|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
Kuala Lumpur Stock Exchange Composite Index
Malaysia
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.
|
|
|_Kuala_Lumpur_Stock_Exchange_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 |____2013-1993_|____2013-1993_|____2013-1993_|____2013-1993_|____2013-1993_|____2013-1993_|
9.67% <-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 1826.93 1846.92 1826.93 1843.85 0.925 120671
2013-12-06 1812.75 1840.12 1811.67 1826.95 0.785 130034
2013-11-29 1797.29 1812.72 1792.21 1812.72 1.014 125963
2013-11-22 1791.39 1814.73 1789.39 1794.52 0.260 154155
2013-11-15 1803.27 1806.23 1780.54 1789.87 -0.810 114971
2013-11-08 1811.78 1813.83 1798.46 1804.48 -0.328 106550
2013-11-01 1818.44 1821.79 1801.69 1810.41 -0.394 126679
2013-10-25 1798.92 1822.17 1797.14 1817.57 0.999 125247
2013-10-18 1775.11 1805.00 1775.11 1799.59 0.775 110644
2013-10-11 1778.03 1788.99 1768.64 1785.75 0.517 99584.6
2013-10-04 1775.28 1781.84 1759.66 1776.56 0.023 120524
2013-09-27 1795.79 1800.30 1774.16 1776.16 -1.425 125314
2013-09-20 1777.41 1805.15 1769.12 1801.83 1.752 163453
2013-09-13 1726.27 1779.40 1726.27 1770.80 2.727 151978
2013-09-06 1723.77 1727.94 1702.57 1723.80 -0.219 124687
2013-08-30 1722.14 1732.25 1660.39 1727.58 0.378 220150
2013-08-23 1774.50 1788.43 1710.17 1721.07 -3.756 227240
2013-08-16 1779.75 1801.26 1777.87 1788.24 0.501 117355
2013-08-09 1786.02 1788.93 1776.99 1779.32 -0.179 109365
2013-08-02 1807.38 1808.66 1766.70 1782.51 -1.389 177376
2013-07-26 1799.13 1811.65 1797.68 1807.61 0.549 136634
2013-07-19 1781.92 1800.26 1781.64 1797.74 0.677 155996
2013-07-12 1772.87 1786.98 1762.87 1785.65 0.755 124891
2013-07-05 1771.98 1778.96 1767.50 1772.27 -0.072 138745
2013-06-28 1755.76 1773.54 1723.74 1773.54 1.007 212240
2013-06-21 1760.40 1782.41 1737.66 1755.85 -0.360 164997
2013-06-14 1780.17 1792.67 1742.87 1762.19 -0.755 171656
2013-06-07 1771.55 1778.68 1766.33 1775.59 0.360 138969
2013-05-31 1770.12 1786.57 1764.97 1769.22 -0.217 179878
2013-05-24 1772.99 1795.59 1765.62 1773.06 0.220 163177
2013-05-17 1782.89 1793.87 1765.45 1769.16 -0.182 152538
2013-05-10 1771.62 1826.22 1743.14 1772.38 4.579 279653
2013-05-03 1709.70 1718.44 1685.28 1694.77 -0.965 183790
2013-04-26 1703.26 1718.08 1699.74 1711.29 0.294 150824
2013-04-19 1698.16 1712.14 1688.70 1706.28 0.456 140218
2013-04-12 1691.67 1716.47 1683.59 1698.53 0.585 150431
2013-04-05 1671.88 1700.55 1632.28 1688.65 1.018 181497
2013-03-29 1630.66 1681.03 1628.54 1671.63 2.750 186305
2013-03-22 1625.64 1634.54 1613.94 1626.89 -0.046 169769
2013-03-15 1652.32 1664.39 1627.64 1627.64 -1.591 178614
2013-03-08 1638.27 1656.65 1622.81 1653.96 1.009 158135
2013-03-01 1621.12 1640.60 1619.97 1637.44 0.947 151086
2013-02-22 1629.35 1629.91 1599.94 1622.08 -0.359 135348
2013-02-15 1627.46 1635.55 1624.00 1627.93 0.254 125598
2013-02-08 1634.54 1639.58 1597.00 1623.80 -0.230 163276
2013-02-01 1645.02 1646.14 1613.17 1627.55 -0.585 182815
2013-01-25 1676.36 1676.36 1602.12 1637.13 -2.345 198431
2013-01-18 1686.41 1690.19 1674.69 1676.44 -0.372 142628
2013-01-11 1692.97 1697.37 1682.23 1682.70 -0.584 137032
2013-01-04 1697.10 1699.68 1687.32 1692.58 0.669 148471
2012-12-28 1662.82 1686.70 1659.86 1681.33 1.355 90472.3
2012-12-21 1648.62 1670.60 1643.78 1658.85 0.416 131809
2012-12-14 1618.25 1656.62 1617.97 1651.98 2.115 152243
2012-12-07 1608.31 1620.05 1601.71 1617.77 0.431 118462
2012-11-30 1615.58 1616.04 1590.67 1610.83 -0.216 173567
2012-11-23 1624.18 1628.30 1611.09 1614.32 -0.918 158141
2012-11-16 1640.29 1640.78 1624.55 1629.28 -0.719 171560
2012-11-09 1658.58 1658.58 1632.04 1641.08 -0.909 146050
2012-11-02 1678.30 1679.37 1656.13 1656.13 -0.943 119076
2012-10-26 1666.43 1671.89 1658.03 1671.89 0.332 111656
2012-10-19 1651.78 1670.16 1649.15 1666.35 0.786 134534
2012-10-12 1660.42 1664.98 1650.77 1653.36 -0.414 120018
2012-10-05 1635.38 1668.32 1633.39 1660.23 1.440 132484
2012-09-28 1614.35 1639.79 1595.85 1636.66 0.798 152401
2012-09-21 1646.89 1651.66 1619.08 1623.70 -1.172 175861
2012-09-14 1624.99 1642.95 1601.31 1642.95 1.133 197415
2012-09-07 1649.48 1655.49 1613.16 1624.55 -1.310 159202
2012-08-31 1648.92 1650.85 1643.48 1646.11 -0.128 107361
2012-08-24 1652.22 1655.39 1647.90 1648.22 -0.095 108309
2012-08-17 1647.30 1654.53 1644.68 1649.79 0.269 110012
2012-08-10 1634.50 1645.36 1631.12 1645.36 0.631 169682
2012-08-03 1626.86 1635.77 1623.26 1635.04 0.622 142116
2012-07-27 1642.84 1643.33 1620.76 1624.94 -1.099 122606
2012-07-20 1628.37 1647.94 1628.37 1643.00 1.022 122134
2012-07-13 1619.35 1632.94 1616.24 1626.38 0.360 122307
2012-07-06 1599.87 1620.55 1599.67 1620.55 1.338 117132
2012-06-29 1602.71 1611.50 1591.85 1599.15 -0.245 134077
2012-06-22 1583.35 1608.65 1581.27 1603.07 1.510 141828
2012-06-15 1575.95 1582.29 1570.94 1579.23 0.548 128512
2012-06-08 1566.19 1578.76 1554.51 1570.62 -0.189 107857
2012-06-01 1545.42 1582.03 1544.63 1573.59 1.449 139050
2012-05-25 1533.17 1552.48 1531.95 1551.12 1.218 108102
2012-05-18 1582.06 1584.63 1526.60 1532.46 -3.273 155632
2012-05-11 1585.17 1591.03 1572.95 1584.32 -0.422 115020
2012-05-04 1570.46 1591.04 1568.58 1591.04 1.482 126594
2012-04-27 1591.87 1592.45 1566.55 1567.80 -1.511 119599
2012-04-20 1602.42 1602.42 1591.85 1591.85 -0.703 115394
2012-04-13 1599.03 1604.71 1586.99 1603.12 0.266 129433
2012-04-06 1594.57 1609.33 1590.27 1598.87 0.159 104151
2012-03-30 1585.72 1596.33 1581.79 1596.33 0.662 143033
2012-03-23 1574.30 1587.08 1570.88 1585.83 0.918 119537
2012-03-16 1579.83 1583.55 1562.97 1571.40 -0.481 163120
2012-03-09 1586.65 1594.72 1572.43 1579.00 -0.302 143123
2012-03-02 1560.63 1587.11 1552.62 1583.78 1.604 187655
2012-02-24 1557.91 1565.25 1553.62 1558.77 0.104 142599
2012-02-17 1560.35 1566.66 1549.34 1557.15 -0.289 136612
2012-02-10 1542.27 1565.32 1542.27 1561.66 1.488 186228
2012-02-03 1518.91 1541.31 1509.49 1538.77 1.175 165840
2012-01-27 1523.70 1527.57 1518.35 1520.90 -0.116 110549
2012-01-20 1520.39 1522.98 1509.06 1522.66 -0.027 123336
2012-01-13 1515.06 1526.27 1513.35 1523.07 0.590 118742
2012-01-06 1523.60 1525.14 1502.09 1514.13 -1.084 87051.1
2011-12-30 1494.15 1530.73 1490.16 1530.73 2.311 65718.7
2011-12-23 1466.78 1496.25 1463.27 1496.15 2.041 72376.6
2011-12-16 1463.73 1474.55 1448.54 1466.22 0.417 75752.7
2011-12-09 1489.73 1492.71 1456.71 1460.13 -1.940 79088.7
2011-12-02 1437.77 1502.53 1437.21 1489.02 4.015 146959
2011-11-25 1451.76 1451.98 1424.19 1431.55 -1.571 91178.1
2011-11-18 1479.71 1487.37 1454.40 1454.40 -0.977 88002.8
2011-11-11 1483.28 1490.74 1466.25 1468.75 -0.593 97167.2
2011-11-04 1484.66 1493.28 1452.64 1477.51 -0.291 97831.9
2011-10-28 1449.83 1488.20 1448.12 1481.82 2.988 141470
2011-10-21 1451.97 1465.48 1371.18 1438.83 -0.250 95728.2
2011-10-14 1398.62 1447.57 1392.10 1442.43 3.027 104034
2011-10-07 1381.81 1402.58 1353.45 1400.05 0.931 113923
2011-09-30 1357.74 1403.01 1310.53 1387.13 1.551 160916
2011-09-23 1432.11 1433.81 1358.47 1365.94 -4.542 143929
2011-09-16 1464.79 1464.79 1427.75 1430.93 -2.600 109980
2011-09-09 1469.77 1480.33 1453.26 1469.12 -0.337 114520
2011-09-02 1448.21 1483.79 1446.12 1474.09 2.027 165101
2011-08-26 1477.33 1487.27 1442.08 1444.81 -2.640 202565
2011-08-19 1486.04 1510.54 1477.70 1483.98 0.021 149033
2011-08-12 1515.19 1515.19 1423.47 1483.67 -2.674 250526
