|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
PSE Composite Index
Philippines
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.
|
|
|_PSE_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_|
-51.24% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 1972.82 1973.79 1763.78 1765.90 -10.725 na
2008-11-14 1947.58 1990.26 1911.27 1978.05 2.952 na
2008-11-07 1965.27 2068.44 1889.46 1921.34 -1.525 na
2008-10-31 1932.87 1964.91 1684.75 1951.09 -0.123 na
2008-10-24 2094.03 2122.96 1947.37 1953.49 -6.900 na
2008-10-17 2136.19 2292.56 2094.76 2098.26 0.022 na
2008-10-10 2544.12 2544.12 2096.21 2097.80 -18.253 na
2008-10-03 2622.80 2627.48 2447.19 2566.21 -1.194 na
2008-09-26 2546.29 2618.19 2463.94 2597.23 5.459 na
2008-09-19 2631.39 2631.39 2342.46 2462.79 -6.928 na
2008-09-12 2739.11 2750.74 2639.93 2646.12 -2.885 na
2008-09-05 2652.23 2755.40 2648.10 2724.72 1.363 na
2008-08-29 2643.64 2698.19 2632.69 2688.09 1.316 na
2008-08-22 2655.15 2656.18 2634.61 2653.18 -2.641 na
2008-08-15 2743.35 2778.13 2701.11 2725.15 1.201 na
2008-08-08 2584.25 2707.11 2583.66 2692.81 4.202 na
2008-08-01 2527.29 2613.97 2511.32 2584.21 2.845 na
2008-07-25 2392.32 2538.65 2392.32 2512.72 5.156 na
2008-07-18 2430.32 2471.14 2372.01 2389.52 -1.988 na
2008-07-11 2376.40 2507.13 2376.40 2437.99 2.903 na
2008-07-04 2487.14 2487.14 2289.21 2369.21 -3.936 na
2008-06-27 2566.54 2566.54 2458.29 2466.28 na na
2008-06-20 na na na na na na
2008-06-13 2722.66 2722.66 2510.81 2554.75 -6.751 na
2008-06-06 2827.87 2839.29 2717.39 2739.70 -3.103 na
2008-05-30 2842.71 2868.07 2793.59 2827.44 -0.767 na
2008-05-23 2882.78 2903.51 2826.21 2849.28 -1.065 na
2008-05-16 2776.17 2887.29 2775.08 2879.95 3.617 na
2008-05-09 2725.18 2787.61 2712.18 2779.42 2.074 na
2008-05-02 2777.17 2783.20 2721.62 2722.95 -1.979 na
2008-04-25 2934.89 2934.89 2777.93 2777.93 -4.724 na
2008-04-18 2926.97 2956.15 2900.32 2915.67 -0.861 na
2008-04-11 2987.40 2990.76 2931.38 2940.98 -1.410 na
2008-04-04 2960.03 3052.34 2956.95 2983.04 0.914 na
2008-03-28 2824.58 2957.61 2817.45 2956.02 4.913 na
2008-03-21 2892.39 2892.39 2772.93 2817.58 -3.060 na
2008-03-14 3022.82 3022.82 2890.03 2906.53 -4.035 na
2008-03-07 3116.01 3121.09 3028.73 3028.73 -3.235 na
2008-02-29 3100.90 3152.77 3061.99 3129.99 1.615 na
2008-02-22 3165.10 3201.82 3080.24 3080.24 -3.224 na
2008-02-15 3248.89 3249.42 3175.88 3182.85 -1.798 na
2008-02-08 3304.75 3326.43 3190.73 3241.13 -1.607 na
2008-02-01 3212.74 3333.26 3173.11 3294.08 1.750 na
2008-01-25 3168.30 3243.60 2953.93 3237.41 2.181 na
2008-01-18 3480.16 3499.19 3111.08 3168.30 -9.573 na
2008-01-11 3417.90 3514.74 3375.22 3503.70 0.699 na
2008-01-04 3625.59 3641.61 3479.15 3479.37 -3.927 na
2007-12-28 3552.06 3667.64 3552.06 3621.60 2.508 na
2007-12-21 3534.81 3543.09 3414.52 3532.98 -0.161 na
2007-12-14 3749.78 3749.78 3538.69 3538.69 -5.519 na
2007-12-07 3604.23 3772.48 3604.23 3745.39 4.662 na
2007-11-30 3505.78 3643.43 3505.78 3578.55 2.407 na
2007-11-23 3605.76 3645.22 3455.90 3494.44 -2.904 na
2007-11-16 3667.14 3700.32 3539.44 3598.96 -2.827 na
2007-11-09 3759.40 3802.42 3682.85 3703.66 -1.471 na
2007-11-02 3803.87 3817.74 3740.16 3758.97 -0.685 na
2007-10-26 3753.04 3787.24 3626.00 3784.88 -0.913 na
2007-10-19 3835.50 3863.35 3753.09 3819.75 -0.116 na
2007-10-12 3804.83 3896.74 3773.00 3824.20 1.279 na
2007-10-05 3573.81 3814.62 3565.72 3775.91 5.682 na
2007-09-28 3427.62 3617.16 3415.63 3572.90 4.357 na
2007-09-21 3300.26 3446.69 3281.15 3423.73 3.921 na
2007-09-14 3323.14 3325.61 3258.09 3294.55 -1.153 na
2007-09-07 3370.93 3379.63 3308.97 3332.97 -0.960 na
2007-08-31 3209.42 3365.46 3171.73 3365.29 4.938 na
2007-08-24 3019.33 3254.94 3019.33 3206.94 11.185 na
2007-08-17 3279.87 3310.24 2874.99 2884.34 -12.115 na
2007-08-10 3302.98 3411.75 3242.23 3281.96 -2.097 na
2007-08-03 3518.76 3545.70 3320.48 3352.24 -4.732 na
2007-07-27 3738.28 3741.80 3515.64 3518.76 -5.872 na
