|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
New Zealand Stock Exchange 50 Index
New Zealand
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.
|
|
|_New_Zealand_Stock_Exchange_50_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 |____2013-2004_|____2013-2004_|____2013-2004_|____2013-2004_|____2013-2004_|____2013-2004_|
15.62% <-YTD chg (Dec 9, 2013)
Last obs: 2013-12-9 2013-12-9 2013-12-9 2013-12-9 2013-12-9 2013-12-9
2013-12-13 4713.52 4735.69 4708.86 4718.31 0.102 34961.0
2013-12-06 4794.95 4799.90 4697.96 4713.52 -1.698 50803.2
2013-11-29 4818.00 4840.31 4786.04 4794.95 -0.478 117788
2013-11-22 4914.08 4916.89 4807.25 4818.00 -1.955 110238
2013-11-15 4951.36 4955.88 4908.41 4914.08 -0.753 32540.6
2013-11-08 4913.83 4983.60 4880.31 4951.36 0.764 38917.4
2013-11-01 4852.59 4920.13 4848.60 4913.83 1.038 43555.0
2013-10-25 4758.59 4877.68 4758.14 4863.35 2.201 42510.7
2013-10-18 4740.77 4784.41 4724.59 4758.59 0.376 72838.5
2013-10-11 4756.04 4756.04 4708.75 4740.77 -0.391 29777.9
2013-10-04 4743.87 4770.22 4743.87 4759.38 -0.487 23586.2
2013-09-27 4730.38 4783.97 4688.09 4782.68 1.106 40371.4
2013-09-20 4650.94 4756.84 4648.47 4730.38 1.708 43241.8
2013-09-13 4597.18 4658.33 4594.96 4650.94 1.169 42716.9
2013-09-06 4540.97 4617.76 4530.52 4597.18 1.238 44614.3
2013-08-30 4524.21 4548.65 4502.46 4540.97 0.370 57079.2
2013-08-23 4513.88 4554.21 4494.61 4524.21 0.229 51803.0
2013-08-16 4533.64 4537.42 4500.58 4513.88 -0.436 32159.1
2013-08-09 4582.89 4590.85 4519.26 4533.64 -1.075 36752.5
2013-08-02 4581.99 4585.91 4533.14 4582.89 0.020 28958.8
2013-07-26 4538.31 4601.14 4538.31 4581.99 0.962 30906.8
2013-07-19 4568.33 4608.46 4538.02 4538.31 -0.657 32497.1
2013-07-12 4489.86 4581.56 4485.88 4568.33 1.748 32860.5
2013-07-05 4440.17 4492.84 4407.83 4489.86 1.119 30349.7
2013-06-28 4363.07 4453.68 4316.99 4440.17 1.767 33640.1
2013-06-21 4420.98 4480.50 4337.86 4363.07 -1.310 36587.6
2013-06-14 4439.86 4485.23 4390.04 4420.98 -0.425 35735.2
2013-06-07 4511.35 4518.32 4393.46 4439.86 -1.585 47492.4
2013-05-31 4526.24 4527.36 4466.69 4511.35 -0.329 58212.2
2013-05-24 4597.84 4626.36 4524.61 4526.24 -1.557 43175.4
2013-05-17 4652.78 4680.11 4588.83 4597.84 -1.181 50850.2
2013-05-10 4544.32 4654.52 4543.85 4652.78 2.387 38367.6
2013-05-03 4548.71 4618.38 4531.78 4544.32 -0.097 37731.8
2013-04-26 4444.50 4563.67 4444.18 4548.71 2.345 46686.4
2013-04-19 4435.77 4478.35 4399.48 4444.50 0.197 44515.8
2013-04-12 4432.97 4437.54 4391.55 4435.77 0.063 43428.6
2013-04-05 4430.17 4433.28 4410.37 4432.97 0.231 31182.4
2013-03-29 4342.89 4423.24 4336.62 4422.75 1.839 33897.9
2013-03-22 4387.06 4387.06 4332.37 4342.89 -1.007 77474.9
2013-03-15 4354.03 4400.23 4340.53 4387.06 0.759 65106.7
2013-03-08 4317.99 4355.47 4241.11 4354.03 0.835 95867.8
2013-03-01 4320.01 4321.42 4301.31 4317.99 2.453 51697.4
2013-02-22 4170.43 4215.58 4166.37 4214.60 0.426 55587.6
2013-02-15 4239.20 4239.20 4189.81 4196.73 -0.686 166859
2013-02-08 4213.89 4231.62 4209.66 4225.72 -0.476 50686.4
2013-02-01 4252.65 4253.73 4240.72 4245.93 1.098 34694.0
2013-01-25 4189.91 4199.90 4182.32 4199.82 0.856 29664.2
2013-01-18 4196.81 4207.16 4164.18 4164.18 na 55049.0
2013-01-11 na na na na na na
2013-01-04 na na na na na na
2012-12-28 4054.74 4082.21 4041.44 4080.90 0.645 13230.6
2012-12-21 4075.45 4089.28 4053.39 4054.74 1.899 70831.2
2012-12-14 3974.73 3987.24 3974.73 3979.17 -1.543 54861.4
2012-12-07 4023.36 4048.71 4021.70 4041.53 -0.211 27880.8
2012-11-30 4016.77 4052.03 4016.35 4050.09 1.042 61389.8
2012-11-23 3997.21 4014.12 3996.16 4008.34 1.532 34370.0
2012-11-16 3951.50 3953.25 3941.51 3947.84 -0.255 33901.8