2011-08-05 1549.79 1558.84 1509.37 1524.43 -1.574 155481
2011-07-29 1565.46 1565.46 1544.88 1548.81 -1.038 131487
2011-07-22 1576.23 1576.23 1552.71 1565.06 -0.773 127986
2011-07-15 1595.14 1597.08 1573.47 1577.25 -1.097 121255
2011-07-08 1584.12 1595.87 1577.81 1594.74 0.745 135997
2011-07-01 1561.32 1582.94 1560.32 1582.94 1.168 125317
2011-06-24 1561.99 1567.35 1557.52 1564.66 0.079 127288
2011-06-17 1551.71 1564.07 1543.56 1563.43 0.465 139462
2011-06-10 1556.24 1558.53 1548.30 1556.19 -0.235 99391.4
2011-06-03 1550.07 1566.29 1541.50 1559.85 0.721 183938
2011-05-27 1541.27 1549.96 1525.71 1548.69 0.497 120751
2011-05-20 1541.84 1550.62 1536.27 1541.03 0.019 112680
2011-05-13 1517.21 1545.21 1515.39 1540.74 1.665 101600
2011-05-06 1535.99 1537.85 1507.64 1515.50 -1.267 98724.2
2011-04-29 1523.46 1540.55 1520.49 1534.95 0.801 93747.4
2011-04-22 1526.03 1535.09 1514.94 1522.75 0.053 100471
2011-04-15 1559.67 1559.68 1517.68 1521.94 -2.283 112394
2011-04-08 1561.94 1565.04 1549.84 1557.49 0.136 124809
2011-04-01 1514.50 1555.38 1511.98 1555.38 2.628 149925
2011-03-25 1502.01 1518.42 1498.34 1515.55 0.775 106738
2011-03-18 1486.10 1503.89 1476.24 1503.89 0.553 118960
2011-03-11 1521.34 1525.69 1494.13 1495.62 -1.773 143179
2011-03-04 1493.40 1529.41 1474.38 1522.61 2.239 145502
2011-02-25 1519.13 1527.09 1489.27 1489.27 -1.864 153986
2011-02-18 1497.89 1521.15 1494.13 1517.56 1.542 130430
2011-02-11 1539.24 1544.35 1490.44 1494.52 -2.435 186624
2011-02-04 1507.67 1536.27 1505.85 1531.82 0.652 142245
2011-01-28 1550.36 1550.95 1505.36 1521.89 -1.650 171638
2011-01-21 1573.47 1576.42 1546.98 1547.43 -1.431 155425
2011-01-14 1574.64 1576.37 1558.64 1569.89 -0.148 156289
2011-01-07 1524.53 1576.95 1523.72 1572.21 3.509 228586
2010-12-31 1511.90 1529.95 1509.55 1518.91 0.485 95519.3
2010-12-24 1499.46 1518.80 1493.22 1511.58 0.780 106427
2010-12-17 1511.82 1517.15 1495.20 1499.88 -0.491 131605
2010-12-10 1505.66 1522.95 1497.61 1507.28 0.420 207925
2010-12-03 1488.57 1508.41 1474.02 1500.98 0.599 136486
2010-11-26 1506.72 1510.13 1476.82 1492.05 -0.930 117284
2010-11-19 1499.61 1506.20 1487.21 1506.05 0.416 111159
2010-11-12 1517.01 1531.99 1488.06 1499.81 -0.789 160445
2010-11-05 1510.69 1513.41 1504.72 1511.74 0.404 101618
2010-10-29 1493.53 1505.66 1491.25 1505.66 1.008 129785
2010-10-22 1491.23 1496.48 1476.56 1490.64 0.052 148710
2010-10-15 1486.14 1503.82 1484.30 1489.86 0.570 150869
2010-10-08 1469.51 1484.48 1462.27 1481.41 1.029 124469
2010-10-01 1458.73 1469.77 1456.30 1466.32 1.043 127665
2010-09-24 1470.73 1479.59 1445.33 1451.19 -1.076 135858
2010-09-17 1439.26 1479.59 1439.26 1466.97 2.030 158841
2010-09-10 1436.11 1440.01 1428.66 1437.78 0.147 98264.6
2010-09-03 1412.98 1441.80 1412.98 1435.67 1.745 166870
2010-08-27 1399.87 1415.28 1396.41 1411.05 1.149 144822
2010-08-20 1359.86 1395.03 1358.95 1395.02 2.564 135627
2010-08-13 1360.56 1362.24 1342.07 1360.15 -0.022 75893.7
2010-08-06 1364.23 1370.52 1358.52 1360.45 -0.035 89981.3
2010-07-30 1350.54 1360.92 1348.29 1360.92 1.133 97977.6
2010-07-23 1333.92 1345.68 1327.98 1345.68 0.676 85458.1
2010-07-16 1323.91 1341.96 1323.55 1336.65 0.932 95383.3
2010-07-09 1305.51 1327.27 1294.37 1324.31 1.290 95923.1
2010-07-02 1326.06 1331.09 1304.09 1307.44 -1.433 95874.5
2010-06-25 1320.78 1335.31 1318.52 1326.45 0.665 80998.6
2010-06-18 1294.89 1317.69 1294.60 1317.69 1.778 74978.4
2010-06-11 1284.51 1302.07 1278.89 1294.67 0.022 69979.0
2010-06-04 1276.43 1297.75 1271.55 1294.39 1.988 96475.9
2010-05-28 1282.96 1282.96 1243.86 1269.16 -1.289 150937
2010-05-21 1337.24 1337.30 1280.63 1285.73 -4.000 110301
2010-05-14 1331.60 1348.09 1330.96 1339.30 0.481 93178.4
2010-05-07 1344.24 1349.92 1315.63 1332.89 -1.002 110715
2010-04-30 1336.50 1348.15 1324.34 1346.38 0.718 88284.7
2010-04-23 1329.73 1339.15 1321.25 1336.78 0.301 77168.6
2010-04-16 1336.39 1344.12 1330.27 1332.77 -0.091 91606.9
2010-04-09 1339.30 1347.61 1331.46 1333.98 -0.147 93019.1
2010-04-02 1313.98 1337.21 1313.11 1335.94 1.582 84156.1
2010-03-26 1295.83 1315.14 1292.21 1315.14 1.430 94262.2
2010-03-19 1311.99 1313.36 1294.87 1296.60 -1.113 96050.2
2010-03-12 1312.18 1334.34 1308.79 1311.20 0.879 129892
2010-03-05 1276.52 1300.74 1276.52 1299.78 2.282 152283
2010-02-26 1260.51 1277.66 1260.51 1270.78 1.042 114710
2010-02-19 1072.69 1264.91 1072.69 1257.67 0.341 97223.1
2010-02-12 1247.81 1254.77 1224.37 1253.39 0.440 104691
2010-02-05 1261.20 1268.21 1247.46 1247.90 -0.894 104118
2010-01-29 1297.31 1297.45 1253.09 1259.16 -3.175 121000
2010-01-22 1286.25 1308.52 1072.69 1300.45 0.144 103827
2010-01-15 1292.68 1300.89 1286.44 1298.58 0.433 96720.3
2010-01-08 1272.31 1299.70 1272.25 1292.98 1.587 100101
2010-01-01 1263.53 1275.29 1263.34 1272.78 0.699 54418.2
2009-12-25 1266.88 1267.73 1255.66 1263.94 -0.239 58537.5
2009-12-18 1259.96 1272.59 1256.07 1266.97 0.553 81610.6
2009-12-11 1270.20 1271.24 1255.76 1260.00 -0.803 71689.4
2009-12-04 1256.88 1273.46 1248.58 1270.20 -0.032 99914.0
2009-11-27 1273.66 1274.77 1268.82 1270.61 -0.294 92330.9
2009-11-20 1272.98 1288.42 1270.74 1274.36 0.268 91437.0
2009-11-13 1262.14 1279.52 1259.23 1270.96 0.809 79115.4
2009-11-06 1238.17 1263.03 1233.45 1260.76 1.410 78114.5
2009-10-30 1267.43 1267.43 1236.20 1243.23 -1.884 88066.8
2009-10-23 1257.76 1270.44 1255.63 1267.10 0.822 96380.2
2009-10-16 1235.60 1256.77 1231.36 1256.77 1.860 74120.8
2009-10-09 1206.06 1236.89 1203.27 1233.82 2.286 100332
2009-10-02 1216.82 1216.82 1200.65 1206.25 -0.915 70348.5
2009-09-25 1072.69 1231.49 1072.69 1217.39 -0.312 87195.0
2009-09-18 1208.53 1221.20 1202.62 1221.20 1.069 94517.2
2009-09-11 1178.74 1210.36 1178.74 1208.28 2.506 118734
2009-09-04 1174.27 1182.50 1163.57 1178.74 0.381 98458.0
2009-08-28 1163.79 1178.77 1163.79 1174.27 0.901 108451
2009-08-21 1188.57 1188.57 1153.97 1163.79 -2.085 105713
2009-08-14 1184.88 1196.46 1178.51 1188.57 0.311 128696
2009-08-07 1174.90 1191.66 1164.36 1184.88 0.849 136200
2009-07-31 1155.88 1179.08 1148.26 1174.90 1.646 148372
2009-07-24 1070.25 1160.61 1067.84 1155.88 3.121 157301
2009-07-17 1067.76 1121.66 1060.96 1120.90 4.977 151400
2009-07-10 1072.69 1072.69 1058.12 1067.76 -0.460 140019
2009-07-03 1078.52 1083.25 1067.84 1072.69 -0.286 267823
2009-06-26 1061.88 1081.83 1028.14 1075.77 1.536 436806
2009-06-19 1093.04 1095.72 1052.48 1059.50 -2.812 477541
2009-06-12 1080.42 1095.91 1066.99 1090.15 1.362 448775
2009-06-05 1047.62 1075.50 1047.62 1075.50 3.006 510375
2009-05-29 1047.40 1059.88 1036.12 1044.11 -0.110 490661
2009-05-22 1007.95 1050.45 1000.34 1045.26 3.061 511783
2009-05-15 1032.98 1034.37 1011.99 1014.21 -1.224 657657
2009-05-08 999.440 1037.81 993.200 1026.78 3.638 671335
2009-05-01 995.750 996.600 952.370 990.740 -0.195 464668
2009-04-24 966.900 992.680 957.570 992.680 2.850 443335
2009-04-17 942.990 969.930 936.430 965.170 2.527 491036
2009-04-10 912.790 942.400 907.870 941.380 3.789 368346
2009-04-03 882.860 910.960 866.720 907.010 2.437 296418
2009-03-27 858.190 890.570 857.850 885.430 3.339 272008
2009-03-20 843.660 856.820 838.470 856.820 1.585 146840
2009-03-13 857.830 863.730 836.510 843.450 -1.721 148526
2009-03-06 889.710 889.970 857.220 858.220 -3.643 160756
2009-02-27 887.400 898.740 883.810 890.670 0.108 168258
2009-02-20 908.360 909.160 888.730 889.710 -2.212 150790
2009-02-13 897.960 909.840 893.360 909.840 1.472 166240
