|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
CSE All Share Index
Sri Lanka
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.
|
|
|_CSE_All_Share_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 |____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|
3.06% <-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 5811.43 5828.60 5778.52 5778.52 -0.546 12092.8
2013-12-06 5779.66 5838.73 5763.47 5810.24 0.609 101764
2013-11-29 5793.02 5806.84 5735.08 5775.09 -0.304 77614.3
2013-11-22 5811.66 5838.06 5792.72 5792.72 -0.314 59507.4
2013-11-15 5855.99 5863.81 5797.62 5810.97 -0.758 26228.9
2013-11-08 5952.54 5955.28 5846.64 5855.34 -1.663 29442.0
2013-11-01 5950.31 5965.26 5892.60 5954.36 0.094 60175.2
2013-10-25 5977.38 5979.71 5898.82 5948.75 -0.464 322274
2013-10-18 5954.64 5982.08 5946.96 5976.51 0.489 29763.6
2013-10-11 5844.21 5969.82 5837.95 5947.42 1.875 53615.6
2013-10-04 5809.44 5850.41 5777.27 5837.95 0.505 83137.9
2013-09-27 5815.50 5831.03 5771.20 5808.62 -0.094 68087.1
2013-09-20 5751.46 5815.71 5684.02 5814.10 1.124 33081.7
2013-09-13 5671.79 5769.85 5604.59 5749.46 1.354 30896.1
2013-09-06 5834.40 5842.36 5668.01 5672.64 -2.767 27419.7
2013-08-30 5951.05 5955.06 5753.20 5834.04 -1.979 32794.0
2013-08-23 6234.16 6252.86 5951.83 5951.83 -4.514 20532.6
2013-08-16 6152.70 6247.27 6120.05 6233.21 1.321 na
2013-08-09 6158.32 6163.51 6114.18 6151.92 -0.063 na
2013-08-02 6051.42 6177.42 6028.47 6155.82 1.719 na
2013-07-26 6043.38 6096.38 6037.45 6051.77 0.177 na
2013-07-19 6029.29 6049.40 5979.57 6041.06 0.204 na
2013-07-12 6047.25 6067.44 5980.16 6028.74 -0.321 na
2013-07-05 6124.44 6165.82 6016.98 6048.18 -1.190 na
2013-06-28 6156.03 6170.05 6071.78 6121.01 -0.557 na
2013-06-21 6217.12 6243.83 6151.31 6155.27 -1.031 na
2013-06-14 6308.13 6371.00 6198.28 6219.39 -1.396 na
2013-06-07 6458.86 6474.92 6307.43 6307.43 -2.408 na
2013-05-31 6494.09 6528.11 6429.43 6463.06 -0.397 na
2013-05-24 6397.07 6515.76 6380.70 6488.85 1.695 na
2013-05-17 6250.53 6437.27 6200.77 6380.70 2.091 na
2013-05-10 6017.61 6290.88 6013.18 6250.00 3.938 na
2013-05-03 5966.95 6035.72 5946.82 6013.18 0.856 na
2013-04-26 5882.96 6005.66 5872.33 5962.17 1.359 na
2013-04-19 5838.38 5921.94 5838.38 5882.25 0.726 na
2013-04-12 5760.10 5851.30 5759.64 5839.88 1.282 na
2013-04-05 5734.99 5784.02 5684.98 5765.94 0.528 na
2013-03-29 5764.76 5775.98 5722.93 5735.68 -0.575 na
2013-03-22 5711.23 5784.63 5704.53 5768.88 1.128 na
2013-03-15 5692.47 5722.52 5677.02 5704.53 0.231 na
2013-03-08 5652.62 5709.09 5623.74 5691.39 0.685 na
2013-03-01 5735.52 5742.12 5633.70 5652.69 -1.446 na
2013-02-22 5829.71 5837.76 5721.01 5735.61 -1.623 na
2013-02-15 5846.09 5879.59 5809.90 5830.26 -0.349 na
2013-02-08 5802.53 5859.65 5776.61 5850.67 0.879 na
2013-02-01 5879.32 5886.59 5799.45 5799.69 -1.335 na
2013-01-25 5879.39 5889.47 5862.02 5878.19 0.041 na
2013-01-18 5736.25 5895.78 5736.25 5875.77 2.250 na
2013-01-11 5750.87 5767.24 5719.68 5746.49 -0.021 na
2013-01-04 5731.72 5747.71 5726.31 5747.71 2.507 na