2012-11-09 3955.25 3957.92 3941.64 3957.92 1.120 34411.2
2012-11-02 3983.78 3983.78 3911.52 3914.08 -1.750 45219.4
2012-10-26 4004.26 4004.26 3977.35 3983.78 -0.110 30446.9
2012-10-19 3896.66 4001.95 3896.04 3988.16 2.348 29661.7
2012-10-12 3904.85 3927.79 3870.21 3896.66 -0.210 31675.7
2012-10-05 3830.03 3913.68 3830.03 3904.85 1.844 39355.4
2012-09-28 3809.57 3843.08 3805.42 3834.15 0.645 36140.5
2012-09-21 3792.34 3827.38 3792.34 3809.57 0.454 47183.2
2012-09-14 3722.18 3809.85 3721.82 3792.34 1.885 41621.9
2012-09-07 3666.68 3740.19 3662.30 3722.18 1.514 36775.2
2012-08-31 3622.59 3666.86 3612.18 3666.68 1.217 62435.0
2012-08-24 3639.66 3692.22 3609.17 3622.59 -0.469 51667.5
2012-08-17 3577.80 3641.16 3577.80 3639.66 1.729 38399.9
2012-08-10 3548.00 3596.20 3546.13 3577.80 0.840 29127.8
2012-08-03 3501.29 3568.68 3501.29 3548.00 1.334 31369.6
2012-07-27 3463.70 3508.46 3438.18 3501.29 1.085 22705.2
2012-07-20 3495.41 3507.67 3458.37 3463.70 -0.907 39804.9
2012-07-13 3478.70 3503.29 3454.59 3495.41 0.480 36149.4
2012-07-06 3399.83 3491.88 3399.83 3478.70 2.320 44231.9
2012-06-29 3399.20 3419.61 3376.20 3399.83 0.019 36890.3
2012-06-22 3447.07 3483.88 3390.67 3399.20 -1.389 45450.5
2012-06-15 3449.47 3468.48 3380.01 3447.07 -0.070 36436.9
2012-06-08 3452.00 3495.63 3407.53 3449.47 -0.073 29526.0
2012-06-01 3486.23 3503.43 3451.88 3452.00 -0.982 39639.0
2012-05-25 3501.44 3536.31 3483.50 3486.23 -0.434 34338.0
2012-05-18 3548.06 3560.31 3498.06 3501.44 -1.314 40561.7
2012-05-11 3549.78 3586.42 3527.78 3548.06 -0.048 34474.3
2012-05-04 3531.66 3616.12 3531.01 3549.78 0.513 38770.3
2012-04-27 3516.23 3539.24 3499.67 3531.66 0.439 35001.5
2012-04-20 3487.17 3528.47 3471.41 3516.23 0.833 34638.8
2012-04-13 3467.98 3509.58 3452.64 3487.17 0.553 29406.1
2012-04-06 3509.55 3512.28 3462.85 3467.98 -1.184 32571.8
2012-03-30 3449.30 3511.47 3449.30 3509.55 1.747 39280.1
2012-03-23 3505.02 3506.47 3448.97 3449.30 -1.590 35708.3
2012-03-16 3433.82 3549.62 3433.82 3505.02 2.073 53703.4
2012-03-09 3375.81 3443.32 3373.88 3433.82 1.718 55985.0
2012-03-02 3319.76 3376.41 3302.33 3375.81 1.688 48735.2
2012-02-24 3289.00 3339.42 3289.00 3319.76 0.935 30779.4
2012-02-17 3348.13 3348.13 3279.02 3289.00 -1.766 33426.4
2012-02-10 3312.23 3353.77 3307.32 3348.13 1.084 39728.2
2012-02-03 3294.64 3326.32 3283.64 3312.23 0.534 29795.1
2012-01-27 3276.46 3300.16 3263.77 3294.64 0.555 23282.7
2012-01-20 3210.64 3278.04 3209.49 3276.46 1.518 33853.7
2012-01-13 3253.43 3261.64 3212.81 3227.46 -0.798 19804.5
2012-01-06 3274.71 3293.12 3250.28 3253.43 -0.650 22529.5
2011-12-30 3215.50 3274.91 3215.50 3274.71 1.841 13496.0
2011-12-23 3245.34 3254.90 3198.27 3215.50 -0.919 27912.7
2011-12-16 3271.46 3299.77 3244.36 3245.34 -0.798 33271.0
2011-12-09 3282.39 3303.99 3244.95 3271.46 -0.333 36812.5
2011-12-02 3212.27 3294.63 3212.12 3282.39 2.183 34462.4
2011-11-25 3250.89 3272.60 3211.60 3212.27 -1.188 35317.3
2011-11-18 3322.01 3343.96 3250.89 3250.89 -2.141 27011.9
2011-11-11 3331.79 3365.17 3306.10 3322.01 -0.294 29872.4
2011-11-04 3325.60 3339.77 3291.97 3331.79 0.186 33348.9
2011-10-28 3281.16 3348.84 3257.89 3325.60 1.354 31181.3
2011-10-21 3302.47 3320.03 3265.84 3281.16 -0.645 27859.7
2011-10-14 3372.85 3397.27 3294.01 3302.47 -2.399 32329.8
2011-10-07 3343.35 3387.20 3281.72 3383.64 1.205 42442.6
2011-09-30 3282.71 3343.63 3249.87 3343.35 1.847 34002.8
2011-09-23 3292.68 3312.28 3247.08 3282.71 -0.303 31399.4
2011-09-16 3323.93 3323.93 3260.63 3292.68 -0.940 33768.0
2011-09-09 3303.22 3330.57 3265.64 3323.93 0.627 31798.8
2011-09-02 3295.63 3343.95 3289.45 3303.22 0.230 34890.0