2007-07-20 3786.02 3792.78 3696.42 3738.28 -1.261 na
2007-07-13 3770.53 3820.55 3679.31 3786.02 0.723 na
2007-07-06 3657.57 3822.41 3657.12 3758.84 2.554 3091.60
2007-06-29 3705.11 3705.11 3578.31 3665.23 -0.971 na
2007-06-22 3686.84 3730.26 3662.41 3701.16 0.814 na
2007-06-15 3548.88 3693.67 3526.00 3671.29 4.099 na
2007-06-08 3562.57 3629.82 3468.85 3526.73 -0.581 na
2007-06-01 3441.21 3557.48 3394.61 3547.35 3.068 na
2007-05-25 3449.18 3517.13 3426.82 3441.76 -0.215 na
2007-05-18 3364.61 3457.93 3364.61 3449.18 2.514 na
2007-05-11 3284.91 3364.98 3284.72 3364.61 2.627 na
2007-05-04 3316.68 3316.68 3263.49 3278.48 -1.202 na
2007-04-27 3221.44 3429.78 3221.44 3318.38 1.955 na
2007-04-20 3217.79 3335.78 3216.80 3254.76 1.172 na
2007-04-13 3303.25 3306.05 3209.33 3217.07 -2.342 na
2007-04-06 3198.14 3297.91 3198.14 3294.23 2.831 na
2007-03-30 3181.33 3208.96 3136.33 3203.55 1.057 na
2007-03-23 3065.03 3192.53 3035.66 3170.05 3.520 na
2007-03-16 3107.37 3185.68 3032.74 3062.25 -1.212 na
2007-03-09 3100.73 3112.10 2965.80 3099.82 -1.290 na
2007-03-02 3394.84 3395.61 2992.81 3140.34 -7.347 na
2007-02-23 3352.10 3417.08 3318.09 3389.37 1.674 na
2007-02-16 3243.52 3379.37 3204.85 3333.56 2.703 na
2007-02-09 3270.39 3308.58 3190.74 3245.81 -0.715 na
2007-02-02 3162.82 3278.80 3155.78 3269.18 3.363 na
2007-01-26 3085.67 3292.84 3085.67 3162.82 2.517 na
2007-01-19 2998.09 3090.94 2990.82 3085.18 3.103 na
2007-01-12 2984.32 2992.33 2938.62 2992.33 -0.135 na
2007-01-05 2983.77 3028.41 2964.19 2996.39 0.464 na
2006-12-29 2858.31 2982.54 2858.31 2982.54 4.346 na
2006-12-22 2857.59 2886.09 2824.21 2858.31 0.071 na
2006-12-15 2836.75 2860.57 2821.37 2856.29 0.879 na
2006-12-08 2790.47 2831.40 2773.04 2831.40 1.540 na
2006-12-01 2818.27 2818.78 2733.32 2788.46 -1.043 na
2006-11-24 2842.54 2856.15 2801.14 2817.84 -0.869 na
2006-11-17 2838.97 2848.14 2778.34 2842.54 0.111 na
2006-11-10 2764.52 2853.85 2743.43 2839.38 2.621 na
2006-11-03 2702.37 2777.98 2702.37 2766.86 2.386 na
2006-10-27 2617.57 2703.01 2613.05 2702.37 3.246 na
2006-10-20 2557.25 2620.95 2523.33 2617.41 2.353 na
2006-10-13 2556.47 2572.22 2518.87 2557.25 -0.116 na
2006-10-06 2554.07 2571.98 2483.11 2560.22 0.137 na
2006-09-29 2529.89 2568.53 2527.16 2556.71 0.990 na
2006-09-22 2435.18 2569.83 2434.33 2531.65 3.975 na
2006-09-15 2392.30 2437.68 2359.26 2434.86 2.389 na
2006-09-08 2334.57 2411.38 2334.57 2378.04 2.086 na
2006-09-01 2275.12 2332.23 2272.86 2329.44 2.414 na
2006-08-25 2328.80 2329.78 2273.13 2274.53 -2.376 na
2006-08-18 2339.90 2351.21 2320.09 2329.90 -0.494 na
2006-08-11 2360.33 2382.19 2306.33 2341.46 -0.895 na
2006-08-04 2328.99 2409.98 2297.91 2362.60 1.418 na
2006-07-28 2260.36 2339.26 2259.54 2329.57 3.941 na
2006-07-21 2208.07 2248.72 2151.26 2241.25 1.407 na
2006-07-14 2255.08 2261.57 2197.75 2210.15 -2.120 na
2006-07-07 2187.56 2264.67 2178.83 2258.03 3.637 na
2006-06-30 2100.60 2182.00 2049.95 2178.79 3.105 na
2006-06-23 2119.09 2122.62 2034.49 2113.17 -0.391 na
2006-06-16 2134.11 2153.11 2058.96 2121.47 -1.761 na
2006-06-09 2307.73 2312.92 2141.37 2159.50 -6.279 na
2006-06-02 2310.19 2316.65 2244.38 2304.17 0.164 na
2006-05-26 2355.89 2360.38 2225.31 2300.39 -2.361 na
2006-05-19 2507.88 2507.88 2339.51 2356.02 -6.440 na
2006-05-12 2487.90 2602.46 2487.90 2518.20 1.942 na
2006-05-05 2280.33 2470.24 2280.33 2470.24 8.796 na
2006-04-28 2264.84 2284.08 2225.42 2270.53 0.334 na
2006-04-21 2227.20 2262.97 2215.18 2262.97 1.754 na
2006-04-14 2216.25 2223.97 2201.01 2223.97 0.327 na
2006-04-07 2189.22 2221.76 2181.33 2216.73 0.946 na
2006-03-31 2207.99 2207.99 2174.67 2195.95 -0.552 na
2006-03-24 2148.25 2211.63 2148.25 2208.13 2.696 na
2006-03-17 2103.37 2157.00 2100.72 2150.17 2.225 na
2006-03-10 2129.72 2151.48 2082.06 2103.37 -1.267 na
2006-03-03 2067.34 2151.99 2058.36 2130.37 2.920 na
2006-02-24 2102.16 2102.16 2047.62 2069.93 -1.533 na
2006-02-17 2081.63 2102.16 2061.52 2102.16 0.809 na