2012-12-28 5514.74 5607.13 5514.64 5607.13 1.643 na
2012-12-21 5522.84 5549.52 5492.39 5516.49 -0.113 na
2012-12-14 5387.63 5595.18 5387.40 5522.72 2.512 na
2012-12-07 5350.59 5411.97 5323.21 5387.40 0.676 na
2012-11-30 5408.00 5419.01 5334.68 5351.25 -1.033 na
2012-11-23 5557.39 5564.97 5357.34 5407.11 -2.685 na
2012-11-16 5591.73 5615.12 5545.55 5556.32 -0.592 na
2012-11-09 5532.40 5605.69 5531.32 5589.43 1.032 na
2012-11-02 5549.18 5556.76 5493.32 5532.32 -0.334 na
2012-10-26 5648.86 5660.39 5534.82 5550.88 -1.746 na
2012-10-19 5739.01 5753.05 5584.54 5649.53 -1.546 na
2012-10-12 5881.54 5902.32 5719.35 5738.24 -2.406 na
2012-10-05 5977.08 6005.90 5831.43 5879.69 -1.546 na
2012-09-28 5910.70 5982.78 5901.32 5971.99 1.048 na
2012-09-21 5938.86 5995.92 5780.78 5910.07 -0.284 na
2012-09-14 5504.46 5928.43 5496.85 5926.90 7.824 na
2012-09-07 5186.35 5505.34 5180.15 5496.85 6.114 na
2012-08-31 5019.40 5182.26 5012.84 5180.15 3.338 na
2012-08-24 4929.77 5059.51 4927.13 5012.84 1.740 na
2012-08-17 4858.97 4965.56 4842.89 4927.13 1.502 na
2012-08-10 4937.82 4943.61 4845.50 4854.22 -1.566 na
2012-08-03 4937.16 4982.42 4908.23 4931.47 -0.033 na
2012-07-27 4889.39 4933.09 4851.20 4933.09 0.918 na
2012-07-20 4868.53 4905.76 4822.64 4888.22 0.425 na
2012-07-13 4929.80 4940.14 4863.02 4867.52 -1.240 na
2012-07-06 4966.58 4971.35 4906.31 4928.64 -0.748 na
2012-06-29 5039.36 5051.28 4953.37 4965.77 -1.456 na
2012-06-22 4995.48 5092.16 4938.01 5039.15 0.960 na
2012-06-15 4799.55 5026.51 4798.70 4991.21 4.012 na
2012-06-08 4891.63 4894.46 4725.57 4798.70 -1.770 na
2012-06-01 5011.10 5040.79 4803.57 4885.18 -2.485 na
2012-05-25 5224.56 5243.78 5002.74 5009.67 -4.068 na
2012-05-18 5110.27 5234.05 5108.56 5222.09 2.222 na
2012-05-11 5380.98 5389.72 5102.99 5108.56 -4.965 na
2012-05-04 5440.22 5444.32 5369.09 5375.44 -1.196 na
2012-04-27 5461.42 5513.76 5426.95 5440.52 -0.304 na
2012-04-20 5424.99 5560.82 5391.86 5457.13 0.579 na
2012-04-13 5423.25 5432.27 5392.02 5425.73 0.046 na
2012-04-06 5425.33 5453.49 5382.36 5423.25 0.056 na
2012-03-30 5425.10 5472.92 5407.64 5420.20 -0.039 na
2012-03-23 5449.05 5486.13 5347.20 5422.33 -0.490 na
2012-03-16 5456.27 5483.89 5391.97 5449.05 -0.132 na
2012-03-09 5460.19 5486.43 5433.59 5456.27 -0.072 na
2012-03-02 5566.30 5583.80 5430.05 5460.19 -1.906 na
2012-02-24 5285.17 5566.30 5282.66 5566.30 5.319 52747.7
2012-02-17 5316.99 5389.20 4962.44 5285.17 -0.598 65247.5
2012-02-10 5586.39 5608.79 5302.75 5316.99 -4.859 32676.1
2012-02-03 5725.44 5827.49 5588.55 5588.55 -2.391 29021.2
2012-01-27 5781.13 5799.34 5450.73 5725.44 -0.963 45908.4
2012-01-20 5929.34 6040.86 5781.13 5781.13 -2.500 59147.0
2012-01-13 5930.52 5993.20 5855.68 5929.34 -0.020 38733.0
2012-01-06 6074.52 6108.77 5928.75 5930.52 -2.369 13444.4
2011-12-30 5982.58 6141.32 5982.58 6074.42 1.535 27441.8
2011-12-23 5892.69 5996.72 5838.69 5982.58 1.525 13063.8
2011-12-16 5996.44 6008.69 5892.69 5892.69 -1.730 15972.8
2011-12-09 6087.86 6088.77 5985.05 5996.44 -1.502 22238.2