2011-08-26 3267.84 3312.58 3253.49 3295.63 0.850 33909.2
2011-08-19 3216.50 3301.17 3216.50 3267.84 1.596 29320.1
2011-08-12 3276.51 3276.51 3055.09 3216.50 -1.832 47107.0
2011-08-05 3395.63 3507.84 3275.82 3276.51 -3.508 40858.4
2011-07-29 3449.22 3453.95 3386.70 3395.63 -1.554 31154.4
2011-07-22 3406.38 3449.50 3369.63 3449.22 1.258 31507.5
2011-07-15 3456.14 3456.17 3402.87 3406.38 -1.440 63284.8
2011-07-08 3475.00 3491.58 3445.97 3456.14 -0.543 39914.8
2011-07-01 3455.60 3475.77 3414.92 3475.00 0.561 33769.2
2011-06-24 3469.59 3490.53 3453.77 3455.60 -0.403 36579.5
2011-06-17 3490.63 3520.22 3468.91 3469.59 -0.603 39365.3
2011-06-10 3514.76 3532.40 3487.86 3490.63 -0.687 34688.2
2011-06-03 3527.96 3554.50 3514.02 3514.76 -0.374 55255.0
2011-05-27 3577.44 3584.46 3523.21 3527.96 -1.383 59160.4
2011-05-20 3535.79 3578.38 3533.75 3577.44 1.178 53723.4
2011-05-13 3506.35 3562.09 3503.07 3535.79 0.840 40816.3
2011-05-06 3519.33 3519.33 3484.97 3506.35 -0.369 30119.0
2011-04-29 3492.40 3519.94 3485.04 3519.33 0.771 31281.7
2011-04-22 3452.69 3492.40 3432.73 3492.40 1.150 25363.6
2011-04-15 3445.27 3465.28 3436.50 3452.69 0.215 28853.4
2011-04-08 3452.14 3472.00 3444.97 3445.27 -0.199 33523.2
2011-04-01 3388.61 3454.55 3388.61 3452.14 1.875 32725.9
2011-03-25 3339.51 3396.85 3338.99 3388.61 1.470 39313.1
2011-03-18 3382.84 3382.84 3304.76 3339.51 -1.281 50700.1
2011-03-11 3418.11 3436.81 3377.50 3382.84 -1.032 42678.7
2011-03-04 3363.91 3427.12 3357.95 3418.11 1.611 31550.8
2011-02-25 3412.74 3412.76 3344.60 3363.91 -1.431 40129.8
2011-02-18 3367.44 3413.43 3364.21 3412.74 1.345 27328.2
2011-02-11 3367.82 3391.96 3362.09 3367.44 -0.011 48019.5
2011-02-04 3352.64 3372.26 3326.56 3367.82 0.453 32671.2
2011-01-28 3352.72 3367.76 3343.51 3352.64 -0.002 21840.9
2011-01-21 3369.89 3377.01 3336.13 3352.72 -0.510 26141.7
2011-01-14 3317.94 3376.78 3309.16 3369.89 1.566 19506.9
2011-01-07 3309.03 3339.78 3309.03 3317.94 0.269 10768.3
2010-12-31 3329.21 3334.50 3308.68 3309.03 -0.606 8788.93
2010-12-24 3302.70 3338.87 3298.83 3329.21 0.123 26011.2
2010-12-17 3272.92 3326.28 3272.92 3325.11 1.595 41247.8
2010-12-10 3283.30 3303.28 3271.71 3272.92 -0.316 61081.9
2010-12-03 3264.25 3302.85 3249.65 3283.30 0.584 29734.4
2010-11-26 3268.15 3297.98 3246.64 3264.25 -0.119 32041.6
2010-11-19 3310.58 3331.07 3268.15 3268.15 -1.282 33347.0
2010-11-12 3319.16 3344.11 3309.30 3310.58 -0.258 44046.3
2010-11-05 3304.89 3342.56 3299.73 3319.16 0.432 35051.8
2010-10-29 3289.75 3309.62 3279.38 3304.89 0.460 40097.2
2010-10-22 3255.85 3290.03 3233.92 3289.75 1.041 31352.6
2010-10-15 3232.66 3269.50 3230.74 3255.85 0.717 34459.1
2010-10-08 3212.94 3244.60 3210.51 3232.66 0.614 24535.5
2010-10-01 3211.16 3242.71 3176.17 3212.94 0.055 31843.3
2010-09-24 3212.26 3252.68 3199.68 3211.16 -0.034 37228.6
2010-09-17 3161.00 3213.92 3158.44 3212.26 1.622 36459.3
2010-09-10 3107.43 3176.74 3104.41 3161.00 1.724 33332.5
2010-09-03 3007.44 3112.36 3007.44 3107.43 3.325 38017.3
2010-08-27 3000.40 3031.39 2987.46 3007.44 0.235 31133.8
2010-08-20 3015.13 3030.73 2995.33 3000.40 -0.489 26651.2
2010-08-13 3044.63 3067.71 2992.41 3015.13 -0.969 25900.9
2010-08-06 3034.62 3069.33 3033.10 3044.63 0.330 27875.8
2010-07-30 2994.90 3047.31 2994.90 3034.62 1.326 21715.2
2010-07-23 2985.76 3010.34 2963.35 2994.90 0.306 26243.7
2010-07-16 3005.25 3030.39 2985.76 2985.76 -0.649 25341.2
2010-07-09 2938.11 3005.25 2931.78 3005.25 2.285 21747.0
2010-07-02 3034.11 3037.51 2929.09 2938.11 -3.164 27129.8
2010-06-25 3047.50 3071.39 3024.68 3034.11 -0.439 39941.9
2010-06-18 3041.26 3084.90 3026.71 3047.50 0.205 29033.1