2006-02-10 2137.69 2141.50 2044.58 2085.29 -2.498 na
2006-02-03 2118.48 2159.56 2118.48 2138.71 0.793 na
2006-01-27 2108.25 2126.16 2086.80 2121.89 0.647 na
2006-01-20 2144.20 2155.21 2101.57 2108.25 -1.863 na
2006-01-13 2140.25 2167.92 2137.37 2148.27 0.679 na
2006-01-06 2096.04 2157.18 2085.45 2133.79 1.801 na
2005-12-30 2112.56 2112.56 2066.74 2096.04 -0.730 na
2005-12-23 2046.15 2111.46 2018.19 2111.46 3.121 na
2005-12-16 2100.13 2108.97 2041.10 2047.56 -2.509 na
2005-12-09 2115.37 2123.92 2086.77 2100.25 -0.692 na
2005-12-02 2105.49 2115.73 2084.11 2114.89 0.417 na
2005-11-25 2079.98 2144.20 2076.22 2106.10 1.256 na
2005-11-18 2091.09 2091.09 2054.18 2079.98 -0.607 na
2005-11-11 2032.84 2125.90 2017.42 2092.68 3.001 na
2005-11-04 1960.22 2031.70 1959.84 2031.70 3.647 na
2005-10-28 1922.57 1960.57 1909.71 1960.22 1.962 na
2005-10-21 1953.14 1958.28 1919.73 1922.50 -1.569 na
2005-10-14 1952.28 1964.74 1945.44 1953.14 0.044 na
2005-10-07 1942.07 1956.05 1931.36 1952.28 0.526 na
2005-09-30 1961.16 1987.89 1935.62 1942.07 -0.890 na
2005-09-23 1909.93 1966.86 1909.93 1959.51 2.603 na
2005-09-16 1884.36 1918.81 1866.08 1909.80 1.436 na
2005-09-09 1941.62 1944.53 1882.60 1882.77 -3.268 na
2005-09-02 1930.08 1951.79 1929.08 1946.38 0.611 na
2005-08-26 1968.70 1968.70 1915.26 1934.56 -1.616 na
2005-08-19 2039.14 2039.14 1961.27 1966.33 -3.521 na
2005-08-12 1977.26 2049.65 1970.94 2038.10 3.164 na
2005-08-05 2000.79 2002.01 1969.13 1975.60 -1.232 na
2005-07-29 1958.34 2007.47 1952.02 2000.25 2.346 na
2005-07-22 1897.48 1968.07 1888.61 1954.40 3.021 na
2005-07-15 1867.00 1899.99 1837.22 1897.08 1.109 na
2005-07-08 1895.25 1895.25 1805.49 1876.28 -1.001 na
2005-07-01 1947.21 1965.19 1895.18 1895.25 -2.668 na
2005-06-24 2011.17 2014.52 1939.90 1947.21 -3.180 na
2005-06-17 1938.84 2020.80 1938.84 2011.17 3.819 na
2005-06-10 2020.69 2051.04 1881.52 1937.18 -4.218 na
2005-06-03 1873.22 2028.14 1873.22 2022.49 7.843 na
2005-05-27 1882.08 1886.70 1855.55 1875.41 -0.600 na
2005-05-20 1882.93 1896.58 1859.31 1886.73 0.231 na
2005-05-13 1915.23 1950.48 1880.78 1882.39 -1.640 na
2005-05-06 1862.55 1913.77 1858.22 1913.77 3.189 na
2005-04-29 1869.98 1872.69 1818.56 1854.63 -0.723 na
2005-04-22 1860.38 1875.44 1817.01 1868.13 0.218 na
2005-04-15 1909.17 1929.69 1864.01 1864.06 -2.236 na
2005-04-08 1965.04 2000.37 1899.31 1906.69 -3.031 na
2005-04-01 2000.76 2009.15 1890.78 1966.29 -1.644 na
2005-03-25 2054.53 2068.10 1999.08 1999.15 -2.494 na
2005-03-18 2137.39 2140.58 2048.65 2050.28 -4.076 na
2005-03-11 2128.70 2172.76 2128.70 2137.39 0.598 na
2005-03-04 2075.76 2124.69 2064.47 2124.69 2.484 na
2005-02-25 2085.93 2085.93 1987.17 2073.19 -0.611 na
2005-02-18 2067.60 2129.51 2047.51 2085.93 1.186 na
2005-02-11 2001.58 2066.40 2001.58 2061.48 3.303 na
2005-02-04 2013.38 2024.08 1982.45 1995.57 -0.945 na
2005-01-28 1986.94 2023.66 1967.55 2014.61 1.347 na
2005-01-21 1878.25 1987.84 1878.25 1987.84 5.960 na
2005-01-14 1851.52 1877.07 1811.04 1876.03 1.310 na
2005-01-07 1822.95 1879.20 1822.95 1851.78 1.588 na
2004-12-31 1825.01 1835.96 1814.88 1822.83 0.849 na
2004-12-24 1805.96 1814.04 1772.43 1807.49 0.064 na
2004-12-17 1753.47 1823.47 1746.98 1806.33 3.015 na
2004-12-10 1813.13 1813.13 1753.47 1753.47 -3.496 na
2004-12-03 1814.08 1841.11 1813.04 1816.99 0.159 na
2004-11-26 1795.59 1830.26 1785.74 1814.10 1.031 na
2004-11-19 1743.60 1822.99 1743.60 1795.59 3.028 na
2004-11-12 1817.61 1817.80 1734.10 1742.81 -4.111 na
2004-11-05 1818.87 1836.46 1799.55 1817.52 -0.083 na
2004-10-29 1760.30 1819.03 1725.50 1819.03 3.228 na
2004-10-22 1785.23 1794.43 1760.37 1762.14 -1.082 na
2004-10-15 1835.76 1835.86 1779.26 1781.41 -2.998 na
2004-10-08 1798.07 1865.64 1798.07 1836.47 2.754 na
2004-10-01 1763.82 1787.25 1737.03 1787.25 1.358 na
2004-09-24 1688.71 1766.42 1688.71 1763.30 4.874 na
2004-09-17 1753.41 1771.70 1679.13 1681.35 -4.011 na
2004-09-10 1626.80 1753.34 1622.57 1751.60 7.595 176.600