2011-12-02 5807.15 6178.24 5806.65 6087.86 4.859 68485.0
2011-11-25 6140.49 6172.21 5686.14 5805.76 -5.452 37492.9
2011-11-18 6332.47 6352.80 6011.85 6140.52 -3.031 35305.0
2011-11-11 6406.52 6413.49 6307.42 6332.47 -1.156 17076.1
2011-11-04 6348.44 6490.91 6275.41 6406.52 0.915 37712.3
2011-10-28 6356.94 6443.60 6312.76 6348.44 -0.134 23507.6
2011-10-21 6549.90 6603.20 6260.29 6356.94 -2.946 46314.3
2011-10-14 6698.83 6719.85 6549.91 6549.91 -2.223 49463.6
2011-10-07 6783.64 6807.61 6672.99 6698.83 -1.249 65185.7
2011-09-30 6734.60 6792.99 6705.87 6783.55 0.727 62830.2
2011-09-23 6871.97 6887.00 6729.85 6734.60 -1.984 63758.0
2011-09-16 6990.33 7019.49 6846.85 6870.92 -1.708 133459
2011-09-09 6950.61 7017.89 6944.12 6990.33 0.571 200011
2011-09-02 6852.96 6982.75 6831.03 6950.61 1.425 131590
2011-08-26 6951.64 6985.12 6812.71 6852.96 -1.420 57539.3
2011-08-19 6833.06 7142.95 6825.57 6951.64 1.735 126898
2011-08-12 6751.29 6851.07 6631.78 6833.06 1.211 93200.9
2011-08-05 6845.41 6934.25 6729.17 6751.29 -1.375 68830.1
2011-07-29 6537.25 6860.02 6413.11 6845.38 4.713 98823.9
2011-07-22 6777.03 6825.80 6467.29 6537.25 -3.538 45546.0
2011-07-15 6911.98 6916.69 6641.51 6777.03 -1.952 85269.1
2011-07-08 6844.71 7041.72 6803.62 6911.98 0.983 54838.7
2011-07-01 6897.02 6922.94 6818.38 6844.71 -0.694 63818.6
2011-06-24 7050.03 7132.39 6861.18 6892.56 -2.234 97789.8
2011-06-17 7231.92 7246.71 6982.63 7050.03 -2.515 168054
2011-06-10 7406.02 7418.27 7227.60 7231.92 -2.351 371271
2011-06-03 7459.58 7515.88 7358.51 7406.02 -0.718 111356
2011-05-27 7479.63 7510.87 7409.95 7459.58 -0.268 104850
2011-05-20 7319.94 7532.76 7319.94 7479.63 2.182 108340
2011-05-13 7319.15 7429.75 7266.30 7319.94 0.011 55903.2
2011-05-06 7356.97 7367.23 7201.12 7319.15 -0.514 40748.8
2011-04-29 7456.73 7486.13 7322.34 7356.97 -1.339 35446.4
2011-04-22 7574.89 7609.97 7442.02 7456.82 -1.558 59411.1
2011-04-15 7413.87 7609.86 7403.86 7574.86 2.171 28544.3
2011-04-08 7377.22 7470.41 7347.97 7413.87 0.497 29565.4
2011-04-01 7240.27 7396.59 7150.70 7377.22 1.892 39697.9
2011-03-25 7184.94 7281.30 7147.00 7240.27 0.770 51290.2
2011-03-18 7313.02 7346.21 7023.11 7184.94 -1.751 43237.4
2011-03-11 7664.72 7699.72 7302.49 7313.02 -4.589 52061.2
2011-03-04 7711.62 7823.26 7507.45 7664.72 -0.608 69418.6
2011-02-25 7672.49 7788.93 7501.45 7711.62 0.510 48381.8
2011-02-18 7586.63 7863.74 7586.46 7672.49 1.132 62273.9
2011-02-11 7346.81 7656.90 7339.15 7586.63 3.264 93548.8
2011-02-04 7192.49 7367.41 7173.54 7346.81 2.146 79537.9
2011-01-28 7254.01 7320.22 7180.87 7192.49 -0.848 101614
2011-01-21 7032.60 7275.79 6993.56 7254.01 3.148 138637
2011-01-14 6892.53 7053.13 6891.93 7032.60 2.041 112227
2011-01-07 6635.87 6903.30 6635.87 6891.96 3.859 114389
2010-12-31 6558.27 6660.36 6530.10 6635.87 1.184 50849.7
2010-12-24 6359.16 6577.96 6358.87 6558.25 3.104 33551.3
2010-12-17 6432.75 6461.45 6343.12 6360.84 -1.118 24297.4
2010-12-10 6547.68 6568.22 6432.34 6432.75 -1.755 59727.0
2010-12-03 6390.04 6614.23 6247.29 6547.68 2.611 100750