2010-06-11 3030.14 3041.26 2968.98 3041.26 0.367 28448.4
2010-06-04 3047.75 3071.99 3018.89 3030.14 -0.578 26132.2
2010-05-28 3050.08 3081.40 2989.44 3047.75 -0.076 40091.2
2010-05-21 3191.01 3193.10 3031.49 3050.08 -4.416 46716.9
2010-05-14 3158.85 3209.07 3146.27 3191.01 1.018 60511.0
2010-05-07 3286.13 3298.02 3152.32 3158.85 -3.873 30872.7
2010-04-30 3301.66 3316.23 3267.20 3286.13 -0.470 31114.0
2010-04-23 3311.31 3311.31 3279.52 3301.66 -0.291 37955.0
2010-04-16 3310.25 3348.72 3306.36 3311.31 0.032 30561.4
2010-04-09 3276.23 3327.16 3276.23 3310.25 1.038 40005.9
2010-04-02 3240.48 3276.58 3238.99 3276.23 1.103 31055.5
2010-03-26 3230.40 3246.85 3222.28 3240.48 0.312 28079.9
2010-03-19 3225.14 3241.45 3196.15 3230.40 0.163 30113.0
2010-03-12 3214.64 3233.29 3206.76 3225.14 0.327 28420.7
2010-03-05 3156.10 3220.14 3156.10 3214.64 1.855 25975.8
2010-02-26 3107.09 3156.10 3107.09 3156.10 1.577 37857.8
2010-02-19 3080.47 3115.44 3059.53 3107.09 0.864 29873.1
2010-02-12 3104.99 3112.52 3063.98 3080.47 -0.790 28602.2
2010-02-05 3164.65 3171.05 3088.87 3104.99 -1.885 25609.3
2010-01-29 3190.43 3216.34 3153.63 3164.65 -0.808 21017.8
2010-01-22 3257.95 3257.95 3190.43 3190.43 -2.072 35128.7
2010-01-15 3310.23 3310.23 3257.95 3257.95 -1.579 24992.4
2010-01-08 3236.50 3313.18 3230.15 3310.23 2.479 24869.6
2010-01-01 3205.20 3230.96 3205.20 3230.15 0.778 10261.3
2009-12-25 3154.23 3214.67 3144.90 3205.20 1.616 17744.0
2009-12-18 3127.98 3154.31 3090.89 3154.23 0.839 27048.2
2009-12-11 3146.46 3158.19 3118.07 3127.98 -0.587 33406.0
2009-12-04 3094.44 3162.23 3087.02 3146.46 1.681 37061.8
2009-11-27 3113.63 3141.26 3079.53 3094.44 -0.616 28628.5
2009-11-20 3158.14 3190.29 3111.22 3113.63 -1.409 31324.0
2009-11-13 3160.16 3179.09 3152.20 3158.14 -0.064 51013.0
2009-11-06 3215.62 3215.62 3143.33 3160.16 -1.725 27173.2
2009-10-30 3203.85 3231.24 3172.39 3215.62 0.021 40650.6
2009-10-23 3207.20 3257.54 3189.20 3214.93 0.241 26351.9
2009-10-16 3163.25 3214.35 3163.25 3207.20 1.389 33420.9
2009-10-09 3148.86 3178.64 3130.89 3163.25 0.457 30294.0
2009-10-02 3111.25 3186.04 3110.00 3148.86 1.209 30640.3
2009-09-25 3156.46 3175.87 3111.25 3111.25 -1.432 38235.6
2009-09-18 3137.18 3157.76 3097.22 3156.46 0.615 36052.6
2009-09-11 3098.32 3143.71 3098.32 3137.18 1.254 29968.9
2009-09-04 3109.34 3126.48 3052.00 3098.32 -0.354 44371.6
2009-08-28 3034.95 3109.34 3034.95 3109.34 2.451 29594.2
2009-08-21 3151.26 3151.26 3027.45 3034.95 -3.691 69758.6
2009-08-14 3069.00 3156.48 3049.58 3151.26 2.680 35549.4
2009-08-07 3016.20 3113.08 3015.33 3069.00 1.751 31753.9
2009-07-31 2961.17 3043.54 2961.17 3016.20 1.858 33320.7
2009-07-24 2808.22 2973.76 2808.22 2961.17 5.447 38805.1
2009-07-17 2738.28 2810.59 2734.42 2808.22 2.554 28479.9
2009-07-10 2761.50 2763.89 2723.77 2738.28 -0.841 26403.0
2009-07-03 2770.62 2806.50 2750.56 2761.50 -0.329 34956.2
2009-06-26 2784.27 2809.34 2736.29 2770.62 -0.490 28533.3
2009-06-19 2809.82 2826.71 2768.36 2784.27 -0.909 33893.2
2009-06-12 2834.51 2835.41 2794.26 2809.82 -0.871 30005.5
2009-06-05 2764.17 2843.75 2764.17 2834.51 2.545 54007.0
2009-05-29 2760.54 2770.96 2720.02 2764.17 0.131 46032.0
2009-05-22 2790.90 2826.70 2756.34 2760.54 -1.088 40938.7
2009-05-15 2873.14 2918.84 2770.49 2790.90 -2.862 39389.6
2009-05-08 2719.92 2873.14 2719.92 2873.14 5.633 41911.5
2009-05-01 2656.39 2764.90 2654.04 2719.92 2.392 44142.5
2009-04-24 2711.27 2717.61 2648.39 2656.39 -2.024 31161.6
2009-04-17 2571.15 2713.79 2571.15 2711.27 5.450 37100.3
2009-04-10 2614.48 2633.50 2559.96 2571.15 -1.657 31853.5
2009-04-03 2653.48 2653.48 2555.44 2614.48 -1.470 32979.1
2009-03-27 2599.03 2677.52 2582.99 2653.48 2.095 29257.7