2004-09-03 1584.18 1628.37 1573.76 1627.96 2.903 na
2004-08-27 1585.42 1585.65 1538.84 1582.04 -0.051 na
2004-08-20 1599.15 1600.21 1553.23 1582.84 -0.490 na
2004-08-13 1575.42 1600.57 1566.05 1590.63 0.874 101.000
2004-08-06 1583.65 1591.60 1558.75 1576.85 -0.495 na
2004-07-30 1558.54 1605.60 1543.26 1584.70 1.634 na
2004-07-23 1551.39 1564.95 1529.66 1559.22 0.515 na
2004-07-16 1593.89 1593.89 1544.19 1551.23 -2.589 na
2004-07-09 1593.04 1600.67 1584.48 1592.46 0.114 na
2004-07-02 1579.51 1600.79 1566.53 1590.64 0.705 na
2004-06-25 1531.26 1584.66 1531.26 1579.51 3.051 na
2004-06-18 1520.48 1551.36 1520.24 1532.75 0.972 na
2004-06-11 1521.25 1551.13 1514.58 1518.00 -0.423 na
2004-06-04 1517.20 1535.14 1511.36 1524.45 0.478 na
2004-05-28 1485.49 1520.09 1480.55 1517.20 2.171 na
2004-05-21 1516.68 1516.97 1465.36 1484.96 -2.409 na
2004-05-14 1554.69 1554.69 1506.20 1521.61 -2.128 na
2004-05-07 1555.01 1583.69 1538.36 1554.69 -0.021 na
2004-04-30 1590.50 1620.37 1554.75 1555.01 -2.164 na
2004-04-23 1498.34 1589.40 1495.52 1589.40 6.094 na
2004-04-16 1516.81 1518.38 1477.21 1498.11 -1.233 na
2004-04-09 1450.23 1516.87 1449.50 1516.81 4.542 na
2004-04-02 1390.92 1450.91 1385.16 1450.91 4.313 na
2004-03-26 1450.90 1450.90 1387.77 1390.92 -4.129 na
2004-03-19 1424.14 1454.71 1409.08 1450.83 1.899 na
2004-03-12 1471.65 1476.13 1416.86 1423.79 -3.252 na
2004-03-05 1483.18 1491.83 1461.60 1471.65 -0.777 na
2004-02-27 1487.99 1490.67 1465.11 1483.18 -0.325 na
2004-02-20 1479.42 1490.30 1451.59 1488.02 0.490 na
2004-02-13 1467.27 1498.72 1467.27 1480.77 1.316 na
2004-02-06 1506.26 1506.26 1428.44 1461.53 -3.101 na
2004-01-30 1565.00 1567.15 1503.32 1508.30 -3.315 na
2004-01-23 1519.89 1572.21 1515.01 1560.02 2.767 na
2004-01-16 1526.83 1533.32 1496.07 1518.01 -0.710 na
2004-01-09 1457.06 1549.60 1457.06 1528.87 5.997 na
2004-01-02 1427.15 1452.90 1427.15 1442.37 1.049 na
2003-12-26 1422.36 1428.19 1415.73 1427.40 0.363 na
2003-12-19 1400.05 1424.72 1389.73 1422.24 2.814 na
2003-12-12 1345.10 1388.35 1343.90 1383.32 2.821 na
2003-12-05 1314.43 1359.52 1314.43 1345.37 2.398 na
2003-11-28 1334.03 1345.13 1308.24 1313.87 -1.531 na
2003-11-21 1346.02 1348.15 1317.13 1334.30 -0.835 na
2003-11-14 1414.23 1415.51 1333.33 1345.53 -4.782 na
2003-11-07 1396.84 1435.12 1395.16 1413.11 1.004 na
2003-10-31 1361.24 1404.82 1352.90 1399.07 2.616 na
2003-10-24 1368.79 1388.57 1357.52 1363.40 -0.287 na
2003-10-17 1360.26 1386.41 1352.90 1367.33 1.645 na
2003-10-10 1307.50 1345.20 1293.36 1345.20 3.102 147042
2003-10-03 1313.63 1313.63 1285.70 1304.73 -0.694 na
2003-09-26 1309.31 1319.33 1297.94 1313.85 0.308 na
2003-09-19 1272.99 1326.47 1272.99 1309.81 2.892 na
2003-09-12 1241.98 1301.65 1241.98 1272.99 2.612 na
2003-09-05 1192.83 1241.86 1192.04 1240.58 4.003 na
2003-08-29 1246.69 1263.47 1190.18 1192.83 -4.217 na
2003-08-22 1248.61 1257.57 1238.04 1245.34 -0.217 na
2003-08-15 1228.87 1272.07 1228.87 1248.05 1.230 na
2003-08-08 1230.74 1232.88 1193.52 1232.88 -0.196 na
2003-08-01 1236.11 1257.37 1208.58 1235.30 -3.778 na
2003-07-25 1287.12 1308.77 1276.96 1283.80 -0.093 na
2003-07-18 1266.44 1285.62 1249.76 1284.99 1.119 na
2003-07-11 1265.39 1308.35 1263.62 1270.77 0.514 na
2003-07-04 1237.13 1268.55 1210.50 1264.27 2.238 na
2003-06-27 1241.02 1243.76 1199.47 1236.60 -0.329 na
2003-06-20 1194.57 1277.82 1193.92 1240.68 4.166 na
2003-06-13 1163.44 1192.80 1148.13 1191.06 2.339 na
2003-06-06 1072.96 1169.25 1068.23 1163.84 8.396 na
2003-05-30 1047.45 1077.39 1034.07 1073.69 2.516 na
2003-05-23 1060.89 1062.96 1044.60 1047.34 -1.151 na
2003-05-16 1073.26 1075.11 1054.56 1059.53 -1.279 na
2003-05-09 1068.15 1085.51 1067.53 1073.26 0.478 na
2003-05-02 1047.48 1068.15 1034.38 1068.15 1.788 na
2003-04-25 1122.85 1133.64 1044.30 1049.39 -6.499 na
2003-04-18 1124.08 1136.89 1115.09 1122.33 0.005 na
2003-04-11 1094.11 1122.27 1089.61 1122.27 2.898 na
2003-04-04 1038.23 1090.66 1033.37 1090.66 5.050 na