2009-02-06 886.180 896.640 873.460 896.640 1.378 119565
2009-01-30 874.020 887.270 871.530 884.450 1.348 96590.8
2009-01-23 897.900 900.240 867.350 872.690 -2.653 119285
2009-01-16 919.400 925.130 889.450 896.470 -2.459 187827
2009-01-09 901.840 936.630 901.840 919.070 2.763 299635
2009-01-02 868.700 897.260 868.640 894.360 3.114 148587
2008-12-26 876.880 888.030 862.290 867.350 -1.033 95630.6
2008-12-19 854.660 881.480 846.470 876.400 2.831 170067
2008-12-12 846.450 860.680 835.170 852.270 1.669 211017
2008-12-05 864.490 864.490 838.070 838.280 -3.217 154692
2008-11-28 863.320 869.980 848.030 866.140 -0.085 220416
2008-11-21 875.200 884.570 853.280 866.880 -1.675 277809
2008-11-14 901.670 905.330 873.780 881.650 -1.376 381811
2008-11-07 867.040 926.650 867.040 893.950 3.513 420736
2008-10-31 837.690 869.320 801.270 863.610 0.524 465692
2008-10-24 906.250 920.590 853.520 859.110 -5.095 340605
2008-10-17 941.710 973.700 903.600 905.230 -3.081 394576
2008-10-10 1013.39 1014.61 931.790 934.010 -8.133 293937
2008-10-03 1022.59 1023.24 993.600 1016.70 -0.375 157349
2008-09-26 1036.40 1040.85 1018.18 1020.53 -0.504 167220
2008-09-19 1037.41 1037.41 963.290 1025.70 -1.756 215111
2008-09-12 1075.22 1081.28 1039.65 1044.03 -2.476 168169
2008-09-05 1097.08 1097.08 1069.93 1070.54 -2.722 140991
2008-08-29 1083.32 1100.50 1064.11 1100.50 1.373 154747
2008-08-22 1093.28 1096.15 1064.58 1085.60 -0.863 144712
2008-08-15 1120.78 1128.72 1094.35 1095.05 -2.255 140892
2008-08-08 1157.49 1157.55 1118.50 1120.31 -3.347 189516
2008-08-01 1142.07 1164.64 1141.85 1159.10 1.520 162216
2008-07-25 1104.82 1141.75 1089.47 1141.75 3.322 205197
2008-07-18 1147.50 1148.70 1100.19 1105.04 -3.942 157950
2008-07-11 1134.70 1153.30 1120.31 1150.39 1.433 175027
2008-07-04 1186.98 1189.25 1119.97 1134.14 -4.737 195213
2008-06-27 1198.64 1211.94 1186.71 1190.54 -1.337 178931
2008-06-20 1230.38 1241.59 1188.50 1206.67 -1.845 174850
2008-06-13 1226.57 1239.06 1221.58 1229.35 -1.539 187403
2008-06-06 1274.55 1274.84 1214.37 1248.57 -2.157 244837
2008-05-30 1274.24 1276.55 1260.01 1276.10 0.104 233847
2008-05-23 1300.32 1301.94 1273.44 1274.78 -1.991 202260
2008-05-16 1283.89 1302.83 1283.84 1300.67 1.198 173013
2008-05-09 1274.13 1289.31 1271.42 1285.27 1.085 192108
2008-05-02 1290.32 1305.09 1271.48 1271.48 -1.289 171723
2008-04-25 1278.25 1300.15 1273.23 1288.08 1.612 206519
2008-04-18 1238.97 1267.65 1230.62 1267.65 1.673 173990
2008-04-11 1222.31 1256.26 1216.38 1246.79 2.030 170793
2008-04-04 1257.02 1264.75 1219.97 1221.98 -2.895 181782
2008-03-28 1189.76 1258.86 1188.49 1258.41 5.832 238804
2008-03-21 1183.33 1206.84 1166.83 1189.06 -0.484 223822
2008-03-14 1242.64 1251.35 1157.47 1194.84 -7.829 382493
2008-03-07 1344.46 1344.46 1277.69 1296.33 -4.499 233915
2008-02-29 1373.47 1382.90 1354.79 1357.40 -0.882 224511
2008-02-22 1415.25 1427.38 1354.71 1369.48 -4.044 262315
2008-02-15 1415.56 1436.10 1404.86 1427.19 0.795 207277
2008-02-08 1408.56 1432.35 1407.83 1415.94 1.629 198876
2008-02-01 1398.50 1400.90 1372.61 1393.25 -0.865 185867
2008-01-25 1436.29 1436.29 1340.29 1405.40 -2.368 346705
2008-01-18 1514.31 1524.69 1423.83 1439.49 -5.061 274897
2008-01-11 1461.17 1521.56 1458.68 1516.22 3.378 379747
2008-01-04 1446.63 1467.78 1431.69 1466.67 1.357 157161
2007-12-28 1404.71 1447.04 1404.71 1447.04 3.098 140836
2007-12-21 1403.78 1406.24 1382.44 1403.56 0.011 200595
2007-12-14 1430.52 1435.39 1396.45 1403.41 -2.136 167553
2007-12-07 1400.55 1449.70 1399.17 1434.04 2.653 196966
2007-11-30 1356.40 1408.32 1355.39 1396.98 3.209 166955
2007-11-23 1388.34 1393.29 1338.14 1353.55 -2.386 157709
2007-11-16 1392.52 1396.06 1370.33 1386.64 -1.113 162925
2007-11-09 1400.88 1413.85 1380.43 1402.25 0.341 168459
2007-11-02 1403.75 1423.81 1385.85 1397.48 -0.062 208462
2007-10-26 1349.18 1398.35 1339.36 1398.35 2.057 179548
2007-10-19 1376.76 1383.77 1365.04 1370.17 -0.369 182481
2007-10-12 1374.55 1383.61 1359.63 1375.25 0.208 186255
2007-10-05 1337.65 1380.29 1337.65 1372.39 2.701 226145
2007-09-28 1307.70 1344.13 1303.23 1336.30 2.325 193054
2007-09-21 1291.89 1308.67 1270.72 1305.94 1.275 141750
2007-09-14 1290.14 1296.83 1278.32 1289.50 -1.180 129328
2007-09-07 1283.93 1305.04 1279.71 1304.90 2.431 170700
2007-08-31 1282.94 1292.20 1247.37 1273.93 0.032 176853
2007-08-24 1219.41 1284.88 1219.41 1273.52 6.879 252546
2007-08-17 1300.58 1305.17 1141.56 1191.55 -7.467 301178
2007-08-10 1321.71 1324.68 1275.13 1287.70 -3.573 217828
2007-08-03 1349.27 1374.55 1323.76 1335.42 -1.473 254946
2007-07-27 1381.34 1392.18 1347.95 1355.38 -1.952 284717
2007-07-20 1385.25 1388.31 1369.23 1382.36 -0.170 184416
2007-07-13 1376.21 1384.72 1358.87 1384.72 0.792 208820
2007-07-06 1357.78 1383.22 1357.57 1373.84 1.437 199923
2007-06-29 1388.00 1389.69 1347.50 1354.38 -2.673 194182
2007-06-22 1363.21 1391.57 1363.21 1391.57 2.272 230609
2007-06-15 1360.66 1367.94 1353.03 1360.65 0.611 208822
2007-06-08 1360.30 1374.54 1351.38 1352.39 -0.565 211908
2007-06-01 1339.77 1360.07 1331.21 1360.07 1.567 194128
2007-05-25 1354.90 1368.38 1319.75 1339.08 -1.309 219059
2007-05-18 1355.80 1366.21 1340.88 1356.84 0.399 218518
2007-05-11 1363.21 1368.87 1336.16 1351.45 -0.876 222915
2007-05-04 1326.59 1363.40 1313.66 1363.40 2.916 251074
2007-04-27 1320.86 1326.70 1310.59 1324.77 0.715 226383
2007-04-20 1310.54 1334.44 1291.64 1315.37 0.548 279264
2007-04-13 1279.87 1316.13 1279.87 1308.20 2.289 279967
2007-04-06 1250.24 1279.55 1245.00 1278.92 2.570 212667
2007-03-30 1237.47 1248.98 1222.42 1246.87 0.908 237679
2007-03-23 1182.97 1237.70 1182.56 1235.65 4.521 233224
2007-03-16 1192.61 1214.15 1159.03 1182.20 -0.558 218432
2007-03-09 1152.87 1201.45 1090.39 1188.83 2.074 321700
2007-03-02 1285.08 1285.15 1136.01 1164.68 -9.255 395150
2007-02-23 1265.34 1283.80 1265.34 1283.47 1.694 341065
2007-02-16 1238.71 1262.09 1223.14 1262.09 1.710 335266
2007-02-09 1213.50 1250.46 1213.50 1240.87 2.595 404157
2007-02-02 1170.26 1209.48 1170.26 1209.48 3.384 285327
2007-01-26 1148.41 1191.53 1148.41 1169.89 1.928 301486
2007-01-19 1121.81 1151.61 1121.81 1147.76 2.540 248596
2007-01-12 1119.00 1121.60 1103.37 1119.33 -0.096 200952
2007-01-05 1096.76 1121.41 1096.76 1120.40 2.204 194008
2006-12-29 1079.30 1096.24 1073.54 1096.24 1.530 93629.7
2006-12-22 1090.01 1092.47 1049.88 1079.72 -0.881 157956
2006-12-15 1103.89 1110.12 1068.51 1089.32 -0.844 191817
2006-12-08 1079.77 1103.27 1076.53 1098.59 1.711 234151
2006-12-01 1060.67 1086.37 1056.72 1080.11 1.856 256296
2006-11-24 1040.75 1060.43 1029.41 1060.43 1.887 172971
2006-11-17 1020.68 1041.98 1015.79 1040.79 1.809 189675
2006-11-10 998.250 1022.76 992.960 1022.30 2.433 166443
2006-11-03 986.470 1000.06 984.160 998.020 0.820 120555
2006-10-27 979.000 990.710 979.000 989.900 1.094 108371
2006-10-20 983.220 983.790 975.300 979.190 -0.442 84708.3
2006-10-13 971.480 983.540 967.540 983.540 1.294 97192.9
2006-10-06 967.170 971.220 963.520 970.980 0.355 89306.8
2006-09-29 964.070 970.790 960.860 967.550 0.240 96500.8
2006-09-22 958.580 967.320 956.860 965.230 0.651 113675
2006-09-15 956.530 959.210 949.340 958.990 0.239 95260.3
2006-09-08 960.820 970.490 953.180 956.700 -0.415 86671.6
2006-09-01 950.610 962.420 950.210 960.690 1.070 92454.3
2006-08-25 941.490 951.960 940.710 950.520 0.904 76713.1
2006-08-18 942.880 947.220 937.980 942.000 -0.029 66453.9
