-02-11 1050.02 1051.40 1034.15 1045.87 -0.240 92912.6
2005-02-04 1045.45 1058.77 1037.07 1048.39 0.183 76564.6
2005-01-28 1033.23 1049.13 1023.16 1046.48 1.036 87916.2
2005-01-21 1024.14 1037.01 1012.94 1035.75 1.411 87239.3
2005-01-14 1028.27 1028.27 1004.78 1021.34 -1.084 125436
2005-01-07 1000.55 1038.82 994.530 1032.53 3.229 76362.0
2004-12-31 985.250 1007.49 984.700 1000.23 1.391 75377.0
2004-12-24 971.380 987.170 960.770 986.510 1.352 78370.0
2004-12-17 944.090 973.350 910.990 973.350 2.975 90974.8
2004-12-10 981.380 989.100 933.130 945.230 -3.687 102926
2004-12-03 966.180 1003.50 960.360 981.410 1.677 89078.8
2004-11-26 936.320 968.940 935.570 965.220 3.339 82404.6
2004-11-19 928.910 937.880 927.420 934.030 na 52893.7
2004-11-12 886.670 937.880 881.370 934.030 4.520 174121
2004-11-05 860.650 895.100 857.570 893.640 3.852 98917.8
2004-10-29 846.500 862.120 837.080 860.490 1.142 98508.1
2004-10-22 856.950 859.420 824.600 850.770 -0.795 127497
2004-10-15 856.820 864.620 846.450 857.590 0.219 95360.1
2004-10-08 844.240 861.320 843.080 855.720 2.370 113048
2004-10-01 820.020 835.910 806.110 835.910 1.963 107532
2004-09-24 812.950 829.570 802.130 819.820 0.637 86920.8
2004-09-17 803.570 822.490 802.130 814.630 2.112 98377.9
2004-09-10 784.820 797.780 757.280 797.780 1.435 97214.9
2004-09-03 745.190 786.490 744.070 786.490 5.320 109946
2004-08-27 751.710 753.110 728.350 746.760 -0.494 136645
2004-08-20 754.370 755.120 747.150 750.470 -0.721 132419
2004-08-13 749.540 763.950 745.650 755.920 0.264 96840.5
2004-08-06 755.140 762.010 747.320 753.930 -0.403 92810.1
2004-07-30 762.530 763.320 749.010 756.980 -1.225 105417
2004-07-23 754.780 766.370 749.090 766.370 1.360 153829
2004-07-16 762.990 763.860 735.430 756.090 -0.663 155515
2004-07-09 728.580 772.350 726.450 761.140 2.162 116982
2004-07-02 718.730 745.030 712.340 745.030 3.443 79230.3
2004-06-25 694.560 720.230 683.920 720.230 3.971 66694.4
2004-06-18 702.490 711.210 687.480 692.720 -1.619 58627.0
2004-06-11 704.330 710.050 696.680 704.120 0.885 84138.6
2004-06-04 731.880 732.520 689.540 697.940 -4.912 251773
2004-05-28 726.510 734.590 707.710 733.990 1.250 79587.2
2004-05-21 718.580 730.050 665.960 724.930 0.307 92537.4
2004-05-14 733.710 746.730 698.560 722.710 -2.815 114498
2004-05-07 785.400 786.380 737.680 743.640 -5.077 68265.8
2004-04-30 812.870 819.080 774.880 783.410 -3.928 79889.6
2004-04-23 776.630 824.510 775.790 815.440 5.005 71059.9
2004-04-16 777.760 777.990 762.110 776.570 -0.391 85795.9
2004-04-09 757.040 782.030 757.040 779.620 3.859 39106.0
2004-04-02 714.880 750.650 710.610 750.650 5.114 64779.4
2004-03-26 734.670 740.120 708.430 714.130 -3.874 82764.8
2004-03-19 739.800 742.910 700.180 742.910 0.645 47048.1
2004-03-12 778.490 778.490 723.580 738.150 -5.123 91642.0
2004-03-05 760.900 781.230 749.270 778.010 2.224 105785
2004-02-27 794.920 794.920 756.880 761.080 -4.203 60206.4
2004-02-20 773.120 796.070 767.570 794.470 2.759 63197.9
2004-02-13 761.110 773.350 761.110 773.140 1.874 84322.1
2004-02-06 748.480 758.920 725.220 758.920 0.796 90659.1