2009-03-20 2523.39 2633.21 2523.39 2599.03 2.998 30192.8
2009-03-13 2471.04 2534.06 2451.13 2523.39 2.119 40369.5
2009-03-06 2522.32 2522.32 2411.16 2471.04 -2.033 25853.6
2009-02-27 2576.68 2577.09 2479.38 2522.32 -2.110 28534.1
2009-02-20 2750.77 2750.77 2562.50 2576.68 -6.329 34855.3
2009-02-13 2773.50 2806.02 2718.54 2750.77 -0.820 31261.6
2009-02-06 2774.14 2792.62 2754.82 2773.50 -0.023 29167.5
2009-01-30 2705.09 2800.42 2705.09 2774.14 2.553 35381.9
2009-01-23 2752.16 2766.61 2692.43 2705.09 -1.710 27709.8
2009-01-16 2757.41 2789.09 2731.88 2752.16 -0.190 26242.2
2009-01-09 2715.71 2792.33 2715.71 2757.41 1.536 20223.1
2009-01-02 2668.06 2715.71 2668.06 2715.71 1.786 16576.0
2008-12-26 2655.31 2680.51 2655.31 2668.06 0.480 13768.9
2008-12-19 2676.95 2718.98 2655.31 2655.31 -0.808 31719.6
2008-12-12 2706.72 2741.40 2676.95 2676.95 -1.100 25478.8
2008-12-05 2710.96 2736.11 2622.74 2706.72 -0.156 22896.6
2008-11-28 2578.10 2710.96 2575.41 2710.96 5.153 28936.2
2008-11-21 2767.67 2768.81 2568.54 2578.10 -6.849 26952.6
2008-11-14 2791.65 2843.90 2726.46 2767.67 -0.859 21338.1
2008-11-07 2820.86 2898.47 2785.08 2791.65 -1.036 22726.5
2008-10-31 2778.55 2820.86 2684.73 2820.86 1.523 30706.6
2008-10-24 2808.76 2971.63 2773.78 2778.55 -1.076 25774.1
2008-10-17 2805.31 2983.76 2759.22 2808.76 0.123 33626.2
2008-10-10 3151.54 3151.54 2803.46 2805.31 -10.986 35710.5
2008-10-03 3187.58 3232.64 3040.32 3151.54 -1.131 33719.0
2008-09-26 3187.13 3289.46 3187.13 3187.58 0.014 29946.7
2008-09-19 3361.69 3368.66 3152.41 3187.13 -5.193 45094.8
2008-09-12 3336.18 3391.77 3330.03 3361.69 0.765 33417.8
2008-09-05 3353.24 3380.66 3314.16 3336.18 -0.509 27440.1
2008-08-29 3311.61 3374.98 3283.82 3353.24 1.257 28200.8
2008-08-22 3351.13 3359.80 3292.92 3311.61 -1.179 43236.9
2008-08-15 3357.82 3396.26 3320.44 3351.13 -0.199 39226.9
2008-08-08 3303.16 3415.81 3283.65 3357.82 1.655 34035.0
2008-08-01 3254.16 3338.11 3224.60 3303.16 1.506 32840.2
2008-07-25 3120.91 3288.33 3120.91 3254.16 4.270 40832.8
2008-07-18 3121.54 3125.54 3001.19 3120.91 -0.020 44498.4
2008-07-11 3157.92 3200.39 3080.14 3121.54 -1.152 28685.3
2008-07-04 3226.91 3230.09 3091.31 3157.92 -2.138 33159.6
2008-06-27 3283.43 3319.42 3201.62 3226.91 -1.721 35151.7
2008-06-20 3416.00 3436.55 3283.23 3283.43 -3.881 30537.0
2008-06-13 3548.08 3548.08 3405.98 3416.00 -3.723 30419.8
2008-06-06 3624.23 3624.23 3540.05 3548.08 -2.101 43202.3
2008-05-30 3589.47 3624.23 3540.43 3624.23 0.968 40301.8
2008-05-23 3657.20 3659.20 3570.46 3589.47 -1.852 29822.0
2008-05-16 3601.17 3660.85 3591.60 3657.20 1.556 31193.4
2008-05-09 3661.33 3680.52 3564.83 3601.17 -1.643 25849.0
2008-05-02 3616.81 3664.98 3572.93 3661.33 1.231 26996.5
2008-04-25 3557.47 3625.34 3557.47 3616.81 1.668 38403.3
2008-04-18 3488.84 3573.83 3464.25 3557.47 1.967 29287.5
2008-04-11 3631.23 3654.39 3472.85 3488.84 -3.921 31858.7
2008-04-04 3447.50 3642.70 3442.03 3631.23 5.329 34106.1
2008-03-28 3425.71 3450.55 3399.76 3447.50 0.636 33079.8
2008-03-21 3500.91 3500.91 3395.86 3425.71 -2.148 30395.3
2008-03-14 3558.26 3579.73 3497.72 3500.91 -1.612 27181.0
2008-03-07 3582.72 3624.57 3505.00 3558.26 -0.683 33868.0
2008-02-29 3569.62 3600.28 3537.53 3582.72 0.367 27311.8
2008-02-22 3601.78 3613.03 3563.89 3569.62 1.675 114733
2008-02-15 3612.41 3612.41 3498.30 3510.81 -2.813 26953.4
2008-02-08 3708.13 3745.76 3605.72 3612.41 -2.581 34406.7
2008-02-01 3729.15 3740.74 3663.67 3708.13 -0.564 21416.8
2008-01-25 3664.35 3729.15 3502.82 3729.15 1.768 31878.3
2008-01-18 3872.18 3872.18 3644.52 3664.35 -5.367 28844.8
2008-01-11 4010.82 4010.82 3869.98 3872.18 -3.457 20596.5