2010-11-26 6565.00 6614.25 6376.38 6381.07 -2.802 56496.4
2010-11-19 6600.06 6634.86 6451.55 6565.00 -0.531 40276.2
2010-11-12 6658.45 6683.07 6515.08 6600.06 -0.877 25029.3
2010-11-05 6678.10 6960.61 6650.17 6658.45 -0.293 46001.1
2010-10-29 6686.02 6711.58 6507.90 6678.05 -0.119 39735.8
2010-10-22 6626.86 6732.85 6603.95 6685.99 0.892 56234.5
2010-10-15 6833.73 6948.64 6159.33 6626.86 -3.025 50965.5
2010-10-08 7147.77 7207.75 6660.76 6833.61 -4.395 78657.1
2010-10-01 6888.96 7166.75 6798.43 7147.77 3.764 121813
2010-09-24 6457.28 6905.76 6457.28 6888.49 6.314 104304
2010-09-17 6022.10 6492.22 6022.10 6479.37 7.570 100720
2010-09-10 5880.69 6065.59 5853.33 6023.41 2.430 80456.6
2010-09-03 5634.30 5888.30 5586.47 5880.49 4.372 88248.6
2010-08-27 5563.00 5642.85 5525.96 5634.15 1.279 48337.3
2010-08-20 5115.79 5679.14 5115.79 5563.00 8.742 48214.6
2010-08-13 5065.24 5185.05 4759.04 5115.79 1.001 54290.0
2010-08-06 5161.18 5225.60 5015.93 5065.07 -1.867 86868.1
2010-07-30 4895.51 5192.96 4895.51 5161.42 5.432 100324
2010-07-23 4676.89 4903.27 4676.73 4895.51 4.674 101091
2010-07-16 4505.69 4693.94 4505.69 4676.89 3.800 58245.8
2010-07-09 4593.68 4603.86 4460.14 4505.69 -1.915 77666.8
2010-07-02 4601.55 4640.66 4569.09 4593.65 -0.172 172023
2010-06-25 4607.34 4676.01 4573.02 4601.55 -0.126 78319.6
2010-06-18 4561.33 4638.03 4561.29 4607.34 1.009 68966.4
2010-06-11 4354.20 4581.80 4354.20 4561.33 4.757 84089.6
2010-06-04 4250.99 4373.74 4237.16 4354.20 2.428 46616.2
2010-05-28 4235.69 4261.48 4217.96 4250.99 0.361 25131.5
2010-05-21 4252.44 4281.97 4227.05 4235.69 -0.394 30500.4
2010-05-14 4223.13 4274.65 4212.46 4252.44 0.694 50561.2
2010-05-07 4188.88 4260.11 4182.59 4223.13 0.818 103298
2010-04-30 4121.64 4197.22 4121.64 4188.88 1.631 77655.9
2010-04-23 3966.93 4131.84 3966.93 4121.64 3.902 72459.3
2010-04-16 3939.79 3981.67 3939.79 3966.87 0.692 32337.6
2010-04-09 3746.50 3952.45 3746.50 3939.62 5.155 29472.1
2010-04-02 3773.76 3789.45 3722.87 3746.50 -0.722 11627.5
2010-03-26 3744.92 3790.24 3715.95 3773.76 0.770 22392.5
2010-03-19 3844.84 3865.17 3741.19 3744.92 -2.599 35962.5
2010-03-12 3824.60 3856.12 3796.70 3844.84 0.541 40849.6
2010-03-05 3807.86 3847.18 3772.58 3824.17 0.428 26740.0
2010-02-26 3768.81 3823.44 3767.94 3807.86 1.036 26265.8
2010-02-19 3709.97 3775.59 3685.81 3768.81 1.586 34983.4
2010-02-12 3706.72 3806.78 3682.90 3709.97 0.088 62009.1
2010-02-05 3636.41 3735.86 3635.34 3706.72 1.934 51160.1
2010-01-29 3531.79 3647.80 3521.83 3636.41 2.964 30076.5
2010-01-22 3564.10 3586.68 3462.47 3531.73 -0.882 35423.3
2010-01-15 3514.63 3576.84 3488.95 3563.14 1.380 27922.3
2010-01-08 3385.66 3545.56 3384.21 3514.63 3.813 41032.4
2010-01-01 3292.67 3390.31 3292.67 3385.55 2.818 12367.4
2009-12-25 3188.82 3340.56 3188.82 3292.76 3.260 16241.8
2009-12-18 3056.64 3200.26 3036.38 3188.82 4.324 22948.5
2009-12-11 3000.33 3069.78 2999.99 3056.64 1.877 11450.9
2009-12-04 2878.96 3013.24 2878.96 3000.33 4.216 20364.0