2004-01-30 782.540 788.250 746.090 752.930 -4.193 77854.8
2004-01-23 770.330 785.880 761.570 785.880 2.019 73411.0
2004-01-16 750.720 771.290 738.090 770.330 2.208 106311
2004-01-09 706.370 756.780 705.840 753.690 6.982 108937
2004-01-02 679.790 704.500 679.740 704.500 3.708 82137.0
2003-12-26 672.910 679.580 669.060 679.310 1.044 80072.8
2003-12-19 658.780 672.290 651.670 672.290 2.368 84782.0
2003-12-12 635.660 659.420 633.880 656.740 2.931 91986.4
2003-12-05 617.260 644.160 617.260 638.040 na 123376
2003-11-28 na na na na na na
2003-11-21 609.680 617.080 598.740 617.080 1.104 142669
2003-11-14 629.820 630.630 606.340 610.340 -2.617 116379
2003-11-07 624.270 642.410 610.980 626.740 0.190 81160.0
2003-10-31 634.100 636.200 617.240 625.550 -1.421 74182.8
2003-10-24 649.920 658.100 626.720 634.570 -2.321 105841
2003-10-17 646.670 654.360 637.920 649.650 0.749 102817
2003-10-10 621.630 648.680 610.120 644.820 3.692 115860
2003-10-03 597.340 623.790 591.720 621.860 3.671 91465.2
2003-09-26 583.620 606.620 580.670 599.840 2.419 117990
2003-09-19 578.380 588.250 569.730 585.670 1.260 183655
2003-09-12 583.340 591.560 561.330 578.380 -0.677 168839
2003-09-05 529.510 590.340 529.510 582.320 9.940 203106
2003-08-29 529.140 531.750 523.470 529.670 0.138 177885
2003-08-22 518.360 528.940 512.580 528.940 2.379 193396
2003-08-15 505.130 516.650 501.530 516.650 2.234 151717
2003-08-08 508.640 508.640 479.820 505.360 -0.657 203189
2003-08-01 509.640 515.080 504.260 508.700 -0.271 166348
2003-07-25 525.500 525.500 496.220 510.080 -2.934 150970
2003-07-18 530.750 539.130 520.110 525.500 0.154 152499
2003-07-11 504.120 524.690 504.120 524.690 4.085 146540
2003-07-04 505.870 509.870 501.210 504.100 -0.529 133758
2003-06-27 511.300 512.020 493.270 506.780 -0.913 137454
2003-06-20 510.390 517.090 500.260 511.450 0.190 148762
2003-06-13 510.120 524.890 499.780 510.480 -0.041 168045
2003-06-06 495.240 512.790 495.240 510.690 3.216 143325
2003-05-30 472.520 500.610 472.520 494.780 4.802 186416
2003-05-23 466.300 472.110 455.960 472.110 0.891 139708
2003-05-16 469.630 478.420 464.300 467.940 -0.360 135455
2003-05-09 447.820 474.670 447.820 469.630 4.870 155811
2003-05-02 430.550 453.550 425.690 447.820 2.938 165461
2003-04-25 443.730 448.270 433.030 435.040 -1.987 174313
2003-04-18 438.370 443.860 429.640 443.860 1.211 492529
2003-04-11 406.300 438.880 406.300 438.550 8.102 166078
2003-04-04 404.470 405.680 393.840 405.680 0.309 118669
2003-03-28 395.520 404.430 391.010 404.430 2.637 125672
2003-03-21 386.380 394.920 380.080 394.040 1.588 120538
2003-03-14 389.770 389.780 377.410 387.880 -0.490 131058
2003-03-07 398.740 398.740 387.740 389.790 -2.362 124532
2003-02-28 402.180 403.030 395.920 399.220 -0.751 119553
2003-02-21 400.880 404.930 398.680 402.240 0.681 119916
2003-02-14 394.620 399.520 392.900 399.520 1.239 117248
2003-02-07 388.230 394.630 387.950 394.630 1.594 112427
2003-01-31 403.220 403.220 386.810 388.440 -4.169 124078
2003-01-24 402.050 407.980 400.760 405.340 0.919 122550
2003-01-17 399.930 409.720 392.950 401.650 0.495 126842
2003-01-10 407.510 407.510 387.140 399.670 -1.924 123880