2006-08-11 939.030 946.210 936.910 942.270 0.456 60841.2
2006-08-04 935.310 939.460 932.890 937.990 0.350 74935.6
2006-07-28 924.440 938.850 921.170 934.720 1.081 79460.9
2006-07-21 912.020 924.720 899.230 924.720 1.214 80511.9
2006-07-14 926.370 928.890 913.630 913.630 -1.289 105382
2006-07-07 914.610 927.700 914.430 925.560 1.188 84639.1
2006-06-30 906.650 917.180 901.570 914.690 0.921 78521.8
2006-06-23 895.140 906.340 885.840 906.340 1.437 80775.9
2006-06-16 916.010 918.510 883.290 893.500 -2.392 105059
2006-06-09 931.200 935.350 914.370 915.400 -1.646 94324.1
2006-06-02 931.110 935.390 919.370 930.720 -0.003 110834
2006-05-26 944.250 945.880 919.040 930.750 -1.445 187388
2006-05-19 963.130 964.620 942.260 944.400 -2.241 188576
2006-05-12 962.450 970.460 961.690 966.050 0.486 213530
2006-05-05 947.800 962.380 947.170 961.380 1.280 174456
2006-04-28 948.340 952.540 941.620 949.230 0.110 157291
2006-04-21 939.770 950.440 936.440 948.190 1.052 100030
2006-04-14 944.000 946.470 935.200 938.320 -0.571 98971.6
2006-04-07 926.630 943.710 926.260 943.710 1.843 120921
2006-03-31 926.490 934.530 923.250 926.630 0.058 117548
2006-03-24 922.530 928.910 920.870 926.090 0.376 91162.4
2006-03-17 923.120 927.030 920.870 922.620 0.072 82954.4
2006-03-10 916.740 925.150 910.800 921.960 0.549 104492
2006-03-03 924.920 931.150 916.350 916.930 -0.863 102247
2006-02-24 927.950 928.890 922.690 924.910 -0.168 84937.6
2006-02-17 923.240 931.100 921.370 926.470 0.669 103487
2006-02-10 928.380 931.000 915.860 920.310 -0.813 122806
2006-02-03 915.610 927.850 915.610 927.850 1.514 194484
2006-01-27 903.400 915.800 898.610 914.010 0.950 86530.2
2006-01-20 911.810 913.180 900.400 905.410 -0.712 87829.7
2006-01-13 913.650 916.960 908.580 911.900 0.025 107766
2006-01-06 899.180 912.070 891.040 911.670 1.320 60261.5
2005-12-30 892.460 902.560 891.060 899.790 0.859 47100.6
2005-12-23 893.600 898.370 890.090 892.130 -0.139 49008.6
2005-12-16 898.410 901.590 890.470 893.370 -0.549 57193.8
2005-12-09 884.720 899.060 884.630 898.300 1.487 69800.5
2005-12-02 904.180 904.340 883.000 885.140 -2.117 84912.2
2005-11-25 901.600 909.560 900.090 904.280 0.284 63658.0
2005-11-18 897.920 903.050 891.730 901.720 0.375 70859.8
2005-11-11 914.700 915.870 894.520 898.350 -1.704 84969.8
2005-11-04 905.380 915.500 905.380 913.920 0.898 57256.8
2005-10-28 909.680 912.440 902.390 905.790 -0.417 79008.3
2005-10-21 926.480 929.230 907.370 909.580 -1.730 87413.9
2005-10-14 925.560 931.660 925.560 925.590 0.041 67269.5
2005-10-07 926.840 929.270 922.800 925.210 -0.251 71518.7
2005-09-30 921.760 929.520 921.760 927.540 0.613 86817.4
2005-09-23 920.850 923.950 919.030 921.890 -0.011 83605.9
2005-09-16 917.100 921.990 913.690 921.990 0.443 65282.4
2005-09-09 908.840 921.160 907.120 917.920 0.961 62946.3
2005-09-02 916.020 916.080 906.540 909.180 -1.002 78481.9
2005-08-26 925.290 928.580 915.060 918.380 -0.774 68484.0
2005-08-19 937.320 938.850 919.720 925.540 -1.227 58963.7
2005-08-12 943.050 948.880 934.170 937.040 -0.675 65359.5
2005-08-05 938.300 953.880 935.560 943.410 0.642 93258.0
2005-07-29 939.180 941.850 931.390 937.390 -0.245 95979.8
2005-07-22 917.430 939.690 913.550 939.690 2.492 110944
2005-07-15 904.490 922.790 904.340 916.840 1.464 77464.7
2005-07-08 893.800 907.750 893.800 903.610 1.073 66377.1
2005-07-01 898.180 899.110 888.180 894.020 -0.452 59591.2
2005-06-24 897.170 906.000 894.650 898.080 0.114 68179.1
2005-06-17 890.880 901.430 890.880 897.060 0.791 71666.9
2005-06-10 865.970 892.980 865.570 890.020 2.788 61322.8
2005-06-03 869.000 870.520 858.840 865.880 -0.372 70796.1
2005-05-27 884.080 886.600 859.800 869.110 -1.592 73726.6
2005-05-20 890.890 892.760 883.170 883.170 -0.919 48890.7
2005-05-13 901.390 904.340 888.830 891.360 -1.094 55376.4
2005-05-06 878.790 906.490 878.790 901.220 2.533 76171.1
2005-04-29 877.290 880.560 870.190 878.960 0.134 55822.8
2005-04-22 871.850 879.670 863.930 877.780 0.404 57647.7
2005-04-15 864.390 880.070 863.900 874.250 1.184 44705.4
2005-04-08 874.340 875.510 859.810 864.020 -1.359 71467.0
2005-04-01 883.400 887.020 870.440 875.920 -0.847 56106.6
2005-03-25 893.960 895.290 870.810 883.400 -1.186 62408.0
2005-03-18 901.070 902.990 890.610 894.000 -0.826 64891.5
2005-03-11 887.240 903.620 887.240 901.450 1.821 60077.0
2005-03-04 905.060 907.380 885.330 885.330 -2.012 78745.2
2005-02-25 908.790 909.960 896.020 903.510 -0.467 70465.8
2005-02-18 915.230 922.110 905.800 907.750 -0.783 77940.1
2005-02-11 908.830 914.950 908.230 914.910 0.814 52651.8
2005-02-04 915.410 920.030 907.520 907.520 -1.059 84365.0
2005-01-28 926.650 926.650 912.770 917.230 -1.343 71927.8
2005-01-21 929.420 940.940 926.940 929.720 -0.002 91524.5
2005-01-14 917.420 935.330 915.800 929.740 1.469 107171
2005-01-07 907.020 918.560 897.130 916.280 0.975 94357.2
2004-12-31 906.200 911.700 901.120 907.430 0.025 28984.1
2004-12-24 902.220 910.040 901.630 907.200 0.465 43445.4
2004-12-17 894.670 906.310 892.830 903.000 0.981 63348.6
2004-12-10 917.430 917.880 888.970 894.230 -2.501 70409.2
2004-12-03 909.370 920.570 906.800 917.170 0.923 109938
2004-11-26 897.110 913.110 892.370 908.780 1.310 99961.8
2004-11-19 885.530 918.510 885.530 897.030 1.671 153791
2004-11-12 871.610 883.610 869.280 882.290 1.240 65864.5
2004-11-05 860.090 880.630 859.030 871.480 1.201 69135.6
2004-10-29 853.710 861.420 848.600 861.140 0.850 46694.9
2004-10-22 851.650 854.410 847.290 853.880 0.304 43783.6
2004-10-15 860.870 861.010 849.800 851.290 -1.137 41727.0
2004-10-08 855.740 868.360 855.310 861.080 0.837 72686.3
2004-10-01 854.080 856.290 841.600 853.930 -0.163 51775.4
2004-09-24 860.000 868.520 851.750 855.320 -0.505 55825.0
2004-09-17 849.720 861.080 849.720 859.660 1.102 67887.0
2004-09-10 842.870 851.690 836.020 850.290 0.997 62871.1
2004-09-03 820.560 851.540 819.410 841.900 2.485 87405.5
2004-08-27 808.920 823.080 802.400 821.490 1.610 52071.2
2004-08-20 816.680 816.680 805.950 808.470 -0.877 44114.4
2004-08-13 818.840 823.620 813.010 815.620 -0.546 48741.2
2004-08-06 832.690 833.390 817.570 820.100 -1.664 44794.3
2004-07-30 838.190 841.030 832.230 833.980 -0.503 51162.4
2004-07-23 842.810 843.280 836.140 838.200 -0.528 39163.8
2004-07-16 853.890 854.790 837.650 842.650 -1.336 40201.8
2004-07-09 831.640 858.360 831.490 854.060 2.815 71045.4
2004-07-02 823.120 831.350 819.860 830.680 0.783 48248.8
2004-06-25 822.400 827.300 817.550 824.230 0.280 51774.2
2004-06-18 823.500 823.700 810.030 821.930 -0.290 43633.7
2004-06-11 804.340 826.500 803.750 824.320 2.678 47103.7
2004-06-04 808.890 816.100 792.880 802.820 -0.695 42734.4
2004-05-28 793.300 817.170 791.770 808.440 2.136 75862.2
2004-05-21 794.000 797.050 769.290 791.530 -0.307 102809
2004-05-14 834.060 834.060 790.350 793.970 -4.956 100881
2004-05-07 840.420 851.500 833.620 835.370 -0.339 76918.3
2004-04-30 875.810 875.850 836.520 838.210 -4.259 66999.4
2004-04-23 861.920 875.500 851.200 875.500 1.589 61394.2
2004-04-16 883.150 885.880 852.490 861.810 -2.410 73611.9
2004-04-09 887.940 891.720 877.900 883.090 -0.479 69178.9
2004-04-02 896.380 901.850 882.740 887.340 -0.869 85955.0
2004-03-26 916.750 918.950 884.360 895.120 -1.032 115747
2004-03-19 884.510 907.820 883.450 904.450 2.250 113994
2004-03-12 885.650 887.860 869.990 884.550 -0.181 103643
2004-03-05 878.170 895.470 868.800 886.150 0.786 141762
2004-02-27 864.000 886.110 864.000 879.240 2.033 179596