2008-01-04 4036.00 4050.17 4004.14 4010.82 -0.624 15219.8
2007-12-28 3993.51 4069.22 3993.51 4036.00 1.064 8503.13
2007-12-21 4008.66 4008.66 3902.62 3993.51 -0.378 26459.6
2007-12-14 4092.93 4092.93 3977.19 4008.66 -2.059 25209.6
2007-12-07 4062.89 4092.93 4014.01 4092.93 0.739 33413.3
2007-11-30 4071.00 4104.06 4050.54 4062.89 -0.199 48494.6
2007-11-23 4114.18 4125.93 4036.66 4071.00 -1.050 37672.0
2007-11-16 4134.77 4152.12 4083.06 4114.18 -0.498 25307.2
2007-11-09 4154.13 4205.96 4112.48 4134.77 -0.466 34138.6
2007-11-02 4226.71 4237.99 4154.13 4154.13 -1.717 33437.0
2007-10-26 4316.31 4316.31 4220.54 4226.71 -2.076 24107.5
2007-10-19 4305.62 4333.96 4297.32 4316.31 0.248 23051.6
2007-10-12 4284.05 4311.16 4264.18 4305.62 0.504 21591.4
2007-10-05 4268.90 4332.66 4268.90 4284.05 0.355 27482.9
2007-09-28 4231.16 4294.04 4212.04 4268.90 0.892 40150.5
2007-09-21 4162.67 4260.34 4123.37 4231.16 1.645 27850.7
2007-09-14 4151.98 4175.78 4114.97 4162.67 0.257 16825.6
2007-09-07 4118.97 4179.47 4109.25 4151.98 0.801 22532.9
2007-08-31 4052.45 4120.60 4043.65 4118.97 1.641 24424.6
2007-08-24 3894.34 4101.07 3894.34 4052.45 4.060 28935.9
2007-08-17 4109.84 4109.84 3894.34 3894.34 -5.244 35026.1
2007-08-10 4122.41 4162.19 4024.37 4109.84 -0.305 32012.5
2007-08-03 4246.01 4246.01 4116.84 4122.41 -2.911 33450.4
2007-07-27 4320.27 4339.92 4229.81 4246.01 -1.719 38112.8
2007-07-20 4243.66 4320.27 4237.23 4320.27 1.805 30814.7
2007-07-13 4223.53 4269.63 4212.48 4243.66 0.477 28678.2
2007-07-06 4234.29 4254.34 4214.40 4223.53 -0.254 30651.5
2007-06-29 4285.14 4289.16 4183.32 4234.29 -1.187 40297.0
2007-06-22 4212.46 4324.14 4212.46 4285.14 1.725 33817.7
2007-06-15 4183.45 4229.76 4168.58 4212.46 0.693 20257.8
2007-06-08 4296.43 4312.11 4173.61 4183.45 -2.630 28987.0
2007-06-01 4305.25 4318.67 4276.70 4296.43 -0.205 35970.6
2007-05-25 4280.43 4342.70 4276.73 4305.25 0.580 40799.8
2007-05-18 4226.39 4287.82 4210.81 4280.43 1.279 35704.1
2007-05-11 4206.31 4261.61 4200.94 4226.39 0.477 23818.8
2007-05-04 4181.45 4216.48 4162.78 4206.31 0.595 27436.5
2007-04-27 4182.90 4208.34 4162.91 4181.45 -0.035 20037.7
2007-04-20 4164.30 4195.02 4135.85 4182.90 0.447 26833.0
2007-04-13 4184.70 4193.24 4141.59 4164.30 -0.488 30289.5
2007-04-06 4107.14 4194.07 4103.60 4184.70 1.888 27075.4
2007-03-30 4064.05 4129.43 4064.05 4107.14 1.060 33523.4
2007-03-23 4037.59 4082.25 4036.28 4064.05 0.655 26527.4
2007-03-16 4079.97 4107.88 4034.73 4037.59 -1.039 30838.8
2007-03-09 4098.69 4098.69 4001.68 4079.97 -0.457 31327.9
2007-03-02 4120.31 4132.85 3965.49 4098.69 -0.525 32089.0
2007-02-23 4179.89 4179.89 4078.26 4120.31 -1.425 30310.1
2007-02-16 4188.89 4200.07 4168.23 4179.89 -0.215 24313.4
2007-02-09 4144.40 4216.29 4144.32 4188.89 1.074 39305.8
2007-02-02 4120.86 4159.44 4107.08 4144.40 0.571 24892.8
2007-01-26 4091.11 4146.81 4091.11 4120.86 0.727 23051.2
2007-01-19 4051.84 4104.74 4047.02 4091.11 0.969 24726.2
2007-01-12 4035.26 4074.63 4018.95 4051.84 0.411 20059.6
2007-01-05 4055.47 4058.24 4026.82 4035.26 -0.498 22196.1
2006-12-29 4019.20 4057.07 4016.94 4055.47 0.902 9241.47
2006-12-22 3992.57 4030.99 3976.63 4019.20 0.667 30438.0
2006-12-15 3888.72 3993.10 3873.10 3992.57 2.671 38988.3
2006-12-08 3854.41 3893.22 3827.63 3888.72 0.890 27603.0
2006-12-01 3849.35 3866.99 3806.67 3854.41 0.131 25901.4
2006-11-24 3816.23 3861.21 3777.95 3849.35 0.868 35768.5
2006-11-17 3830.85 3846.25 3806.65 3816.23 -0.382 27957.6
2006-11-10 3778.41 3832.89 3769.99 3830.85 1.388 32785.9
2006-11-03 3719.71 3811.42 3719.71 3778.41 1.578 36521.5
2006-10-27 3668.26 3721.18 3648.66 3719.71 1.403 33372.1