2003-01-03 423.340 423.340 405.440 407.510 -4.104 117712
2002-12-27 426.730 428.620 420.900 424.950 -0.040 141940
2002-12-20 392.380 426.710 391.550 425.120 8.665 174832
2002-12-13 396.890 396.890 389.340 391.220 -1.476 126555
2002-12-06 390.420 398.860 387.860 397.080 1.706 130547
2002-11-29 381.520 391.170 376.370 390.420 2.352 134276
2002-11-22 373.310 381.450 366.260 381.450 1.951 138804
2002-11-15 365.690 375.690 360.580 374.150 2.311 126152
2002-11-08 371.290 385.120 363.920 365.700 -1.466 147474
2002-11-01 353.720 373.200 353.290 371.140 4.946 143537
2002-10-25 359.870 363.010 348.910 353.650 -2.009 144788
2002-10-18 370.920 370.920 323.320 360.900 -4.136 137726
2002-10-11 407.570 407.570 374.590 376.470 -7.825 129781
2002-10-04 412.170 419.310 403.080 408.430 -1.099 148128
2002-09-27 407.770 413.470 404.140 412.970 1.020 134391
2002-09-20 421.000 427.540 401.700 408.800 -2.898 149015
2002-09-13 429.180 431.430 420.410 421.000 -1.590 128740
2002-09-06 443.030 443.400 415.660 427.800 -3.577 141656
2002-08-30 458.040 458.190 437.040 443.670 -3.186 127192
2002-08-23 450.980 460.140 448.310 458.270 1.616 154762
2002-08-16 451.210 452.320 445.490 450.980 0.164 142103
2002-08-09 456.320 456.320 437.720 450.240 -1.332 164382
2002-08-02 442.140 468.870 439.270 456.320 3.268 156478
2002-07-26 483.210 483.210 440.170 441.880 -8.863 179764
2002-07-19 479.650 488.220 475.580 484.850 1.093 158039
2002-07-12 494.600 497.580 470.140 479.610 -2.673 134963
2002-07-05 505.140 505.600 473.990 492.780 -2.422 170368
2002-06-28 525.410 525.410 498.740 505.010 -3.965 149923
2002-06-21 544.520 547.230 522.670 525.860 -3.512 137995
2002-06-14 513.790 545.040 508.470 545.000 6.025 161940
2002-06-07 530.820 530.970 510.610 514.030 -3.158 145750
2002-05-31 506.960 530.790 506.100 530.790 4.703 138815
2002-05-24 531.640 531.640 495.980 506.950 -4.633 169800
2002-05-17 544.230 544.650 529.040 531.580 -2.267 176313
2002-05-10 544.060 551.040 537.880 543.910 -0.031 169468
2002-05-03 539.890 544.080 524.580 544.080 0.763 176323
2002-04-26 533.810 547.260 533.810 539.960 1.348 148822
2002-04-19 541.060 557.590 527.050 532.780 0.239 211612
2002-04-12 509.300 540.620 509.140 531.510 4.424 189343
2002-04-05 482.520 509.900 481.010 508.990 5.650 141656
2002-03-29 484.510 488.130 477.360 481.770 -0.611 125560
2002-03-22 467.970 485.580 464.230 484.730 3.577 172914
2002-03-15 474.300 478.280 466.340 467.990 -1.499 94853.2
2002-03-08 453.570 476.960 453.220 475.110 5.076 72760.7
2002-03-01 459.830 459.830 445.790 452.160 -1.574 61092.6
2002-02-22 449.450 466.670 449.450 459.390 2.228 79108.2
2002-02-15 437.790 449.380 434.680 449.380 2.838 44001.7
2002-02-08 453.910 453.910 428.910 436.980 -3.808 45693.6
2002-02-01 452.460 455.940 440.780 454.280 0.402 56736.3
2002-01-25 426.620 453.440 424.890 452.460 6.109 58443.0
2002-01-18 413.760 432.580 410.450 426.410 3.555 65709.1
2002-01-11 385.770 417.480 384.410 411.770 6.898 55620.3
2002-01-04 387.310 388.280 377.700 385.200 -1.745 23720.7
2001-12-28 378.250 392.040 376.560 392.040 3.646 35447.5
2001-12-21 375.580 378.250 371.800 378.250 0.950 25324.9