2004-02-20 826.130 863.630 825.950 861.720 4.336 170449
2004-02-13 815.500 828.060 810.730 825.910 1.286 83884.6
2004-02-06 818.160 818.640 803.730 815.420 -0.430 96342.7
2004-01-30 825.040 830.920 811.220 818.940 -0.694 79624.0
2004-01-23 818.070 824.660 815.860 824.660 0.904 76524.1
2004-01-16 825.460 829.910 808.240 817.270 -0.987 74186.4
2004-01-09 788.580 830.760 785.560 825.420 4.684 100239
2004-01-02 780.190 794.410 780.110 788.490 1.086 54681.8
2003-12-26 769.700 781.310 769.700 780.020 1.334 32474.5
2003-12-19 792.900 795.310 764.900 769.750 -2.802 54416.9
2003-12-12 787.050 794.900 782.440 791.940 0.630 62152.7
2003-12-05 779.240 797.970 778.400 786.980 0.988 51964.7
2003-11-28 785.520 786.570 774.010 779.280 -0.662 54398.8
2003-11-21 791.300 791.300 762.530 784.470 -0.980 72411.0
2003-11-14 805.920 807.090 789.600 792.230 -1.803 70102.4
2003-11-07 817.920 818.370 803.460 806.780 -1.265 71812.8
2003-10-31 802.540 818.570 802.090 817.120 1.578 107546
2003-10-24 782.090 807.590 777.760 804.430 2.993 109438
2003-10-17 794.400 795.370 776.540 781.050 -1.215 113806
2003-10-10 740.580 800.720 740.580 790.660 6.817 169038
2003-10-03 742.970 743.140 732.280 740.200 -0.272 74223.6
2003-09-26 745.180 745.940 733.570 742.220 -0.262 89176.4
2003-09-19 741.520 748.330 738.930 744.170 0.436 55287.4
2003-09-12 756.850 756.930 732.360 740.940 -2.054 59761.6
2003-09-05 743.170 757.670 739.570 756.480 1.773 77634.5
2003-08-29 744.210 750.780 737.540 743.300 -0.007 76494.8
2003-08-22 729.260 744.970 727.560 743.350 2.037 72983.1
2003-08-15 722.190 729.770 720.040 728.510 0.872 53914.6
2003-08-08 723.350 723.820 713.390 722.210 -0.113 56952.0
2003-08-01 711.420 724.250 706.330 723.030 1.759 56799.5
2003-07-25 718.440 719.660 704.900 710.530 -0.836 62346.1
2003-07-18 724.480 730.500 710.460 716.520 -1.019 99565.2
2003-07-11 726.100 737.920 718.510 723.900 -0.167 113926
2003-07-04 691.970 725.910 690.940 725.110 4.868 135420
2003-06-27 683.470 691.450 677.250 691.450 1.320 56946.9
2003-06-20 688.080 690.100 678.850 682.440 -1.087 61114.8
2003-06-13 682.180 694.440 681.030 689.940 1.228 94644.3
2003-06-06 672.920 686.490 670.110 681.570 1.506 68972.0
2003-05-30 653.000 678.600 650.890 671.460 3.162 77875.6
2003-05-23 636.090 652.620 635.330 650.880 2.298 54206.3
2003-05-16 631.120 639.450 630.280 636.260 0.971 34936.1
2003-05-09 627.620 632.740 627.620 630.140 0.459 28598.4
2003-05-02 627.320 631.410 621.110 627.260 -0.075 30252.8
2003-04-25 634.890 635.240 622.800 627.730 -1.240 26779.4
2003-04-18 627.740 635.610 623.780 635.610 0.940 26995.2
2003-04-11 630.910 643.680 628.930 629.690 -0.211 39808.2
2003-04-04 634.550 637.390 626.030 631.020 -0.621 44552.6
2003-03-28 632.790 635.850 627.940 634.960 0.441 37642.0
2003-03-21 628.370 635.560 622.320 632.170 0.576 50051.9
2003-03-14 635.600 635.600 615.770 628.550 -1.119 46698.0
2003-03-07 647.040 649.580 633.600 635.660 -1.722 35132.1
2003-02-28 654.580 655.140 646.750 646.800 -1.175 32735.4
2003-02-21 657.760 662.090 651.900 654.490 -0.374 32361.1
2003-02-14 661.320 662.040 653.490 656.950 -0.650 39595.5
2003-02-07 664.750 668.180 660.210 661.250 -0.530 44755.2
2003-01-31 667.360 672.510 652.110 664.770 -0.604 58789.0
2003-01-24 670.160 675.970 663.880 668.810 -0.257 67511.8
2003-01-17 637.390 672.540 637.390 670.530 5.459 94858.2
2003-01-10 633.580 636.970 623.300 635.820 0.366 28024.4
2003-01-03 650.170 650.350 631.350 633.500 -2.597 30579.0
2002-12-27 638.090 650.390 636.150 650.390 1.937 21552.9
2002-12-20 631.290 638.030 627.450 638.030 0.922 31834.9
2002-12-13 618.710 642.400 618.710 632.200 2.237 34754.2
2002-12-06 629.770 631.340 614.000 618.370 -1.724 37470.1
2002-11-29 639.510 644.160 629.220 629.220 -1.549 38920.1
2002-11-22 648.190 649.850 636.220 639.120 -1.352 34137.5
2002-11-15 657.000 657.000 645.260 647.880 -1.340 36295.4
2002-11-08 657.940 661.550 653.500 656.680 -0.106 31607.7
2002-11-01 655.870 665.100 655.200 657.380 0.259 28599.4
2002-10-25 652.780 658.700 650.030 655.680 0.526 36773.4
2002-10-18 638.050 653.900 621.090 652.250 2.269 44857.4
2002-10-11 643.640 643.740 633.140 637.780 -0.980 29032.6
2002-10-04 644.610 652.490 636.300 644.090 -0.505 30587.3
2002-09-27 672.780 672.780 630.650 647.360 -3.758 48231.2
2002-09-20 688.290 690.890 669.170 672.640 -2.274 32955.8
2002-09-13 694.200 695.080 679.680 688.290 -0.836 32169.7
2002-09-06 710.750 713.460 693.010 694.090 -2.428 31545.7
2002-08-30 729.370 729.640 709.290 711.360 -2.552 35612.6
2002-08-23 736.600 737.690 727.410 729.990 -0.897 29271.3
2002-08-16 723.860 738.760 720.750 736.600 1.856 31223.8
2002-08-09 719.330 724.760 716.460 723.180 0.507 25604.9
2002-08-02 717.630 727.500 717.080 719.530 0.254 33102.0
2002-07-26 723.130 724.990 712.910 717.710 -1.207 35157.9
2002-07-19 739.810 740.610 726.480 726.480 -1.807 30653.6
2002-07-12 747.600 750.330 735.210 739.850 -0.641 30894.2
2002-07-05 727.730 745.410 720.440 744.620 2.644 37374.0
2002-06-28 739.690 739.690 703.910 725.440 -2.409 72992.4
2002-06-21 748.810 748.890 742.670 743.350 -0.689 32074.2
2002-06-14 756.260 756.260 746.080 748.510 -0.887 42393.6
2002-06-07 741.900 755.210 739.300 755.210 1.813 37963.6
2002-05-31 766.820 766.820 741.760 741.760 -3.147 53008.3
2002-05-24 787.370 787.990 763.480 765.860 -2.791 44192.5
2002-05-17 788.440 789.580 782.760 787.850 -0.088 42677.7
2002-05-10 795.550 800.050 787.060 788.540 -0.770 59421.8
2002-05-03 800.260 800.380 786.840 794.660 -0.837 64832.3
2002-04-26 800.650 816.940 798.180 801.370 0.378 103850
2002-04-19 777.260 799.560 777.260 798.350 2.852 128580
2002-04-12 761.870 778.870 761.740 776.210 1.942 117433
2002-04-05 756.420 761.420 747.820 761.420 0.704 68599.7
2002-03-29 752.290 760.450 744.890 756.100 0.461 63755.5
2002-03-22 752.140 759.380 749.790 752.630 0.132 59659.1
2002-03-15 749.930 762.170 749.160 751.640 0.536 76137.9
2002-03-08 719.880 750.370 719.880 747.630 4.189 71035.4
2002-03-01 710.290 717.570 698.070 717.570 0.979 47167.5
2002-02-22 722.270 730.210 707.680 710.610 -1.575 59229.8
2002-02-15 712.490 724.680 711.140 721.980 1.556 62649.0
2002-02-08 720.670 726.890 705.750 710.920 -1.099 75131.4
2002-02-01 694.170 718.820 694.170 718.820 3.639 80960.3
2002-01-25 698.140 698.910 683.800 693.580 -0.709 40201.7
2002-01-18 703.120 703.700 692.450 698.530 -0.641 48691.8
2002-01-11 694.630 710.290 689.820 703.040 1.380 72684.8
2002-01-04 692.110 696.090 681.500 693.470 0.265 51896.7
2001-12-28 665.600 691.640 665.190 691.640 3.998 40143.5
2001-12-21 663.790 665.630 659.680 665.050 0.140 41620.0
2001-12-14 661.110 670.060 656.240 664.120 0.393 58096.6
2001-12-07 637.830 663.650 637.040 661.520 3.683 66623.6
2001-11-30 639.530 643.780 632.050 638.020 -0.236 54808.6
2001-11-23 636.070 640.370 621.660 639.530 0.664 72053.0
2001-11-16 599.460 636.190 598.500 635.310 5.982 69836.2
2001-11-09 597.370 602.600 589.880 599.450 0.469 28573.9
2001-11-02 612.450 613.670 595.460 596.650 -2.573 26512.6
2001-10-26 614.210 618.600 608.500 612.410 -0.424 27823.2
2001-10-19 611.370 623.540 610.780 615.020 0.605 31518.4
2001-10-12 604.110 613.740 595.440 611.320 0.381 38479.4
2001-10-05 617.150 618.570 606.510 609.000 -1.030 38682.5
2001-09-28 607.280 619.600 588.770 615.340 1.222 44659.3
2001-09-21 636.080 636.080 589.900 607.910 -5.682 61873.0
2001-09-14 696.270 701.760 641.180 644.530 -7.482 89884.6