2003-03-28 1031.66 1038.70 1020.42 1038.23 0.589 na
2003-03-21 1003.99 1039.77 995.070 1032.15 2.805 na
2003-03-14 1015.98 1016.00 996.650 1003.99 -1.064 na
2003-03-07 1019.91 1027.80 1006.13 1014.79 -0.445 na
2003-02-28 1016.30 1019.33 999.540 1019.33 0.357 na
2003-02-21 1033.73 1037.74 1014.78 1015.70 -1.744 na
2003-02-14 1041.83 1045.88 1031.52 1033.73 -0.777 na
2003-02-07 1055.45 1062.13 1028.40 1041.83 -1.406 na
2003-01-31 1047.80 1056.69 1032.26 1056.69 0.597 na
2003-01-24 1081.87 1081.87 1044.56 1050.42 -2.883 na
2003-01-17 1058.02 1084.05 1050.37 1081.60 2.202 na
2003-01-10 1011.69 1059.37 1010.89 1058.30 4.627 na
2003-01-03 1018.58 1018.58 1007.59 1011.50 -0.679 na
2002-12-27 998.310 1019.12 997.720 1018.41 1.762 na
2002-12-20 1028.95 1028.95 985.030 1000.78 -2.854 na
2002-12-13 1032.92 1033.54 1007.08 1030.18 -0.152 na
2002-12-06 1050.89 1051.55 1028.85 1031.75 -1.477 na
2002-11-29 1058.59 1065.10 1036.11 1047.22 -0.719 na
2002-11-22 1054.35 1055.34 1021.46 1054.80 -0.369 na
2002-11-15 1075.20 1076.92 1049.62 1058.71 -1.435 na
2002-11-08 1048.53 1086.49 1038.90 1074.12 2.441 na
2002-11-01 1034.42 1048.57 1033.77 1048.53 1.593 na
2002-10-25 1026.78 1034.00 1011.13 1032.09 0.430 na
2002-10-18 1072.19 1072.79 1024.53 1027.67 -4.152 na
2002-10-11 1100.41 1102.14 1059.78 1072.19 -2.673 na
2002-10-04 1118.81 1129.34 1100.62 1101.64 -1.632 na
2002-09-27 1142.87 1142.87 1116.19 1119.92 -2.008 na
2002-09-20 1156.09 1167.67 1138.08 1142.87 -1.092 na
2002-09-13 1123.35 1155.49 1122.57 1155.49 3.048 na
2002-09-06 1103.36 1125.62 1092.71 1121.31 1.627 na
2002-08-30 1087.26 1116.69 1085.83 1103.36 1.481 na
2002-08-23 1143.30 1143.30 1084.41 1087.26 -4.924 na
2002-08-16 1101.18 1143.57 1093.22 1143.57 3.737 na
2002-08-09 1116.64 1117.16 1083.91 1102.37 -1.492 na
2002-08-02 1126.99 1131.63 1111.44 1119.07 -0.916 na
2002-07-26 1167.56 1167.56 1122.96 1129.42 -3.267 na
2002-07-19 1162.64 1171.36 1153.55 1167.56 0.505 na
2002-07-12 1119.53 1164.83 1115.16 1161.69 3.748 na
2002-07-05 1160.03 1196.59 1116.69 1119.72 -3.168 na
2002-06-28 1217.19 1222.11 1150.52 1156.35 -4.761 na
2002-06-21 1267.00 1274.46 1208.93 1214.15 -4.077 na
2002-06-14 1273.34 1290.76 1260.46 1265.75 -0.715 na
2002-06-07 1315.79 1334.78 1260.34 1274.87 -3.052 na
2002-05-31 1334.94 1342.32 1305.74 1315.00 -1.507 na
2002-05-24 1349.92 1351.27 1310.87 1335.12 -1.075 na
2002-05-17 1349.01 1362.92 1338.00 1349.63 -0.084 na
2002-05-10 1375.59 1375.59 1337.24 1350.77 -1.804 na
2002-05-03 1322.53 1375.59 1303.68 1375.59 3.900 na
2002-04-26 1399.70 1399.70 1310.95 1323.96 -5.523 na
2002-04-19 1406.21 1410.87 1383.91 1401.36 -0.283 na
2002-04-12 1434.04 1435.01 1403.78 1405.34 -1.921 na
2002-04-05 1401.19 1438.62 1392.74 1432.86 2.083 na
2002-03-29 1417.75 1418.90 1396.69 1403.62 -0.997 na
2002-03-22 1383.19 1421.80 1371.69 1417.75 2.765 na
2002-03-15 1431.84 1431.84 1360.05 1379.61 -3.671 na
2002-03-08 1412.60 1436.42 1411.60 1432.19 1.544 na
2002-03-01 1399.21 1424.20 1396.79 1410.42 1.005 na
2002-02-22 1417.31 1479.85 1396.38 1396.38 -1.443 na
2002-02-15 1348.72 1421.21 1348.72 1416.83 5.391 na
2002-02-08 1389.68 1391.93 1333.93 1344.35 -1.292 na
2002-02-01 1339.36 1361.94 1293.30 1361.94 1.854 na
2002-01-25 1262.56 1343.10 1262.56 1337.15 6.336 na
2002-01-18 1191.25 1258.23 1181.51 1257.48 5.529 na
2002-01-11 1189.88 1201.26 1177.61 1191.60 0.144 na
2002-01-04 1167.30 1197.94 1165.62 1189.89 1.867 na
2001-12-28 1146.93 1168.08 1145.13 1168.08 1.929 na
2001-12-21 1127.89 1149.63 1120.65 1145.97 1.773 na
2001-12-14 1130.73 1133.62 1104.63 1126.01 -0.371 na
2001-12-07 1128.27 1137.47 1093.89 1130.20 0.153 na
2001-11-30 1089.51 1135.77 1080.35 1128.47 3.676 na
2001-11-23 1033.16 1091.65 1018.51 1088.46 5.334 na
2001-11-16 1000.61 1036.82 986.780 1033.34 3.356 na
2001-11-09 993.350 1003.45 985.260 999.790 0.648 na
2001-11-02 1003.78 1005.12 990.020 993.350 -0.915 na
2001-10-26 999.590 1002.52 978.190 1002.52 -1.660 na