2009-11-27 2933.35 2950.30 2847.47 2878.96 -1.854 7298.64
2009-11-20 2979.41 3001.27 2933.35 2933.35 -1.546 12486.6
2009-11-13 2911.62 2987.48 2841.68 2979.41 2.328 14016.0
2009-11-06 2976.93 2995.24 2841.63 2911.62 -2.194 17513.6
2009-10-30 3056.62 3066.36 2971.46 2976.93 -2.607 12603.1
2009-10-23 3131.91 3131.91 2852.60 3056.62 -2.404 24898.7
2009-10-16 3115.34 3157.11 3113.59 3131.91 0.532 39790.8
2009-10-09 3018.12 3156.37 3018.12 3115.34 3.225 43628.2
2009-10-02 2893.64 3026.67 2883.71 3018.01 4.355 35034.9
2009-09-25 2939.44 2956.81 2882.99 2892.05 -1.612 23812.6
2009-09-18 2840.33 2963.85 2818.58 2939.44 3.489 30801.4
2009-09-11 2630.77 2846.97 2630.77 2840.33 7.966 49388.9
2009-09-04 2601.50 2639.11 2599.23 2630.77 1.125 27853.9
2009-08-28 2522.92 2615.06 2521.30 2601.50 3.115 18962.4
2009-08-21 2501.19 2541.95 2493.51 2522.92 0.869 9451.68
2009-08-14 2529.53 2552.35 2498.81 2501.19 -1.120 10205.8
2009-08-07 2525.70 2548.65 2500.66 2529.53 0.152 10059.8
2009-07-31 2491.75 2540.09 2491.75 2525.70 1.362 23461.7
2009-07-24 2395.02 2505.18 2395.02 2491.75 4.039 22987.4
2009-07-17 2363.09 2403.93 2362.50 2395.02 1.351 9592.88
2009-07-10 2399.89 2409.06 2340.67 2363.09 -1.533 6905.00
2009-07-03 2452.01 2466.81 2386.50 2399.89 33.487 14485.1
2009-06-26 2456.86 2493.85 1791.58 1797.85 -26.823 25033.0
2009-06-19 2254.62 2468.88 2254.57 2456.86 8.970 36733.8
2009-06-12 2178.11 2264.92 2178.11 2254.62 3.513 12666.1
2009-06-05 2215.96 2225.04 2128.38 2178.11 -1.708 18098.4
2009-05-29 2146.73 2231.52 2109.92 2215.96 3.225 50933.0
2009-05-22 1907.67 2178.11 1907.67 2146.73 12.532 48455.3
2009-05-15 1896.01 1918.88 1867.88 1907.67 0.615 11401.7
2009-05-08 1838.45 1903.69 1838.45 1896.01 3.131 7789.65
2009-05-01 1845.03 1856.48 1791.58 1838.45 -0.357 4531.00
2009-04-24 1725.29 1855.58 1722.85 1845.03 6.940 10976.9
2009-04-17 1676.18 1728.39 1676.18 1725.29 2.930 3037.60
2009-04-10 1637.19 1685.94 1637.19 1676.18 2.382 5429.73
2009-04-03 1648.44 1650.48 1632.65 1637.19 -0.682 4956.64
2009-03-27 1621.81 1653.28 1621.52 1648.44 1.642 14882.5
2009-03-20 1632.87 1637.82 1609.17 1621.81 -0.677 6717.28
2009-03-13 1627.70 1646.12 1627.70 1632.87 0.318 3589.45
2009-03-06 1694.14 1703.90 1608.00 1627.70 -3.922 9215.44
2009-02-27 1734.41 1744.42 1690.94 1694.14 -2.322 4342.30
2009-02-20 1748.10 1764.82 1723.49 1734.41 -0.785 24010.6
2009-02-13 1762.11 1774.09 1747.75 1748.14 -0.793 3720.55
2009-02-06 1821.24 1842.77 1751.95 1762.11 -3.247 5183.15
2009-01-30 1761.00 1844.61 1761.00 1821.24 3.373 11568.8
2009-01-23 1649.95 1821.81 1649.95 1761.81 6.780 7634.44
2009-01-16 1532.25 1663.18 1529.00 1649.95 7.682 7372.15
2009-01-09 1578.46 1624.23 1524.86 1532.25 -2.928 2645.24
2009-01-02 1505.78 1596.41 1476.56 1578.46 4.804 4200.70
2008-12-26 1527.17 1528.85 1501.17 1506.10 -1.353 1974.67
2008-12-19 1561.38 1567.10 1524.19 1526.76 -2.217 4036.56
2008-12-12 1567.17 1581.52 1548.69 1561.38 -0.369 1721.53
2008-12-05 1639.94 1656.37 1567.17 1567.17 -4.437 3381.80
2008-11-28 1669.88 1685.11 1562.03 1639.94 -1.793 7672.48