2006-10-20 3646.58 3676.35 3646.58 3668.26 0.595 30414.1
2006-10-13 3592.49 3651.01 3584.29 3646.58 1.506 31318.2
2006-10-06 3589.34 3605.60 3574.47 3592.49 0.088 22978.5
2006-09-29 3506.85 3591.86 3495.81 3589.34 2.352 36603.2
2006-09-22 3537.94 3555.61 3506.85 3506.85 -0.879 49333.1
2006-09-15 3535.42 3544.39 3506.42 3537.94 0.071 23497.3
2006-09-08 3514.46 3552.68 3513.38 3535.42 0.596 22160.5
2006-09-01 3484.42 3528.73 3468.81 3514.46 0.862 33204.9
2006-08-25 3468.26 3501.92 3414.89 3484.42 0.466 30894.5
2006-08-18 3506.39 3508.94 3463.32 3468.26 -1.087 22479.7
2006-08-11 3570.38 3579.99 3502.73 3506.39 -1.792 28374.7
2006-08-04 3553.45 3588.33 3553.45 3570.38 0.476 29238.3
2006-07-28 3535.46 3569.07 3524.62 3553.45 0.509 22355.4
2006-07-21 3619.44 3619.44 3529.61 3535.46 -2.320 35064.3
2006-07-14 3642.28 3679.33 3618.49 3619.44 -0.627 26383.0
2006-07-07 3585.87 3646.63 3585.87 3642.28 1.573 29969.8
2006-06-30 3583.90 3615.42 3565.41 3585.87 0.055 28662.9
2006-06-23 3558.87 3587.91 3526.43 3583.90 0.703 29358.7
2006-06-16 3618.00 3621.65 3529.20 3558.87 -1.634 24272.1
2006-06-09 3639.15 3653.69 3597.01 3618.00 -0.581 31464.2
2006-06-02 3599.43 3646.53 3589.43 3639.15 1.104 32178.6
2006-05-26 3679.19 3679.19 3577.55 3599.43 -2.168 30206.7
2006-05-19 3680.89 3681.19 3609.05 3679.19 -0.046 36806.7
2006-05-12 3655.88 3738.43 3655.88 3680.89 0.684 46415.1
2006-05-05 3795.17 3795.62 3632.31 3655.88 -3.670 45680.1
2006-04-28 3699.88 3803.56 3699.88 3795.17 2.575 22611.4
2006-04-21 3734.68 3740.25 3680.55 3699.88 -0.932 24204.1
2006-04-14 3802.16 3803.12 3731.80 3734.68 -1.744 24621.7
2006-04-07 3702.48 3807.26 3692.96 3800.97 2.660 27774.4
2006-03-31 3580.79 3708.90 3580.47 3702.48 3.398 38851.6
2006-03-24 3552.45 3582.78 3528.69 3580.79 0.798 28812.6
2006-03-17 3487.72 3579.16 3487.72 3552.45 1.856 36433.0
2006-03-10 3407.55 3491.44 3407.26 3487.72 2.353 40190.4
2006-03-03 3377.84 3414.62 3366.35 3407.55 0.880 37672.8
2006-02-24 3333.26 3412.49 3330.11 3377.84 1.337 30403.2
2006-02-17 3347.89 3357.79 3302.18 3333.26 -0.437 31043.3
2006-02-10 3378.63 3378.63 3345.21 3347.89 -0.910 27349.1
2006-02-03 3341.10 3410.31 3335.68 3378.63 1.123 18011.2
2006-01-27 3341.97 3350.50 3299.65 3341.10 -0.026 23651.2
2006-01-20 3364.74 3367.69 3321.64 3341.97 -0.677 25017.0
2006-01-13 3364.97 3396.12 3361.29 3364.74 -0.007 24516.1
2006-01-06 3370.51 3386.34 3364.08 3364.97 -0.164 18410.2
2005-12-30 3316.11 3373.97 3314.90 3370.51 1.640 13076.3
2005-12-23 3281.90 3324.55 3281.90 3316.11 1.042 26082.1
2005-12-16 3183.31 3286.08 3182.96 3281.90 3.097 33766.3
2005-12-09 3297.24 3297.24 3183.31 3183.31 -3.455 26062.9
2005-12-02 3324.23 3337.53 3286.11 3297.24 -0.812 33932.1
2005-11-25 3326.02 3344.73 3291.26 3324.23 -0.054 33031.2
2005-11-18 3269.44 3336.99 3262.75 3326.02 1.731 26324.8
2005-11-11 3325.66 3329.71 3261.80 3269.44 -1.690 23243.9
2005-11-04 3270.75 3329.71 3270.75 3325.66 1.679 31959.6
2005-10-28 3240.89 3295.22 3240.89 3270.75 0.921 26617.5
2005-10-21 3351.62 3359.78 3232.24 3240.89 -3.304 21055.9
2005-10-14 3400.25 3426.41 3345.29 3351.62 -1.430 19688.0
2005-10-07 3452.79 3470.74 3389.17 3400.25 -1.522 34027.8
2005-09-30 3407.79 3463.10 3406.40 3452.79 1.321 27078.5
2005-09-23 3434.88 3439.86 3403.63 3407.79 -0.789 41257.3
2005-09-16 3385.99 3435.10 3365.92 3434.88 1.444 34039.5
2005-09-09 3379.90 3389.08 3362.18 3385.99 0.180 25149.6
2005-09-02 3332.97 3382.15 3328.78 3379.90 1.408 25467.3
2005-08-26 3356.58 3407.27 3331.76 3332.97 -0.703 30088.2
2005-08-19 3340.00 3379.86 3332.29 3356.58 0.496 36953.8
2005-08-12 3348.67 3352.73 3319.90 3340.00 -0.259 29458.2
2005-08-05 3359.28 3377.90 3342.77 3348.67 -0.316 27493.3