2001-10-19 1021.04 1048.36 1009.97 1019.44 0.154 na
2001-10-12 1085.53 1085.55 982.080 1017.87 -6.484 na
2001-10-05 1128.17 1134.30 1083.40 1088.44 -3.390 na
2001-09-28 1161.93 1168.56 1122.00 1126.63 -3.115 na
2001-09-21 1234.19 1234.19 1157.02 1162.85 -5.950 na
2001-09-14 1297.35 1302.41 1232.87 1236.42 -4.696 na
2001-09-07 1265.44 1300.83 1242.55 1297.35 2.522 na
2001-08-31 1287.27 1289.01 1254.41 1265.44 -1.604 na
2001-08-24 1307.69 1321.12 1271.46 1286.07 -1.539 na
2001-08-17 1293.42 1328.44 1292.50 1306.17 0.923 na
2001-08-10 1327.80 1337.54 1276.62 1294.23 -2.555 na
2001-08-03 1364.89 1364.89 1321.01 1328.17 -2.580 na
2001-07-27 1376.96 1382.56 1357.61 1363.34 -0.946 na
2001-07-20 1397.95 1406.73 1374.41 1376.36 -1.428 na
2001-07-13 1396.80 1406.66 1387.48 1396.30 -0.044 na
2001-07-06 1413.23 1417.94 1377.23 1396.92 -0.933 na
2001-06-29 1437.23 1437.23 1407.13 1410.07 -2.063 na
2001-06-22 1479.32 1479.32 1433.42 1439.77 -2.672 na
2001-06-15 1411.39 1480.25 1411.39 1479.30 4.878 na
2001-06-08 1416.35 1424.41 1388.28 1410.50 -0.395 0.100
2001-06-01 1408.66 1424.91 1382.89 1416.09 0.416 na
2001-05-25 1448.62 1453.41 1410.23 1410.23 -2.650 na
2001-05-18 1476.82 1476.82 1446.91 1448.62 -2.439 na
2001-05-11 1443.66 1489.57 1415.84 1484.83 2.937 na
2001-05-04 1414.83 1447.95 1376.93 1442.46 1.556 na
2001-04-27 1433.69 1464.93 1407.53 1420.36 -0.573 na
2001-04-20 1449.45 1459.28 1407.70 1428.54 -1.157 na
2001-04-13 1473.52 1473.52 1445.26 1445.26 -1.759 na
2001-04-06 1449.99 1485.18 1428.72 1471.13 1.710 na
2001-03-30 1430.18 1458.68 1426.84 1446.40 1.036 na
2001-03-23 1496.22 1508.29 1426.01 1431.57 -4.455 na
2001-03-16 1588.24 1589.09 1481.53 1498.32 -5.671 na
2001-03-09 1620.88 1626.05 1584.18 1588.39 -0.537 na
2001-03-02 1650.25 1650.98 1566.24 1596.97 -3.038 na
2001-02-23 1687.21 1687.21 1638.40 1647.00 -2.539 na
2001-02-16 1704.05 1712.94 1676.00 1689.91 -0.335 na
2001-02-09 1671.93 1700.23 1647.78 1695.59 1.558 na
2001-02-02 1713.03 1718.56 1659.85 1669.58 -2.260 na
2001-01-26 1609.91 1953.63 1609.91 1708.18 17.568 na
2001-01-19 1546.00 1567.93 1420.81 1452.93 -5.755 na
2001-01-12 1471.22 1547.20 1469.25 1541.65 4.940 na
2001-01-05 1488.02 1488.02 1436.76 1469.08 -1.701 na
2000-12-29 1453.27 1494.77 1453.27 1494.50 4.571 na
2000-12-22 1403.39 1447.65 1393.43 1429.17 1.837 na
2000-12-15 1400.36 1403.39 1386.20 1403.39 0.216 na
2000-12-08 1386.25 1400.36 1373.10 1400.36 1.018 na
2000-12-01 1442.69 1442.69 1382.19 1386.25 -3.884 na
2000-11-24 1470.52 1471.23 1431.97 1442.27 -1.921 na
2000-11-17 1487.92 1487.92 1447.27 1470.52 -1.238 na
2000-11-10 1371.01 1513.81 1371.01 1488.95 15.615 na
2000-11-03 1285.45 1288.69 1277.79 1287.85 0.231 na
2000-10-27 1250.73 1297.29 1250.64 1284.88 2.689 na
2000-10-20 1324.24 1326.75 1243.08 1251.23 -5.471 na
2000-10-13 1389.00 1390.78 1286.56 1323.65 -4.705 na
2000-10-06 1432.95 1433.86 1370.00 1389.00 -3.171 na
2000-09-29 1419.01 1448.99 1417.22 1434.49 0.977 na
2000-09-22 1446.60 1451.49 1416.05 1420.61 -2.094 na
2000-09-15 1521.50 1522.27 1439.07 1450.99 -4.771 na
2000-09-08 1531.21 1542.76 1521.34 1523.69 -0.390 na
2000-09-01 1513.09 1539.37 1512.67 1529.65 2.422 na
2000-08-25 1507.90 1510.32 1484.45 1493.48 -0.869 na
2000-08-18 1475.33 1510.33 1461.02 1506.57 2.150 na
2000-08-11 1453.15 1476.96 1436.60 1474.86 1.632 na
2000-08-04 1438.43 1451.18 1405.53 1451.18 0.981 na
2000-07-28 1481.88 1484.89 1430.17 1437.08 -2.865 na
2000-07-21 1552.23 1555.20 1474.70 1479.46 -4.790 na
2000-07-14 1550.60 1566.66 1549.11 1553.89 0.212 na
2000-07-07 1533.99 1553.18 1528.29 1550.60 1.083 na
2000-06-30 1536.23 1540.61 1522.33 1533.99 -0.582 na
2000-06-23 1571.03 1571.03 1533.38 1542.97 -1.719 na
2000-06-16 1520.40 1572.15 1516.09 1569.95 2.135 na
2000-06-09 1514.77 1562.38 1514.77 1537.13 4.529 na
2000-06-02 1430.09 1491.23 1430.09 1470.53 3.032 na
2000-05-26 1466.44 1466.44 1377.66 1427.26 -3.477 na
2000-05-19 1536.97 1541.99 1469.32 1478.68 -3.939 na