2008-11-21 1783.94 1800.07 1669.88 1669.88 -6.394 5158.40
2008-11-14 1890.36 1899.05 1783.94 1783.94 -5.630 7359.80
2008-11-07 1821.53 1976.37 1821.53 1890.36 3.779 5190.32
2008-10-31 1830.82 1842.43 1740.44 1821.53 -0.507 6923.15
2008-10-24 1998.84 2001.54 1802.03 1830.82 -8.406 9039.56
2008-10-17 1924.69 2038.07 1924.69 1998.84 3.853 3996.05
2008-10-10 2155.53 2171.00 1924.69 1924.69 -10.709 7927.96
2008-10-03 2209.11 2219.45 2142.26 2155.53 -2.423 8212.10
2008-09-26 2250.32 2257.25 2209.05 2209.05 -1.834 4698.64
2008-09-19 2355.63 2358.02 2221.97 2250.32 -4.471 9319.44
2008-09-12 2398.30 2410.48 2355.63 2355.63 -1.779 6783.60
2008-09-05 2408.75 2415.76 2393.71 2398.30 -0.429 6981.76
2008-08-29 2414.31 2425.88 2404.00 2408.64 -0.237 10585.3
2008-08-22 2431.81 2440.59 2414.37 2414.37 -0.717 5569.08
2008-08-15 2466.56 2473.95 2431.81 2431.81 -1.409 10504.2
2008-08-08 2473.45 2493.36 2454.83 2466.56 -0.151 14194.6
2008-08-01 2370.10 2477.37 2370.10 2470.30 4.228 20294.4
2008-07-25 2412.38 2414.12 2338.63 2370.10 -1.753 4498.68
2008-07-18 2425.46 2460.91 2412.38 2412.38 -0.538 6916.70
2008-07-11 2404.54 2435.11 2372.50 2425.42 0.868 7177.24
2008-07-04 2470.43 2471.60 2404.54 2404.54 -2.667 11400.2
2008-06-27 2459.98 2496.01 2459.98 2470.43 0.425 14615.2
2008-06-20 2455.37 2467.60 2432.41 2459.98 0.188 17893.1
2008-06-13 2499.61 2508.61 2455.37 2455.37 -1.770 5959.92
2008-06-06 2538.36 2561.11 2491.68 2499.61 -1.527 5618.24
2008-05-30 2585.78 2604.19 2506.64 2538.36 -1.834 8758.84
2008-05-23 2596.64 2603.60 2585.78 2585.78 -0.418 5985.20
2008-05-16 2641.24 2644.38 2596.64 2596.64 -1.689 6564.64
2008-05-09 2635.74 2661.54 2635.74 2641.24 0.209 12056.4
2008-05-02 2651.64 2663.24 2631.01 2635.74 -0.600 8288.90
2008-04-25 2671.94 2691.42 2651.64 2651.64 -0.756 35919.1
2008-04-18 2614.63 2671.83 2614.63 2671.83 2.188 19222.5
2008-04-11 2624.97 2625.75 2606.95 2614.63 -0.394 8911.30
2008-04-04 2564.86 2642.67 2550.47 2624.97 2.344 147743
2008-03-28 2536.51 2569.23 2526.04 2564.86 1.131 12370.1
2008-03-21 2565.95 2570.64 2536.18 2536.18 -1.163 20112.3
2008-03-14 2567.82 2588.40 2566.03 2566.03 -0.069 18396.1
2008-03-07 2530.86 2586.34 2530.86 2567.79 1.459 14846.5
2008-02-29 2510.79 2549.30 2510.79 2530.86 0.799 25101.1
2008-02-22 2497.10 2523.18 2497.10 2510.79 1.036 16737.8
2008-02-15 2463.82 2518.23 2463.82 2485.05 0.862 11382.6
2008-02-08 2453.61 2471.40 2434.04 2463.82 0.418 5490.45
2008-02-01 2433.25 2459.93 2433.25 2453.56 0.824 7536.16
2008-01-25 2382.33 2472.30 2382.33 2433.50 2.148 5929.00
2008-01-18 2453.31 2468.02 2378.88 2382.33 -2.618 4318.30
2008-01-11 2510.40 2518.24 2403.43 2446.38 -2.550 5440.16
2008-01-04 2538.29 2585.90 2510.40 2510.40 -1.099 5588.70
2007-12-28 2510.03 2550.22 2510.03 2538.29 1.126 9172.35
2007-12-21 2507.02 2522.45 2499.95 2510.03 0.120 7637.55
2007-12-14 2513.89 2544.62 2507.02 2507.02 -0.273 6497.00
2007-12-07 2560.16 2566.76 2510.96 2513.89 -1.807 6914.76
2007-11-30 2584.78 2594.16 2549.44 2560.16 -0.953 9212.64