2005-07-29 3316.23 3379.03 3313.24 3359.28 1.298 35399.2
2005-07-22 3325.27 3342.29 3299.91 3316.23 -0.272 28860.0
2005-07-15 3257.52 3333.82 3257.52 3325.27 2.080 27152.4
2005-07-08 3267.32 3291.53 3243.16 3257.52 0.685 33791.1
2005-07-01 3137.67 3247.21 3137.67 3235.35 3.113 38401.1
2005-06-24 3181.01 3186.87 3132.96 3137.67 -1.362 29914.5
2005-06-17 3079.22 3185.32 3077.17 3181.01 3.306 24252.2
2005-06-10 3060.98 3096.07 3054.53 3079.22 0.596 25528.0
2005-06-03 3027.22 3061.08 2992.85 3060.98 1.115 31744.5
2005-05-27 3000.66 3053.98 2995.55 3027.22 0.885 24529.6
2005-05-20 2942.64 3002.36 2940.44 3000.66 1.972 26260.4
2005-05-13 2922.37 2944.12 2889.86 2942.64 0.694 30097.4
2005-05-06 2982.65 3012.54 2909.54 2922.37 -2.021 22942.9
2005-04-29 2952.63 2986.47 2937.47 2982.65 1.162 22970.0
2005-04-22 3010.79 3010.79 2925.06 2948.40 -2.072 29898.4
2005-04-15 3057.63 3061.77 3005.73 3010.79 -1.532 23901.1
2005-04-08 3039.91 3073.08 3029.92 3057.63 0.583 27649.4
2005-04-01 3074.97 3075.03 3018.72 3039.91 -1.140 32959.6
2005-03-25 3129.20 3147.80 3072.09 3074.97 -1.733 17050.2
2005-03-18 3156.03 3165.67 3124.01 3129.20 -0.653 18370.3
2005-03-11 3200.09 3245.42 3146.87 3149.76 -1.573 24495.1
2005-03-04 3160.98 3211.24 3160.98 3200.09 1.237 22381.9
2005-02-25 3157.15 3191.72 3138.61 3160.98 0.121 20594.2
2005-02-18 3163.40 3190.92 3151.34 3157.15 -0.198 19600.8
2005-02-11 3124.05 3179.69 3123.53 3163.40 1.260 18819.1
2005-02-04 3085.45 3124.05 3074.53 3124.05 1.251 31815.2
2005-01-28 3055.46 3096.59 3055.19 3085.45 0.982 19518.7
2005-01-21 3057.42 3088.08 3049.69 3055.46 -0.044 26450.4
2005-01-14 3086.90 3087.61 3055.68 3056.82 -0.974 24499.3
2005-01-07 3064.44 3096.83 3064.37 3086.90 0.733 17208.1
2004-12-31 3004.48 3064.54 3004.48 3064.44 1.996 7264.17
2004-12-24 2975.34 3006.88 2956.17 3004.48 0.979 14124.1
2004-12-17 2981.89 2989.23 2969.54 2975.34 -0.220 17142.1
2004-12-10 3009.47 3020.02 2966.20 2981.89 -0.916 25081.1
2004-12-03 2968.49 3024.45 2968.49 3009.47 1.381 21447.5
2004-11-26 2929.48 2970.57 2915.39 2968.49 1.332 20684.0
2004-11-19 2923.66 2929.96 2897.53 2929.48 0.199 27448.1
2004-11-12 2873.00 2923.96 2863.26 2923.66 1.763 25409.3
2004-11-05 2812.34 2890.87 2812.34 2873.00 2.157 23794.3
2004-10-29 2789.83 2815.55 2768.95 2812.34 0.807 28644.9
2004-10-22 2837.25 2840.13 2783.36 2789.83 -1.671 na
2004-10-15 2854.97 2864.05 2835.19 2837.25 -0.621 na
2004-10-08 2853.72 2863.24 2846.41 2854.97 0.726 na
2004-10-01 2806.58 2838.96 2806.23 2834.40 0.991 na
2004-09-24 2767.60 2807.77 2767.38 2806.58 1.408 na
2004-09-17 2751.92 2771.57 2724.07 2767.60 0.570 na
2004-09-10 2728.39 2751.92 2723.01 2751.92 0.662 na
2004-09-03 2735.91 2753.98 2733.11 2733.82 -0.076 na
2004-08-27 2734.40 2749.79 2732.49 2735.91 0.055 na
2004-08-20 2757.72 2760.28 2726.93 2734.40 -0.846 na
2004-08-13 2764.22 2768.37 2747.27 2757.72 -0.235 na
2004-08-06 2788.01 2803.14 2763.26 2764.22 -0.853 na
2004-07-30 2741.55 2788.01 2737.70 2788.01 1.695 na
2004-07-23 2709.81 2757.64 2699.21 2741.55 1.171 27376.4
2004-07-16 2691.01 2712.52 2674.23 2709.81 0.699 25195.8
2004-07-09 2693.40 2700.83 2684.30 2691.01 -0.089 na
2004-07-02 2666.75 2700.83 2657.77 2693.40 0.999 na
2004-06-25 2640.19 2669.74 2633.95 2666.75 1.567 na
2004-06-18 2613.07 2627.57 2611.32 2625.60 0.837 na
2004-06-11 2612.40 2626.23 2591.31 2603.80 -0.329 na
2004-06-04 2589.16 2617.90 2589.16 2612.40 0.898 na
2004-05-28 2594.78 2603.11 2573.97 2589.16 -0.612 na
2004-05-21 2564.73 2620.07 2564.73 2605.11 1.574 na
2004-05-14 2595.51 2595.51 2556.61 2564.73 -1.186 na
2004-05-07 2612.57 2631.06 2595.14 2595.51 na na