2001-12-14 377.260 378.090 368.460 374.690 -0.668 61862.0
2001-12-07 380.200 382.070 375.850 377.210 -0.815 35224.8
2001-11-30 383.190 384.580 376.980 380.310 -0.625 43264.7
2001-11-23 378.200 386.340 377.490 382.700 1.064 45244.8
2001-11-16 377.100 379.300 366.010 378.670 0.352 40041.8
2001-11-09 379.720 382.200 373.120 377.340 -0.870 37285.2
2001-11-02 388.110 389.480 375.990 380.650 -1.849 39952.9
2001-10-26 387.590 394.720 385.140 387.820 -0.008 36477.4
2001-10-19 378.600 387.850 376.400 387.850 2.443 33844.7
2001-10-12 375.120 379.110 362.460 378.600 -0.784 49421.8
2001-10-05 392.470 394.980 361.670 381.590 -2.775 42176.5
2001-09-28 414.090 415.890 388.950 392.480 -5.296 53281.1
2001-09-21 422.990 422.990 403.660 414.430 -2.636 na
2001-09-14 443.190 445.480 423.450 425.650 -4.092 345322
2001-09-07 432.770 449.270 431.790 443.810 na 409895
2001-08-31 na na na na na na
2001-08-24 na na na na na na
2001-08-17 na na na na na na
2001-08-10 na na na na na na
2001-08-03 443.550 444.760 441.480 443.190 -5.750 46291.2
2001-07-27 463.360 478.370 463.360 470.230 2.022 94573.9
2001-07-20 446.270 466.110 440.300 460.910 3.313 110337
2001-07-13 432.000 448.280 430.280 446.130 3.061 151513
2001-07-06 437.310 437.310 426.500 432.880 -1.083 50238.6
2001-06-29 437.600 440.050 423.890 437.620 0.005 78591.7
2001-06-22 416.580 437.600 415.240 437.600 4.799 58356.6
2001-06-15 398.880 419.330 397.710 417.560 4.701 72421.0
2001-06-08 394.940 400.480 386.500 398.810 0.580 68004.5
2001-06-01 391.930 414.140 387.640 396.510 1.638 127286
2001-05-25 376.200 390.240 373.380 390.120 3.535 41479.7
2001-05-18 370.430 379.520 367.350 376.800 1.739 52602.2
2001-05-11 375.850 377.460 366.740 370.360 -1.385 49343.2
2001-05-04 351.640 377.200 350.180 375.560 6.827 68688.8
2001-04-27 342.320 353.740 340.150 351.560 2.537 52770.1
2001-04-20 365.820 365.820 338.180 342.860 -6.317 44670.0
2001-04-13 363.320 373.850 361.220 365.980 0.450 50747.5
2001-04-06 381.050 381.260 361.310 364.340 -4.385 58161.0
2001-03-30 371.600 387.890 367.670 381.050 2.579 64261.3
2001-03-23 378.810 378.810 352.670 371.470 -2.378 49527.8
2001-03-16 411.880 411.880 378.430 380.520 -8.111 55327.7
2001-03-09 425.860 435.380 412.740 414.110 -2.821 32733.2
2001-03-02 438.170 438.170 422.410 426.130 -2.854 30680.3
2001-02-23 430.540 442.520 429.940 438.650 1.521 38249.5
2001-02-16 427.910 441.020 420.810 432.080 0.975 82320.5
2001-02-09 461.130 469.810 422.890 427.910 -5.325 65498.4
2001-02-02 416.000 454.300 408.500 451.980 8.443 61229.4
2001-01-26 412.590 418.290 412.590 416.790 1.271 33074.8
2001-01-19 407.690 418.400 407.690 411.560 1.031 65665.7
2001-01-12 418.750 418.970 404.730 407.360 -2.736 42606.1
2001-01-05 415.370 418.820 402.380 418.820 na 47499.3
2000-12-29 na na na na na na
2000-12-22 423.780 424.730 410.940 416.320 -1.737 77424.8
2000-12-15 432.160 432.160 412.660 423.680 -1.883 33019.5
2000-12-08 427.590 438.590 427.590 431.810 0.996 41919.4
2000-12-01 434.300 435.590 422.180 427.550 -1.534 26191.6
2000-11-24 421.120 436.120 421.070 434.210 3.103 43907.4