2001-09-07 686.350 701.230 686.030 696.650 1.381 60486.0
2001-08-31 684.690 697.420 684.690 687.160 0.628 73424.5
2001-08-24 655.150 684.700 652.220 682.870 4.134 52286.2
2001-08-17 647.760 663.870 645.570 655.760 1.188 50421.0
2001-08-10 659.030 659.260 644.920 648.060 -1.697 53499.9
2001-08-03 646.830 667.790 646.830 659.250 1.999 90193.2
2001-07-27 649.400 650.230 628.570 646.330 -0.378 101969
2001-07-20 621.590 654.310 621.540 648.780 4.468 104691
2001-07-13 623.210 632.050 609.620 621.030 -0.922 44466.7
2001-07-06 591.660 637.590 584.670 626.810 5.703 66085.4
2001-06-29 587.950 596.070 585.650 592.990 0.868 32448.2
2001-06-22 588.650 592.720 579.260 587.890 -0.260 27127.5
2001-06-15 575.790 607.020 574.750 589.420 2.381 50022.0
2001-06-08 571.120 577.090 562.750 575.710 0.779 33174.6
2001-06-01 563.950 573.650 560.650 571.260 1.338 23904.8
2001-05-25 557.430 570.060 552.460 563.720 1.087 37129.4
2001-05-18 570.350 572.220 555.860 557.660 -2.340 33450.1
2001-05-11 576.730 581.330 568.810 571.020 -1.035 39115.2
2001-05-04 588.370 620.480 576.990 576.990 -1.516 79200.7
2001-04-27 576.630 591.320 567.490 585.870 1.772 33418.2
2001-04-20 581.040 582.690 564.660 575.670 -0.980 41928.2
2001-04-13 575.170 581.370 547.720 581.370 0.681 40964.5
2001-04-06 646.130 650.740 574.920 577.440 -10.817 50057.6
2001-03-30 669.120 673.410 642.010 647.480 -3.256 28790.4
2001-03-23 670.990 673.240 638.510 669.270 -0.408 31326.4
2001-03-16 692.400 692.400 669.650 672.010 -3.344 25605.1
2001-03-09 703.580 707.740 690.610 695.260 -1.111 25034.4
2001-03-02 712.490 713.140 696.890 703.070 -1.360 25827.1
2001-02-23 714.730 716.820 702.930 712.760 -0.266 29875.8
2001-02-16 723.820 725.790 708.500 714.660 -1.400 30309.7
2001-02-09 732.810 736.740 717.360 724.810 -1.566 42545.9
2001-02-02 715.790 737.560 714.370 736.340 2.976 57831.8
2001-01-26 694.070 718.610 694.050 715.060 2.960 63568.7
2001-01-19 678.710 697.050 670.640 694.500 2.298 31334.1
2001-01-12 667.790 683.500 664.880 678.900 1.301 34981.0
2001-01-05 676.440 676.440 652.610 670.180 -1.392 43860.9
2000-12-29 698.380 704.890 673.740 679.640 -2.405 45701.4
2000-12-22 697.310 720.740 685.270 696.390 -0.578 43040.8
2000-12-15 731.520 736.350 697.760 700.440 -4.506 99810.5
2000-12-08 725.890 742.880 722.270 733.490 1.075 33065.0
2000-12-01 714.260 741.190 714.260 725.690 1.690 35745.4
2000-11-24 734.590 739.040 705.160 713.630 -2.919 29776.5
2000-11-17 751.110 751.110 727.030 735.090 -2.306 26483.3
2000-11-10 760.340 767.940 747.380 752.440 -1.034 24378.8
2000-11-03 786.530 786.530 744.480 760.300 -3.891 44328.2
2000-10-27 779.520 797.930 770.220 791.080 1.552 64263.3
2000-10-20 755.140 778.990 754.040 778.990 3.860 70945.9
2000-10-13 709.250 753.140 697.800 750.040 5.706 56566.6
2000-10-06 711.720 714.670 699.720 709.550 -0.555 40263.3
2000-09-29 739.710 740.210 711.440 713.510 -3.524 32329.5
2000-09-22 752.460 753.420 725.480 739.570 -1.733 32973.3
2000-09-15 739.340 754.420 724.350 752.610 1.730 36670.1
2000-09-08 767.220 767.220 733.530 739.810 -3.547 32968.4
2000-09-01 797.780 799.440 766.060 767.020 -4.034 39397.9
2000-08-25 819.170 819.290 796.430 799.260 -2.481 26828.9
2000-08-18 804.130 824.960 796.710 819.590 2.126 33984.8
2000-08-11 815.100 825.580 801.080 802.530 -1.529 24545.8
2000-08-04 798.270 819.020 784.950 814.990 1.990 30061.8
2000-07-28 831.410 831.810 797.960 799.090 -3.849 28066.1
2000-07-21 856.000 856.000 829.450 831.080 -2.938 40616.2
2000-07-14 821.630 865.160 821.630 856.240 4.360 50568.8
2000-07-07 830.130 830.130 789.960 820.470 -1.548 30714.3
2000-06-30 810.450 842.540 796.930 833.370 2.600 55782.4
2000-06-23 832.630 835.270 802.260 812.250 -2.863 55061.2
2000-06-16 860.830 866.370 833.610 836.190 -0.718 35291.5
2000-06-09 892.200 894.620 832.820 842.240 -6.886 59021.0
2000-06-02 884.080 928.340 884.080 904.530 2.256 61137.1
2000-05-26 949.630 954.590 878.740 884.570 -6.948 59092.6
2000-05-19 912.000 950.620 908.110 950.620 4.159 66638.4
2000-05-12 932.860 938.630 909.490 912.660 -1.382 54730.1
2000-05-05 898.660 925.450 896.210 925.450 3.017 52403.2
2000-04-28 899.160 908.940 871.740 898.350 -0.070 50544.2
2000-04-21 891.260 899.000 867.240 898.980 -3.461 80452.0
2000-04-14 951.370 952.070 922.200 931.210 -1.962 68941.5
2000-04-07 977.510 979.490 947.880 949.850 -2.518 89701.7
2000-03-31 971.830 990.500 965.780 974.380 0.424 100845
2000-03-24 933.920 982.250 921.310 970.270 3.797 74753.6
2000-03-17 949.940 952.840 916.630 934.780 -1.404 269782
2000-03-10 954.580 961.680 905.540 948.090 -0.023 100691
2000-03-03 993.220 1003.72 928.490 948.310 -5.417 129709
2000-02-25 1007.86 1014.66 993.250 1002.62 -1.051 20332.7
2000-02-18 1000.29 1021.20 984.410 1013.27 1.346 73625.8
2000-02-11 970.200 1009.48 970.200 999.810 4.401 21677.0
2000-02-04 930.100 957.960 914.210 957.660 2.361 43948.7
2000-01-28 956.490 962.110 929.440 935.570 -1.928 57261.7
2000-01-21 945.740 979.410 926.480 953.960 2.771 23935.9
2000-01-14 831.720 930.380 831.720 928.240 13.417 19114.8
2000-01-07 812.980 837.660 808.400 818.430 0.751 96963.9
1999-12-31 783.230 813.020 783.230 812.330 3.733 48927.1
1999-12-24 779.990 792.720 777.450 783.100 0.622 71667.2
1999-12-17 744.070 781.110 743.580 778.260 4.661 68997.0
1999-12-10 725.370 747.470 723.640 743.600 2.618 42391.8
1999-12-03 750.090 754.940 722.110 724.630 -2.853 43179.6
1999-11-26 733.270 747.640 733.270 745.910 1.721 51536.6
1999-11-19 721.820 733.290 718.480 733.290 1.631 38224.3
1999-11-12 721.520 741.920 712.630 721.520 0.024 50272.5
1999-11-05 740.100 740.100 719.750 721.350 -2.897 43310.1
1999-10-29 739.860 756.710 734.810 742.870 0.524 60389.9
1999-10-22 716.560 745.970 708.260 739.000 2.471 56060.7
1999-10-15 747.140 753.720 719.010 721.180 -3.046 52811.3
1999-10-08 680.330 748.360 680.330 743.840 9.377 61510.2
1999-10-01 694.640 694.640 673.130 680.070 -2.038 47109.3
1999-09-24 713.450 746.460 691.200 694.220 -2.727 64509.4
1999-09-17 739.050 743.650 702.640 713.680 -3.448 55722.4
1999-09-10 748.560 759.770 738.710 739.170 -0.825 46198.9
1999-09-03 765.150 771.170 730.640 745.320 -2.546 60469.4
1999-08-27 764.570 780.950 754.750 764.790 0.185 75202.6
1999-08-20 776.690 780.830 735.280 763.380 -1.229 54042.3
1999-08-13 702.360 803.830 660.230 772.880 9.926 73509.2
1999-08-06 768.920 769.060 686.300 703.090 -8.534 13666.6
1999-07-30 806.790 806.790 748.710 768.690 -4.905 15664.1
1999-07-23 845.310 846.130 803.170 808.340 -4.125 15680.5
1999-07-16 856.210 863.190 829.380 843.120 -1.004 28505.4
1999-07-09 851.280 870.390 834.970 851.670 0.715 28281.9
1999-07-02 811.180 845.620 811.100 845.620 4.886 57922.5
1999-06-25 787.390 807.440 778.320 806.230 2.492 157046
1999-06-18 773.860 798.440 773.860 786.630 1.795 137223
1999-06-11 740.620 776.450 729.240 772.760 4.455 111463
1999-06-04 749.590 760.570 737.330 739.800 -1.232 69598.9
1999-05-28 770.090 771.670 720.990 749.030 -2.697 107433
1999-05-21 762.780 794.230 755.510 769.790 0.387 81656.3
1999-05-14 700.560 767.060 695.920 766.820 10.863 118773
1999-05-07 675.780 734.070 670.270 691.680 2.477 51356.9
1999-04-30 650.450 686.410 650.450 674.960 4.334 112501
1999-04-23 602.190 648.710 602.190 646.920 7.926 24979.0
1999-04-16 568.730 601.870 565.890 599.410 5.511 63617.0
1999-04-09 537.140 571.240 534.560 568.100 5.190 63449.8
1999-04-02 500.280 541.740 494.080 540.070 7.979 47933.1
1999-03-26 513.730 513.730 488.900 500.160 -2.676 33490.3