2007-11-23 2625.69 2628.86 2577.64 2584.78 -1.558 16169.6
2007-11-16 2619.46 2648.53 2612.30 2625.69 0.238 11487.4
2007-11-09 2644.24 2660.14 2613.35 2619.46 -0.937 15341.1
2007-11-02 2620.26 2656.33 2592.84 2644.24 0.915 16110.1
2007-10-26 2624.52 2630.61 2608.90 2620.26 -0.162 8009.85
2007-10-19 2585.60 2644.47 2584.12 2624.52 1.505 20445.8
2007-10-12 2586.65 2589.79 2550.50 2585.60 -0.041 7145.28
2007-10-05 2556.62 2600.83 2555.97 2586.65 1.175 5930.80
2007-09-28 2584.77 2600.67 2555.97 2556.62 -1.089 24557.8
2007-09-21 2632.42 2646.90 2571.60 2584.77 -1.810 5478.08
2007-09-14 2546.69 2660.99 2535.08 2632.42 3.366 12731.6
2007-09-07 2526.59 2555.71 2511.87 2546.69 0.796 10881.7
2007-08-31 2475.68 2535.31 2467.65 2526.59 2.056 16382.8
2007-08-24 2424.05 2479.83 2424.05 2475.68 2.130 13045.6
2007-08-17 2422.17 2440.53 2414.06 2424.05 0.078 6746.68
2007-08-10 2449.09 2449.78 2414.10 2422.17 -1.099 2526.36
2007-08-03 2461.54 2462.82 2412.84 2449.09 -0.506 6853.20
2007-07-27 2384.05 2475.60 2379.95 2461.54 3.250 3221.12
2007-07-20 2463.95 2473.42 2336.78 2384.05 -3.243 3269.88
2007-07-13 2523.96 2533.54 2452.36 2463.95 -2.378 2475.32
2007-07-06 2572.20 2585.82 2517.22 2523.96 -1.875 2535.76
2007-06-29 2588.85 2594.41 2562.74 2572.20 -0.643 7496.92
2007-06-22 2602.97 2625.89 2588.69 2588.85 -0.542 4486.72
2007-06-15 2555.51 2610.40 2547.06 2602.97 1.857 19862.9
2007-06-08 2525.83 2569.19 2512.13 2555.51 1.175 4051.04
2007-06-01 2559.54 2562.35 2496.07 2525.83 -1.317 4345.40
2007-05-25 2571.46 2629.69 2551.14 2559.54 -0.464 13232.0
2007-05-18 2675.34 2686.14 2455.19 2571.46 -3.883 57196.8
2007-05-11 2787.30 2796.81 2669.37 2675.34 -4.017 5425.48
2007-05-04 2824.64 2825.66 2780.24 2787.30 -1.322 2223.73
2007-04-27 2766.62 2849.16 2766.62 2824.64 2.097 3515.04
2007-04-20 2820.37 2856.92 2762.03 2766.62 -1.906 3701.60
2007-04-13 2788.91 2828.48 2788.91 2820.37 1.128 4073.93
2007-04-06 2789.81 2809.56 2779.28 2788.91 -0.032 8290.20
2007-03-30 2862.74 2862.74 2766.71 2789.81 -2.548 7283.28
2007-03-23 2729.70 2866.61 2729.70 2862.74 4.893 9415.88
2007-03-16 2862.73 2865.41 2729.21 2729.21 -4.664 11075.4
2007-03-09 2981.20 2981.20 2842.22 2862.73 -3.974 8485.52
2007-03-02 2986.74 3012.32 2967.27 2981.20 -0.185 19274.0
2007-02-23 3011.17 3038.48 2974.71 2986.74 -0.811 14645.5
2007-02-16 2973.57 3016.42 2973.57 3011.17 1.264 23191.6
2007-02-09 2947.50 2973.57 2947.50 2973.57 0.884 18711.0
2007-02-02 2937.58 2967.30 2912.78 2947.50 0.338 11753.7
2007-01-26 2910.92 2972.50 2906.01 2937.58 0.916 18460.4
2007-01-19 2810.37 2937.92 2810.37 2910.92 3.578 21994.3
2007-01-12 2739.56 2815.84 2713.25 2810.37 2.585 13784.9
2007-01-05 2722.36 2759.54 2722.36 2739.56 0.632 5591.80
2006-12-29 2711.80 2749.52 2710.45 2722.36 0.389 4637.15
2006-12-22 2722.19 2733.00 2709.77 2711.80 -0.382 4199.52
2006-12-15 2760.22 2767.71 2695.91 2722.19 -1.378 8182.64
2006-12-08 2789.78 2796.89 2760.22 2760.22 -1.060 8763.00
2006-12-01 2683.94 2829.88 2682.22 2789.78 3.943 18153.9
2006-11-24 2686.00 2694.48 2638.98 2683.94 -0.035 10693.8