2000-11-17 426.840 428.570 416.340 421.140 -1.365 35797.1
2000-11-10 409.950 428.310 409.950 426.970 4.182 39677.0
2000-11-03 411.790 411.790 399.070 409.830 -0.488 40431.5
2000-10-27 420.820 424.000 409.900 411.840 -2.020 27720.1
2000-10-20 408.750 430.860 408.750 420.330 2.972 53072.5
2000-10-13 420.520 420.520 400.570 408.200 -3.270 na
2000-10-06 421.160 432.500 415.770 422.000 0.157 na
2000-09-29 407.230 423.690 406.800 421.340 3.544 na
2000-09-22 440.920 440.920 405.200 406.920 -7.955 na
2000-09-15 470.950 470.950 441.650 442.090 -6.122 na
2000-09-08 470.760 478.950 468.890 470.920 0.106 na
2000-09-01 486.970 489.060 459.640 470.420 -3.387 na
2000-08-25 494.160 503.400 480.420 486.910 -1.473 na
2000-08-18 506.390 510.160 492.810 494.190 -2.293 na
2000-08-11 494.180 505.790 482.190 505.790 2.353 na
2000-08-04 498.710 498.710 487.200 494.160 -0.930 na
2000-07-28 508.870 512.270 494.660 498.800 -1.963 na
2000-07-21 504.210 517.850 504.210 508.790 0.928 na
2000-07-14 508.350 514.580 502.140 504.110 -0.787 na
2000-07-07 514.660 516.630 493.700 508.110 -1.359 na
2000-06-30 503.350 515.110 499.460 515.110 2.379 na
2000-06-23 484.020 504.410 481.830 503.140 3.950 na
2000-06-16 478.630 484.390 465.860 484.020 1.274 na
2000-06-09 446.040 484.270 444.920 477.930 7.533 na
2000-06-02 481.180 481.180 440.460 444.450 -7.804 na
2000-05-26 507.820 507.820 474.630 482.070 -5.365 na
2000-05-19 526.590 526.590 495.200 509.400 -3.318 na
2000-05-12 545.390 553.850 517.430 526.880 -3.433 na
2000-05-05 526.830 545.610 521.510 545.610 3.582 na
2000-04-28 526.080 530.850 510.070 526.740 0.065 na
2000-04-21 554.080 554.080 519.210 526.400 -5.458 na
2000-04-14 571.080 571.420 553.540 556.790 -2.458 na
2000-04-07 583.550 583.570 556.600 570.820 -2.136 na
2000-03-31 581.840 593.400 579.680 583.280 0.311 na
2000-03-24 590.710 593.200 575.400 581.470 -1.588 na
2000-03-17 596.180 599.820 579.630 590.850 -0.894 na
2000-03-10 549.450 598.040 549.450 596.180 8.683 na
2000-03-03 568.170 581.930 528.200 548.550 -3.518 na
2000-02-25 599.570 599.570 565.350 568.550 -5.174 na
2000-02-18 634.620 641.610 577.960 599.570 -5.591 na
2000-02-11 635.340 642.140 626.090 635.080 0.013 na
2000-02-04 634.500 638.380 600.160 635.000 0.052 na
2000-01-28 664.690 668.980 633.270 634.670 -4.516 na
2000-01-21 691.600 707.470 652.040 664.690 -3.792 na
2000-01-14 691.920 704.540 683.700 690.890 0.344 na
2000-01-07 677.470 704.030 674.340 688.520 1.714 na
1999-12-31 666.880 693.530 666.880 676.920 1.620 na
1999-12-24 637.900 666.130 633.620 666.130 4.275 na
1999-12-17 634.430 656.770 626.630 638.820 0.786 na
1999-12-10 615.100 639.820 615.070 633.840 3.319 na
1999-12-03 596.350 613.480 571.140 613.480 2.872 na
1999-11-26 633.350 634.840 582.290 596.350 -5.836 na
1999-11-19 635.190 643.540 629.670 633.310 -0.302 na
1999-11-12 626.010 647.510 625.960 635.230 1.468 na
1999-11-05 594.700 626.670 591.630 626.040 5.417 na
1999-10-29 604.180 612.520 572.470 593.870 -1.706 na
1999-10-22 567.840 644.070 550.220 604.180 6.385 na
1999-10-15 587.860 587.860 556.480 567.920 -3.454 na
1999-10-08 570.780 597.910 552.150 588.240 3.922 na