2000-05-12 1550.23 1556.14 1495.12 1539.31 -0.811 na
2000-05-05 1592.62 1608.80 1543.12 1551.90 -2.929 na
2000-04-28 1662.97 1665.71 1582.30 1598.73 -3.922 na
2000-04-21 1664.78 1670.39 1632.46 1664.00 -2.834 na
2000-04-14 1742.26 1796.91 1704.80 1712.54 -1.493 na
2000-04-07 1677.58 1741.91 1669.20 1738.49 3.376 na
2000-03-31 1689.94 1720.13 1662.74 1681.72 0.001 na
2000-03-24 1647.51 1702.81 1636.76 1681.71 2.152 na
2000-03-17 1617.42 1652.15 1595.97 1646.28 1.521 na
2000-03-10 1717.35 1738.60 1605.88 1621.62 -4.428 na
2000-03-03 1779.57 1779.57 1637.91 1696.75 -5.464 na
2000-02-25 1882.53 1887.49 1778.89 1794.81 -4.748 na
2000-02-18 1989.80 1995.03 1863.53 1884.28 -5.654 na
2000-02-11 2009.90 2066.05 1993.14 1997.21 -0.580 na
2000-02-04 1959.00 2014.86 1950.01 2008.86 2.004 na
2000-01-28 2063.22 2063.22 1960.44 1969.39 -4.522 na
2000-01-21 2100.17 2100.17 2020.35 2062.66 -1.876 na
2000-01-14 2105.61 2148.22 2073.21 2102.10 0.373 na
2000-01-07 2143.67 2158.21 2066.88 2094.29 -2.272 na
1999-12-31 2090.71 2143.68 2076.24 2142.97 2.511 na
1999-12-24 1997.88 2093.88 1997.88 2090.48 4.635 na
1999-12-17 2013.21 2026.35 1968.51 1997.88 2.994 na
1999-12-10 1936.90 1947.48 1880.76 1939.81 0.150 na
1999-12-03 1961.91 1989.31 1928.52 1936.90 -1.156 na
1999-11-26 1949.25 1967.08 1944.30 1959.55 0.449 na
1999-11-19 1991.10 1991.10 1943.98 1950.79 -2.020 na
1999-11-12 2019.59 2019.59 1973.45 1991.01 -1.358 na
1999-11-05 2029.65 2048.56 2008.80 2018.41 -0.866 na
1999-10-29 1946.68 2036.05 1899.71 2036.05 4.591 na
1999-10-22 2007.51 2023.42 1935.20 1946.68 -3.373 na
1999-10-15 2063.83 2071.28 2012.53 2014.63 -2.384 na
1999-10-08 2102.96 2113.75 2040.15 2063.83 -1.861 na
1999-10-01 2069.20 2102.96 2040.45 2102.96 1.587 na
1999-09-24 2087.64 2130.44 2059.88 2070.11 -0.661 na
1999-09-17 2095.77 2109.92 2053.08 2083.88 -0.736 na
1999-09-10 2156.55 2187.21 2089.55 2099.34 -2.587 na
1999-09-03 2220.11 2220.11 2138.55 2155.09 -2.978 na
1999-08-27 2218.62 2266.24 2196.11 2221.24 0.533 na
1999-08-20 2170.99 2217.65 2069.33 2209.47 1.772 na
1999-08-13 2274.00 2280.61 2147.74 2170.99 -5.553 na
1999-08-06 2335.41 2380.63 2298.18 2298.64 -1.885 na
1999-07-30 2430.24 2430.24 2237.54 2342.81 -4.280 na
1999-07-23 2584.97 2596.55 2435.40 2447.56 -5.342 na
1999-07-16 2612.51 2617.18 2562.25 2585.69 -0.348 na
1999-07-09 2580.26 2632.60 2580.26 2594.72 0.620 na
1999-07-02 2468.55 2591.76 2462.05 2578.72 4.657 na
1999-06-25 2429.98 2509.82 2415.08 2463.98 1.413 na
1999-06-18 2364.61 2441.98 2355.91 2429.64 2.612 na
1999-06-11 2390.58 2424.33 2352.12 2367.79 0.560 na
1999-06-04 2394.08 2454.89 2348.98 2354.60 -1.575 na
1999-05-28 2383.48 2413.30 2337.47 2392.28 0.637 na
1999-05-21 2502.75 2502.75 2329.91 2377.13 -5.019 na
1999-05-14 2536.26 2583.99 2487.78 2502.75 -0.950 na
1999-05-07 2435.77 2569.52 2431.27 2526.76 3.824 na
1999-04-30 2388.43 2465.63 2388.38 2433.70 2.065 na
1999-04-23 2275.81 2400.06 2275.81 2384.47 6.753 na
1999-04-16 2119.88 2239.97 2119.88 2233.64 6.117 na
1999-04-09 2023.06 2108.68 2020.90 2104.88 3.780 na
1999-04-02 2019.02 2030.47 1999.16 2028.21 0.304 na
1999-03-26 2000.98 2046.54 1994.36 2022.07 0.778 na
1999-03-19 1945.67 2045.83 1932.59 2006.46 3.144 na
1999-03-12 2013.41 2032.92 1943.92 1945.30 -3.335 na
1999-03-05 1970.26 2024.18 1953.29 2012.41 2.410 na
1999-02-26 1926.37 1976.65 1920.17 1965.05 1.994 na
1999-02-19 1919.78 1954.25 1902.18 1926.63 0.357 na
1999-02-12 1970.30 1970.30 1878.51 1919.78 -2.936 na
1999-02-05 1954.15 2025.55 1954.15 1977.84 1.212 na
1999-01-29 2038.58 2038.58 1935.32 1954.15 -5.246 na
1999-01-22 2041.55 2164.60 2041.55 2062.34 1.018 na
1999-01-15 2157.97 2175.77 2006.93 2041.55 -4.629 na
1999-01-08 1969.32 2163.77 1965.55 2140.64 8.729 na
1999-01-01 1927.81 1968.78 1919.29 1968.78 1.896 na
1998-12-25 1881.51 1935.68 1870.26 1932.15 2.427 na
1998-12-18 1834.18 1910.88 1767.88 1886.36 2.765 na
1998-12-11 1835.95 1851.03 1759.96 1835.61 0.712 na