1999-03-19 531.850 535.710 502.500 513.910 -2.814 31386.2
1999-03-12 516.910 540.810 513.500 528.790 2.316 29396.2
1999-03-05 540.890 540.890 509.110 516.820 -4.686 37255.7
1999-02-26 566.210 567.200 534.080 542.230 -4.079 41548.6
1999-02-19 571.550 571.900 555.850 565.290 -0.964 35647.4
1999-02-12 554.300 575.190 520.820 570.790 2.146 70188.6
1999-02-05 591.470 592.310 556.720 558.800 -5.517 67825.3
1999-01-29 620.090 621.420 589.810 591.430 -4.383 61433.5
1999-01-22 592.870 621.570 587.660 618.540 3.267 59869.4
1999-01-15 596.540 604.710 583.440 598.970 1.229 68857.2
1999-01-08 576.960 599.710 558.560 591.700 0.950 53888.5
1999-01-01 552.470 590.290 551.620 586.130 6.121 53658.6
1998-12-25 551.000 555.590 525.020 552.320 0.347 74685.8
1998-12-18 537.020 553.230 526.720 550.410 3.096 63647.5
1998-12-11 531.840 537.000 502.380 533.880 1.256 11615.4
1998-12-04 498.600 534.460 498.600 527.260 5.859 125366
1998-11-27 462.500 509.430 462.500 498.080 7.912 43511.0
1998-11-20 465.170 466.120 451.950 461.560 -0.757 50201.0
1998-11-13 458.840 482.560 453.310 465.080 2.601 90784.8
1998-11-06 406.150 453.290 404.910 453.290 11.832 34739.8
1998-10-30 420.690 422.190 404.390 405.330 -3.428 54270.4
1998-10-23 397.950 428.450 397.950 419.720 5.920 47442.4
1998-10-16 372.830 404.220 372.830 396.260 6.459 51265.4
1998-10-09 363.490 381.570 357.280 372.220 2.523 39439.6
1998-10-02 388.190 388.980 358.330 363.060 -6.251 51259.7
1998-09-25 392.650 394.790 372.560 387.270 -1.533 8045.54
1998-09-18 370.850 404.400 352.500 393.300 6.721 8369.26
1998-09-11 384.450 473.490 349.320 368.530 1.401 22619.1
1998-09-04 294.760 367.080 261.330 363.440 19.983 17713.7
1998-08-28 321.000 327.440 302.570 302.910 -6.527 57828.5
1998-08-21 328.030 373.570 312.900 324.060 -1.195 49546.7
1998-08-14 363.180 363.180 315.530 327.980 -9.908 59900.4
1998-08-07 403.410 403.410 358.720 364.050 -9.586 51802.8
1998-07-31 417.930 418.610 385.970 402.650 -3.764 60844.4
1998-07-24 445.920 454.990 411.230 418.400 -6.043 69754.2
1998-07-17 424.590 447.550 415.740 445.310 3.894 63803.2
1998-07-10 473.140 473.140 425.910 428.620 -9.532 62551.5
1998-07-03 446.510 485.940 446.510 473.780 6.307 63033.8
1998-06-26 465.680 465.680 441.340 445.670 -4.692 47133.9
1998-06-19 471.500 487.120 435.300 467.610 -1.008 75930.1
1998-06-12 505.710 507.220 468.760 472.370 -6.471 57377.0
1998-06-05 537.600 538.580 505.050 505.050 -6.166 55363.5
1998-05-29 576.980 578.300 538.240 538.240 -6.755 46806.7
1998-05-22 566.350 596.090 544.340 577.230 1.831 58787.8
1998-05-15 579.450 580.440 545.320 566.850 -2.276 51199.4
1998-05-08 625.240 628.470 562.910 580.050 -7.336 58575.3
1998-05-01 635.120 635.120 616.850 625.970 -1.439 44628.9
1998-04-24 628.330 639.820 616.040 635.110 1.007 na
1998-04-17 674.020 674.340 611.960 628.780 -6.590 na
1998-04-10 665.890 680.980 657.080 673.140 0.999 na
1998-04-03 727.690 728.290 666.370 666.480 -8.403 na
1998-03-27 731.080 742.140 724.710 727.620 -0.495 na
1998-03-20 707.810 735.770 697.190 731.240 3.259 na
1998-03-13 688.980 717.880 681.730 708.160 2.578 na
1998-03-06 745.610 748.960 685.230 690.360 -7.379 na
1998-02-27 724.970 749.360 710.020 745.360 2.376 na
1998-02-20 682.720 728.060 657.150 728.060 6.209 na
1998-02-13 735.120 764.940 667.650 685.500 -5.862 na
1998-02-06 646.100 740.160 646.100 728.190 27.863 na
1998-01-30 558.930 569.620 558.930 569.510 1.959 na
1998-01-23 551.750 596.200 547.130 558.570 3.445 na
1998-01-16 487.730 549.740 470.430 539.970 9.839 na
1998-01-09 571.670 571.670 484.120 491.600 -14.050 na
1998-01-02 560.580 598.660 560.580 571.960 1.961 na
1997-12-26 578.270 578.270 537.360 560.960 -3.076 na
1997-12-19 574.050 582.440 544.310 578.760 0.668 na
1997-12-12 622.990 699.020 562.150 574.920 -5.347 na
1997-12-05 537.110 607.400 523.700 607.400 11.360 na
1997-11-28 562.860 574.870 521.010 545.440 -2.616 na
1997-11-21 678.130 679.090 512.410 560.090 -17.326 na
1997-11-14 700.960 700.960 671.860 677.470 -4.238 na
1997-11-07 672.260 750.530 672.260 707.450 6.433 na
1997-10-31 691.590 697.230 646.210 664.690 -4.001 na
1997-10-24 792.100 792.100 682.860 692.390 -12.885 na
1997-10-17 833.200 833.870 789.710 794.800 -4.701 na
1997-10-10 796.780 845.560 791.020 834.010 4.606 na
1997-10-03 800.000 815.980 785.750 797.290 -0.315 na
1997-09-26 784.900 799.810 750.610 799.810 1.519 na
1997-09-19 853.470 853.820 779.480 787.840 -7.539 na
1997-09-12 821.640 900.990 814.460 852.080 3.711 na
1997-09-05 811.150 840.420 675.150 821.590 2.137 na
1997-08-29 905.420 907.150 777.460 804.400 -11.116 na
1997-08-22 905.550 937.950 877.470 905.000 -0.569 na
1997-08-15 931.630 931.630 884.610 910.180 -2.379 na
1997-08-08 1002.00 1002.00 926.950 932.360 -7.009 na
1997-08-01 1041.26 1041.30 1000.55 1002.63 -3.710 na
1997-07-25 1001.55 1051.65 1000.59 1041.26 3.965 na
1997-07-18 1017.92 1017.92 990.220 1001.55 -1.578 na
1997-07-11 1073.31 1074.05 988.470 1017.61 -5.190 na
1997-07-04 1070.06 1085.42 1066.72 1073.31 0.304 na
1997-06-27 1097.69 1097.69 1061.86 1070.06 -2.504 na
1997-06-20 1078.36 1104.29 1067.20 1097.54 1.777 na
1997-06-13 1116.23 1121.45 1078.38 1078.38 -3.484 na
1997-06-06 1107.55 1138.21 1098.83 1117.31 1.130 na
1997-05-30 1078.15 1111.77 1074.71 1104.83 2.470 na
1997-05-23 1041.91 1078.27 1029.63 1078.20 3.483 na
1997-05-16 1105.37 1107.76 1018.79 1041.91 -5.911 na
1997-05-09 1099.39 1110.43 1086.59 1107.37 0.857 na
1997-05-02 1089.45 1097.96 1056.30 1097.96 0.781 na
1997-04-25 1104.58 1128.09 1087.55 1089.45 -1.370 na
1997-04-18 1134.95 1134.95 1069.58 1104.58 -2.967 na
1997-04-11 1136.85 1175.01 1124.61 1138.36 0.139 na
1997-04-04 1217.64 1217.64 1113.47 1136.78 -6.641 na
1997-03-28 1213.10 1225.59 1208.01 1217.64 0.387 na
1997-03-21 1242.88 1244.61 1211.52 1212.94 -2.377 na
1997-03-14 1251.21 1253.11 1234.19 1242.47 -0.699 na
1997-03-07 1270.67 1277.96 1238.78 1251.21 -1.531 na
1997-02-28 1264.52 1278.94 1251.95 1270.67 0.618 na
1997-02-21 1246.93 1269.91 1245.18 1262.86 1.279 na
1997-02-14 1221.44 1266.77 1221.44 1246.91 0.399 na
1997-02-07 1216.72 1241.95 1214.99 1241.95 2.074 na
1997-01-31 1243.77 1244.90 1212.31 1216.72 -2.203 na
1997-01-24 1224.55 1245.69 1220.63 1244.13 1.599 na
1997-01-17 1232.38 1235.73 1207.43 1224.55 -0.635 na
1997-01-10 1231.45 1243.40 1227.04 1232.38 0.076 na
1997-01-03 1209.40 1237.96 1204.03 1231.45 1.857 na
1996-12-27 1203.14 1209.32 1194.32 1209.00 0.494 na
1996-12-20 1188.53 1209.20 1188.31 1203.06 1.229 na
1996-12-13 1191.28 1220.28 1181.01 1188.45 -0.241 na
1996-12-06 1227.07 1242.00 1177.56 1191.32 -2.870 na
1996-11-29 1217.96 1236.09 1217.96 1226.52 0.703 na
1996-11-22 1192.22 1221.68 1189.03 1217.96 2.164 na
1996-11-15 1180.15 1192.16 1179.56 1192.16 1.065 na
1996-11-08 1172.48 1186.56 1169.15 1179.60 0.607 na
1996-11-01 1172.95 1174.78 1156.92 1172.48 -0.040 na
1996-10-25 1175.60 1180.79 1170.10 1172.95 -0.225 na
1996-10-18 1140.96 1175.60 1138.57 1175.60 3.056 na
1996-10-11 1150.72 1158.12 1132.48 1140.74 -0.821 na
1996-10-04 1130.76 1157.69 1129.09 1150.18 1.863 na
1996-09-27 1130.76 1132.68 1122.48 1129.14 -0.129 na
1996-09-20 1119.12 1138.44 1119.12 1130.60 1.168 na
1996-09-13 1105.43 1118.35 1101.40 1117.55 1.106 na
1996-09-06 1117.21 1117.21 1086.49 1105.33 -1.184 na
1996-08-30 1119.08 1121.11 1105.28 1118.57 -0.081 na
1996-08-23 1102.37 1122.82 1101.39 1119.48 1.578 na