1999-10-01 518.900 569.720 512.130 566.040 9.371 na
1999-09-24 546.670 548.120 505.720 517.540 -5.389 na
1999-09-17 565.300 576.880 539.010 547.020 -2.800 na
1999-09-10 565.230 567.960 503.600 562.780 -0.428 na
1999-09-03 572.410 574.370 558.860 565.200 -1.304 na
1999-08-27 576.170 596.460 569.470 572.670 -0.607 na
1999-08-20 558.270 583.110 554.130 576.170 3.310 na
1999-08-13 607.460 607.660 550.400 557.710 -8.247 na
1999-08-06 598.160 622.690 590.840 607.840 1.668 na
1999-07-30 625.610 625.610 567.420 597.870 -4.468 na
1999-07-23 662.430 668.040 621.910 625.830 -5.517 na
1999-07-16 656.650 670.090 652.260 662.370 0.873 na
1999-07-09 670.280 690.270 652.120 656.640 -2.073 na
1999-07-02 672.940 690.140 658.750 670.540 -0.389 na
1999-06-25 707.900 720.050 669.280 673.160 -4.905 na
1999-06-18 669.310 707.880 660.440 707.880 5.926 na
1999-06-11 588.080 700.820 588.080 668.280 9.128 na
1999-06-04 583.530 613.140 567.960 612.380 4.922 na
1999-05-28 591.690 626.090 581.210 583.650 -1.354 na
1999-05-21 591.690 608.270 576.020 591.660 0.005 na
1999-05-14 575.080 598.210 561.180 591.630 2.871 na
1999-05-07 495.190 591.840 495.190 575.120 16.134 na
1999-04-30 473.590 505.620 466.790 495.220 4.567 na
1999-04-23 480.960 528.550 473.210 473.590 -1.239 na
1999-04-16 421.210 486.990 421.150 479.530 13.846 na
1999-04-09 394.430 421.210 393.640 421.210 6.790 na
1999-04-02 392.930 397.020 389.860 394.430 0.377 na
1999-03-26 394.250 398.430 389.070 392.950 -0.322 na
1999-03-19 374.260 394.220 371.100 394.220 4.862 na
1999-03-12 388.910 391.520 370.640 375.940 -3.278 na
1999-03-05 396.050 399.300 386.420 388.680 -1.871 na
1999-02-26 404.310 405.000 393.210 396.090 -1.963 na
1999-02-19 400.550 407.960 394.430 404.020 0.866 na
1999-02-12 405.890 407.450 395.650 400.550 -1.233 na
1999-02-05 412.210 417.760 401.960 405.550 -1.549 na
1999-01-29 402.400 415.410 376.300 411.930 na na
1999-01-22 na na na na na na
1999-01-15 441.550 443.760 398.480 402.400 -8.439 na
1999-01-08 393.960 462.120 391.240 439.490 10.414 na
1999-01-01 401.880 402.510 390.080 398.040 -0.951 na
1998-12-25 403.980 409.290 398.110 401.860 -0.520 na
1998-12-18 405.650 414.500 399.120 403.960 -0.404 na
1998-12-11 390.910 406.370 390.910 405.600 3.896 na
1998-12-04 392.320 399.600 373.990 390.390 -0.492 na
1998-11-27 403.640 436.790 385.020 392.320 -2.807 na
1998-11-20 355.540 403.650 353.070 403.650 13.532 na
1998-11-13 353.480 373.570 353.480 355.540 0.441 na
1998-11-06 301.200 371.430 301.200 353.980 17.691 na
1998-10-30 312.860 322.410 299.870 300.770 -4.036 na
1998-10-23 338.140 351.130 308.980 313.420 -7.160 na
1998-10-16 304.890 337.590 301.210 337.590 10.743 na
1998-10-09 264.880 311.960 255.970 304.840 15.807 na
1998-10-02 275.340 278.950 260.910 263.230 -4.357 na
1998-09-25 271.670 282.160 255.460 275.220 1.307 na
1998-09-18 324.300 326.280 268.400 271.670 -16.162 na
1998-09-11 325.990 339.450 319.800 324.040 -0.467 na
1998-09-04 337.570 342.440 322.150 325.560 -3.970 na
1998-08-28 386.890 386.890 337.020 339.020 -12.702 na
1998-08-21 402.940 416.260 387.060 388.350 -6.338 na