1998-12-04 1954.91 1960.58 1757.26 1822.64 -7.731 na
1998-11-27 1881.05 1987.81 1881.05 1975.36 7.258 na
1998-11-20 1711.98 1853.63 1711.98 1841.69 7.577 na
1998-11-13 1803.32 1804.41 1626.20 1711.98 -4.751 na
1998-11-06 1800.18 1816.72 1700.56 1797.37 2.412 na
1998-10-30 1526.44 1773.98 1526.44 1755.04 15.162 na
1998-10-23 1444.87 1523.98 1444.87 1523.98 6.026 na
1998-10-16 1317.24 1437.36 1317.24 1437.36 10.451 na
1998-10-09 1194.35 1312.33 1155.03 1301.36 8.844 na
1998-10-02 1218.12 1259.64 1194.56 1195.62 -1.632 na
1998-09-25 1168.95 1234.23 1122.79 1215.46 3.478 na
1998-09-18 1077.99 1273.91 1075.32 1174.61 8.541 na
1998-09-11 1159.48 1201.60 1076.92 1082.18 -6.659 na
1998-09-04 1199.33 1214.15 1150.66 1159.38 -2.957 na
1998-08-28 1353.96 1353.96 1182.27 1194.71 -12.960 na
1998-08-21 1344.44 1398.96 1315.09 1372.60 2.592 na
1998-08-14 1448.72 1448.72 1263.03 1337.92 -7.648 na
1998-08-07 1607.61 1607.61 1432.52 1448.72 -9.884 na
1998-07-31 1671.16 1671.16 1594.69 1607.61 -4.359 na
1998-07-24 1782.53 1782.53 1668.30 1680.88 -5.952 na
1998-07-17 1790.96 1819.20 1772.31 1787.26 -0.830 na
1998-07-10 1856.00 1887.93 1791.46 1802.21 -3.067 na
1998-07-03 1715.93 1868.11 1714.74 1859.24 7.884 na
1998-06-26 1738.68 1740.86 1685.69 1723.37 -1.053 na
1998-06-19 1780.49 1833.76 1703.59 1741.71 -4.774 na
1998-06-12 1949.14 1949.14 1822.66 1829.02 -6.576 na
1998-06-05 2010.85 2010.85 1928.99 1957.76 -2.669 na
1998-05-29 2135.82 2135.97 2005.16 2011.45 -5.974 na
1998-05-22 2131.09 2160.59 2064.18 2139.25 0.500 na
1998-05-15 2235.90 2244.13 2115.62 2128.60 -3.682 na
1998-05-08 2193.66 2267.18 2173.16 2209.96 1.313 na
1998-05-01 2152.66 2181.32 2106.68 2181.32 1.273 na
1998-04-24 2174.96 2179.97 2134.39 2153.91 -1.020 na
1998-04-17 2194.05 2234.73 2170.00 2176.10 -0.792 na
1998-04-10 2166.26 2199.56 2133.30 2193.47 0.916 na
1998-04-03 2293.63 2300.36 2158.08 2173.55 -5.566 na
1998-03-27 2267.86 2325.13 2267.86 2301.66 1.210 na
1998-03-20 2188.22 2294.18 2188.22 2274.14 4.640 na
1998-03-13 2181.96 2201.12 2132.29 2173.29 -0.397 na
1998-03-06 2271.48 2285.30 2164.85 2181.96 -3.721 na
1998-02-27 2138.62 2284.61 2095.49 2266.30 6.105 na
1998-02-20 2094.98 2143.93 1996.79 2135.91 1.954 na
1998-02-13 2036.78 2226.64 2035.04 2094.98 2.857 na
1998-02-06 2040.04 2188.51 2015.82 2036.78 4.557 na
1998-01-30 1736.77 1949.62 1716.76 1948.01 14.315 na
1998-01-23 1720.99 1807.18 1684.05 1704.07 1.637 na
1998-01-16 1510.55 1722.34 1491.54 1676.63 10.450 na
1998-01-09 1890.80 1902.65 1450.68 1518.00 -19.736 na
1998-01-02 1852.31 1893.92 1852.31 1891.27 2.383 na
1997-12-26 1872.81 1892.08 1833.79 1847.25 -0.590 na
1997-12-19 1859.09 1874.28 1779.77 1858.22 0.188 na
1997-12-12 1931.27 1979.50 1819.05 1854.74 -2.385 na
1997-12-05 1775.80 1900.06 1767.90 1900.06 7.230 na
1997-11-28 1847.59 1851.28 1759.76 1771.94 -4.202 na
1997-11-21 1862.01 1908.64 1846.62 1849.67 0.256 na
1997-11-14 1889.47 1889.47 1794.34 1844.95 -2.570 na
1997-11-07 1821.07 1911.05 1814.00 1893.61 4.154 na
1997-10-31 1851.08 1868.17 1722.91 1818.09 -1.607 na
1997-10-24 2060.75 2063.94 1759.38 1847.78 -9.903 na
1997-10-17 2071.78 2076.41 2014.27 2050.88 -0.511 na
1997-10-10 2023.73 2062.61 1893.87 2061.41 1.564 na
1997-10-03 2075.36 2077.49 2020.13 2029.67 -2.456 na
1997-09-26 2165.71 2178.74 2026.03 2080.78 0.106 na
1997-09-19 2137.06 2138.70 2005.24 2078.57 -2.947 na
1997-09-12 2098.72 2233.04 2050.33 2141.68 1.539 na
1997-09-05 2037.67 2121.85 1887.74 2109.22 4.338 na
1997-08-29 2423.56 2423.56 1898.12 2021.52 -16.766 na
1997-08-22 2423.77 2466.26 2331.24 2428.73 -0.803 na
1997-08-15 2647.82 2647.82 2447.38 2448.38 -7.532 na
1997-08-08 2638.60 2699.62 2628.34 2647.82 0.462 na
1997-08-01 2570.45 2640.78 2558.78 2635.64 2.447 na
1997-07-25 2671.30 2684.45 2555.06 2572.69 -3.751 na
1997-07-18 2723.40 2747.93 2584.23 2672.95 -1.044 na
1997-07-11 2762.33 2779.69 2475.08 2701.14 -2.096 na
1997-07-04 2749.87 2764.62 2737.25 2758.96 na na