1996-08-16 1103.65 1105.53 1095.71 1102.09 -0.281 na
1996-08-09 1093.56 1107.09 1089.63 1105.20 0.824 na
1996-08-02 1083.48 1096.53 1049.03 1096.17 1.115 na
1996-07-26 1126.53 1126.75 1083.80 1084.08 -3.757 na
1996-07-19 1138.63 1140.45 1122.02 1126.40 -1.034 na
1996-07-12 1133.84 1140.97 1114.35 1138.17 0.440 na
1996-07-05 1135.81 1140.30 1129.67 1133.18 -0.275 na
1996-06-28 1146.69 1155.38 1126.78 1136.31 -0.878 na
1996-06-21 1125.53 1147.81 1119.75 1146.38 1.857 na
1996-06-14 1131.80 1132.69 1116.12 1125.48 -0.547 na
1996-06-07 1139.78 1139.78 1130.12 1131.67 -0.824 na
1996-05-31 1151.68 1151.68 1125.45 1141.07 -0.922 na
1996-05-24 1156.29 1158.88 1139.84 1151.69 -0.334 na
1996-05-17 1160.59 1168.48 1145.87 1155.55 -0.389 na
1996-05-10 1178.70 1178.79 1149.84 1160.06 -1.559 na
1996-05-03 1173.34 1193.34 1173.34 1178.43 0.426 na
1996-04-26 1172.98 1180.64 1159.50 1173.43 0.105 na
1996-04-19 1142.82 1172.51 1142.82 1172.20 1.909 na
1996-04-12 1153.21 1153.21 1131.96 1150.24 -0.247 na
1996-04-05 1148.91 1158.65 1148.88 1153.09 0.349 na
1996-03-29 1150.54 1165.35 1142.58 1149.08 -0.136 na
1996-03-22 1119.79 1152.49 1108.98 1150.65 2.747 na
1996-03-15 1111.09 1119.98 1073.04 1119.89 0.340 na
1996-03-08 1094.72 1146.45 1094.72 1116.10 2.061 na
1996-03-01 1090.78 1095.27 1073.38 1093.56 na na
1996-02-23 na na na na na na
1996-02-16 1059.97 1090.05 1055.51 1090.05 2.879 na
1996-02-09 1073.58 1083.56 1056.44 1059.55 -1.270 na
1996-02-02 1051.95 1073.22 1033.45 1073.18 2.072 na
1996-01-26 1057.69 1073.16 1049.80 1051.40 -0.501 na
1996-01-19 1063.89 1077.27 1021.92 1056.69 -0.437 na
1996-01-12 1042.62 1063.46 1042.59 1061.33 1.849 na
1996-01-05 994.720 1049.66 987.890 1042.06 4.712 na
1995-12-29 991.560 997.940 981.600 995.170 0.366 na
1995-12-22 990.550 1001.94 974.520 991.540 0.103 na
1995-12-15 976.970 997.980 973.150 990.520 1.388 na
1995-12-08 976.710 1004.38 976.470 976.960 0.146 na
1995-12-01 922.430 975.540 922.290 975.540 5.760 na
1995-11-24 889.430 940.900 889.430 922.410 3.769 na
1995-11-17 898.230 901.700 880.070 888.910 -1.174 na
1995-11-10 913.800 930.510 891.670 899.470 -2.707 na
1995-11-03 962.500 962.550 920.150 924.500 -3.962 na
1995-10-27 958.630 970.700 948.230 962.640 0.355 na
1995-10-20 962.890 963.180 942.300 959.230 -0.405 na
1995-10-13 983.820 984.570 957.320 963.130 -2.102 na
1995-10-06 1000.71 1000.71 976.540 983.810 -1.678 na
1995-09-29 1016.30 1016.59 986.050 1000.60 -1.637 na
1995-09-22 993.780 1017.25 989.300 1017.25 2.387 na
1995-09-15 982.770 1002.37 980.820 993.530 1.087 na
1995-09-08 1010.77 1010.77 968.910 982.850 -2.620 na
1995-09-01 1029.88 1030.98 1003.76 1009.29 -1.893 na
1995-08-25 1027.64 1034.29 1021.74 1028.76 0.042 na
1995-08-18 1054.24 1054.24 1018.10 1028.33 -2.475 na
1995-08-11 1071.00 1071.77 1053.81 1054.43 -1.554 na
1995-08-04 1053.11 1077.80 1050.91 1071.07 1.942 na
1995-07-28 1056.01 1056.01 1043.16 1050.67 -0.510 na
1995-07-21 1074.05 1076.78 1052.24 1056.06 -1.686 na
1995-07-14 1063.12 1075.68 1051.02 1074.17 1.345 na
1995-07-07 1025.85 1059.91 1015.19 1059.91 3.243 na
1995-06-30 1062.03 1062.03 1023.04 1026.62 -3.323 na
1995-06-23 1061.77 1065.87 1050.94 1061.91 -0.252 na
1995-06-16 1052.27 1066.16 1032.72 1064.59 0.970 na
1995-06-09 1076.74 1091.25 1049.04 1054.36 -2.200 na
1995-06-02 1047.22 1078.08 1043.06 1078.08 2.912 na
1995-05-26 1011.39 1049.69 1002.96 1047.57 3.554 na
1995-05-19 1017.80 1036.06 998.940 1011.62 -0.229 na
1995-05-12 953.880 1023.32 948.590 1013.94 6.012 na
1995-05-05 950.380 956.480 939.870 956.440 0.487 na
1995-04-28 979.840 984.710 939.790 951.800 -2.663 na
1995-04-21 966.750 977.840 959.140 977.840 1.229 na
1995-04-14 966.910 968.100 953.100 965.970 -0.136 na
1995-04-07 980.960 1002.24 962.410 967.290 -1.608 na
1995-03-31 959.330 991.020 950.470 983.100 2.631 na
1995-03-24 963.110 970.010 948.900 957.900 -0.263 na
1995-03-17 944.540 960.430 925.680 960.430 2.707 na
1995-03-10 979.830 979.830 931.240 935.120 -4.545 na
1995-03-03 956.180 979.640 946.720 979.640 0.947 na
1995-02-24 997.920 999.390 939.940 970.450 -2.488 na
1995-02-17 984.020 1000.28 961.570 995.210 1.513 na
1995-02-10 931.910 985.190 931.420 980.380 5.729 na
1995-02-03 893.860 933.020 893.860 927.260 4.978 na
1995-01-27 883.960 888.580 836.930 883.290 -0.208 na
1995-01-20 901.580 928.250 883.610 885.130 -1.488 na
1995-01-13 954.780 954.780 898.010 898.500 -5.959 na
1995-01-06 970.840 977.640 955.430 955.430 -1.625 na
1994-12-30 990.630 990.630 967.140 971.210 -1.786 na
1994-12-23 953.270 1003.61 949.830 988.870 4.465 na
1994-12-16 910.540 964.820 893.940 946.600 3.878 na
1994-12-09 979.770 979.770 900.570 911.260 -6.799 na
1994-12-02 1015.24 1017.21 973.500 977.740 -3.340 na
1994-11-25 1048.29 1049.67 990.090 1011.52 -3.562 na
1994-11-18 1030.77 1079.64 1030.56 1048.88 1.846 na
1994-11-11 1076.01 1077.52 1025.49 1029.87 -4.146 na
1994-11-04 1122.19 1122.72 1066.46 1074.41 -3.471 na
1994-10-28 1115.39 1119.14 1099.79 1113.04 -0.124 na
1994-10-21 1131.57 1136.85 1114.42 1114.42 -1.243 na
1994-10-14 1117.41 1143.16 1097.34 1128.45 0.545 na
1994-10-07 1133.48 1145.95 1122.16 1122.33 -0.658 na
1994-09-30 1171.73 1173.71 1123.14 1129.76 -3.466 na
1994-09-23 1187.77 1194.48 1166.03 1170.32 -1.261 na
1994-09-16 1182.41 1186.43 1163.96 1185.27 0.305 na
1994-09-09 1161.84 1187.97 1155.82 1181.66 1.790 na
1994-09-02 1116.31 1160.88 1112.95 1160.88 4.416 na
1994-08-26 1145.77 1154.91 1103.83 1111.78 -2.535 na
1994-08-19 1105.11 1140.70 1092.80 1140.70 3.204 na
1994-08-12 1090.59 1116.12 1070.84 1105.29 1.482 na
1994-08-05 1029.58 1089.82 1029.58 1089.15 5.999 na
1994-07-29 1002.96 1027.90 1001.51 1027.51 2.704 na
1994-07-22 1013.45 1014.05 996.360 1000.46 -1.151 na
1994-07-15 989.220 1014.41 984.250 1012.11 2.463 na
1994-07-08 1004.09 1008.39 975.710 987.780 -1.592 na
1994-07-01 1003.01 1012.07 996.900 1003.76 -1.110 na
1994-06-24 1040.48 1041.93 995.790 1015.03 -2.217 na
1994-06-17 1024.68 1038.04 1006.90 1038.04 2.071 na
1994-06-10 966.720 1016.98 962.280 1016.98 5.333 na
1994-06-03 1000.65 1003.59 948.350 965.490 -3.462 na
1994-05-27 1000.17 1005.49 984.890 1000.11 -0.105 na
1994-05-20 1005.24 1010.80 991.960 1001.16 -0.337 na
1994-05-13 1009.58 1023.30 983.450 1004.55 -0.694 na
1994-05-06 1054.13 1054.13 999.600 1011.57 -4.071 na
1994-04-29 1043.61 1067.75 1043.12 1054.50 1.505 na
1994-04-22 1037.62 1050.26 1028.91 1038.87 0.504 na
1994-04-15 961.870 1045.24 955.680 1033.66 7.455 na
1994-04-08 958.680 971.250 920.280 961.950 0.209 na
1994-04-01 964.400 974.600 942.350 959.940 -1.047 na
1994-03-25 1005.51 1005.82 936.800 970.100 -3.670 na
1994-03-18 1046.64 1046.64 996.620 1007.06 -3.767 na
1994-03-11 1067.77 1072.47 1035.62 1046.48 -1.678 na
1994-03-04 1127.48 1131.14 1059.30 1064.34 -5.317 na
1994-02-25 1086.43 1157.06 1085.63 1124.11 3.440 na
1994-02-18 1110.12 1110.12 1065.01 1086.73 -1.983 na
1994-02-11 1132.68 1132.68 1091.05 1108.72 -3.364 na
1994-02-04 1092.53 1158.13 1091.36 1147.32 5.253 na
1994-01-28 1067.89 1095.50 967.920 1090.06 2.472 na
1994-01-21 1140.36 1140.36 1045.98 1063.76 -6.206 na
1994-01-14 1200.65 1220.64 1005.94 1134.14 -4.753 na
1994-01-07 1278.61 1332.04 1180.96 1190.73 -6.633 na
1993-12-31 1184.95 1275.32 1184.95 1275.32 8.219 na
1993-12-24 1116.55 1178.46 1093.05 1178.46 6.213 na
1993-12-17 1082.73 1120.40 1080.23 1109.53 3.131 na
1993-12-10 1046.09 1082.59 1046.09 1075.85 na na