1998-08-14 423.610 423.880 400.720 414.630 -2.120 na
1998-08-07 481.790 482.340 422.370 423.610 -12.063 na
1998-07-31 479.710 487.070 478.180 481.720 0.450 na
1998-07-24 486.250 492.220 470.500 479.560 -1.372 na
1998-07-17 464.020 486.230 456.090 486.230 4.886 na
1998-07-10 470.760 490.630 461.030 463.580 -1.481 na
1998-07-03 430.870 470.550 426.600 470.550 9.209 na
1998-06-26 425.450 433.410 417.360 430.870 1.274 na
1998-06-19 407.600 441.020 396.840 425.450 4.182 na
1998-06-12 413.460 416.390 403.130 408.370 -0.281 na
1998-06-05 420.230 420.230 384.710 409.520 -2.602 na
1998-05-29 445.430 448.210 407.980 420.460 -5.544 na
1998-05-22 405.660 445.140 384.100 445.140 9.657 na
1998-05-15 434.800 434.800 393.360 405.940 -6.605 na
1998-05-08 448.520 451.920 408.130 434.650 -3.092 na
1998-05-01 490.640 490.730 446.580 448.520 -8.555 na
1998-04-24 507.980 510.250 487.680 490.480 -3.430 na
1998-04-17 527.850 533.540 505.490 507.900 -3.732 na
1998-04-10 533.490 538.080 523.370 527.590 -1.071 na
1998-04-03 544.190 546.680 513.740 533.300 -1.623 na
1998-03-27 516.920 550.270 493.010 542.100 4.910 na
1998-03-20 507.580 516.730 499.140 516.730 1.973 na
1998-03-13 521.080 521.080 482.680 506.730 -1.074 na
1998-03-06 482.380 532.600 482.380 512.230 6.188 na
1998-02-27 494.820 507.710 475.370 482.380 -2.595 na
1998-02-20 458.270 500.610 453.550 495.230 10.503 na
1998-02-13 536.040 544.220 437.980 448.160 -16.299 na
1998-02-06 486.020 570.050 486.020 535.430 10.184 na
1998-01-30 456.300 486.890 456.300 485.940 7.752 na
1998-01-23 416.440 471.190 416.440 450.980 8.953 na
1998-01-16 342.970 415.610 342.970 413.920 20.687 na
1998-01-09 410.010 415.320 321.080 342.970 -16.351 na
1998-01-02 396.790 410.010 392.230 410.010 3.399 na
1997-12-26 378.800 400.930 376.100 396.530 4.681 na
1997-12-19 365.420 381.660 335.690 378.800 3.540 na
1997-12-12 415.810 427.890 358.250 365.850 -11.797 na
1997-12-05 401.300 414.780 384.650 414.780 3.254 na
1997-11-28 391.640 410.210 391.640 401.710 2.671 na
1997-11-21 437.510 443.040 385.850 391.260 -10.434 na
1997-11-14 466.110 466.110 433.760 436.840 -6.282 na
1997-11-07 500.800 514.720 460.240 466.120 -6.854 na
1997-10-31 490.540 511.670 444.300 500.420 2.043 na
1997-10-24 520.680 520.680 486.770 490.400 -5.815 na
1997-10-17 533.940 536.540 511.830 520.680 -2.631 na
1997-10-10 515.190 534.750 492.470 534.750 3.738 na
1997-10-03 549.950 553.400 506.750 515.480 -6.263 na
1997-09-26 531.080 560.970 530.590 549.920 3.547 na
1997-09-19 547.630 554.870 518.940 531.080 -2.846 na
1997-09-12 598.530 615.130 544.140 546.640 -7.990 na
1997-09-05 493.600 594.110 475.470 594.110 20.275 na
1997-08-29 572.410 572.410 491.910 493.960 -14.004 na
1997-08-22 617.710 617.710 565.780 574.400 -7.011 na
1997-08-15 675.440 675.440 611.620 617.710 -8.547 na
1997-08-08 721.250 721.900 671.750 675.440 -6.419 na
1997-08-01 710.500 724.250 709.320 721.770 1.649 na
1997-07-25 724.390 724.670 707.420 710.060 -1.925 na
1997-07-18 723.690 726.490 719.520 724.000 0.080 na
1997-07-11 736.620 742.950 721.330 723.420 -1.789 na
1997-07-04 730.480 736.600 729.560 736.600 na na