2006-11-17 2564.81 2715.86 2562.06 2684.88 4.681 32258.7
2006-11-10 2516.00 2591.93 2516.00 2564.81 1.940 22238.8
2006-11-03 2503.17 2518.99 2454.25 2516.00 0.513 47261.6
2006-10-27 2471.59 2526.25 2471.59 2503.17 1.278 12950.1
2006-10-20 2470.89 2483.63 2453.71 2471.59 0.028 11685.7
2006-10-13 2455.26 2491.43 2455.26 2470.89 0.637 15356.5
2006-10-06 2383.44 2462.50 2383.44 2455.26 3.013 15709.9
2006-09-29 2329.18 2391.30 2315.42 2383.44 2.330 13870.1
2006-09-22 2331.27 2347.32 2326.24 2329.18 -0.090 8208.36
2006-09-15 2239.67 2342.86 2232.92 2331.27 4.090 21321.8
2006-09-08 2216.66 2249.63 2211.08 2239.67 1.038 6844.75
2006-09-01 2145.23 2223.11 2142.61 2216.66 3.330 19773.1
2006-08-25 2136.83 2149.18 2120.56 2145.23 0.393 7639.12
2006-08-18 2199.35 2205.52 2125.86 2136.83 -2.843 8548.32
2006-08-11 2205.67 2222.24 2192.98 2199.35 -0.287 11201.0
2006-08-04 2226.59 2235.12 2159.00 2205.67 -0.940 19098.6
2006-07-28 2187.54 2238.78 2179.18 2226.59 1.785 48455.2
2006-07-21 2119.81 2198.18 2119.75 2187.54 3.195 30155.7
2006-07-14 2117.22 2130.42 2115.00 2119.81 0.122 18780.6
2006-07-07 2114.37 2129.71 2107.41 2117.22 0.135 13368.0
2006-06-30 2112.04 2128.52 2097.69 2114.37 0.110 9471.20
2006-06-23 2130.15 2138.53 2058.42 2112.04 -0.850 11641.3
2006-06-16 2221.03 2235.34 2098.74 2130.15 -4.092 17362.7
2006-06-09 2247.75 2289.45 2221.03 2221.03 -1.189 11447.9
2006-06-02 2211.59 2255.85 2192.66 2247.75 1.635 6020.04
2006-05-26 2226.02 2238.10 2211.59 2211.59 -0.648 7235.92
2006-05-19 2235.50 2239.14 2164.33 2226.02 -0.424 5277.24
2006-05-12 2285.86 2295.19 2235.50 2235.50 -2.203 13978.9
2006-05-05 2263.44 2304.39 2253.14 2285.86 0.991 6453.95
2006-04-28 2321.91 2332.61 2141.32 2263.44 -2.518 14929.4
2006-04-21 2384.88 2398.57 2285.81 2321.91 -2.640 11191.1
2006-04-14 2357.84 2393.65 2357.84 2384.88 1.147 11890.8
2006-04-07 2264.36 2375.89 2261.70 2357.84 4.128 19396.1
2006-03-31 2232.98 2273.89 2213.35 2264.36 1.405 17949.8
2006-03-24 2257.65 2270.23 2227.59 2232.98 -1.093 10672.2
2006-03-17 2255.39 2269.51 2241.86 2257.65 0.100 14555.0
2006-03-10 2261.03 2271.69 2247.81 2255.39 -0.249 19327.6
2006-03-03 2226.31 2264.91 2212.69 2261.03 1.560 11199.4
2006-02-24 2166.50 2238.78 2166.50 2226.31 2.761 15935.3
2006-02-17 2147.61 2198.72 2143.97 2166.50 0.880 11221.0
2006-02-10 2129.54 2159.77 2122.07 2147.61 0.849 7594.64
2006-02-03 2103.96 2155.23 2103.96 2129.54 1.216 9344.25
2006-01-27 1910.47 2148.60 1910.47 2103.96 10.128 22089.9
2006-01-20 1891.73 1922.91 1783.48 1910.47 0.991 12612.7
2006-01-13 1949.42 1949.64 1882.18 1891.73 -2.959 12340.7
2006-01-06 1922.21 2017.90 1921.92 1949.42 1.416 10036.7
2005-12-30 2033.31 2033.31 1756.35 1922.21 -5.464 16441.2
2005-12-23 2155.42 2155.42 2030.85 2033.31 -5.665 7862.72
2005-12-16 2159.33 2207.12 2148.74 2155.42 -0.181 7049.70
2005-12-09 2257.44 2257.44 2034.32 2159.33 -4.346 12983.5
2005-12-02 2206.57 2321.54 2206.57 2257.44 2.305 12992.0
2005-11-25 2328.92 2338.52 2139.88 2206.57 -5.254 28613.5
2005-11-18 2472.00 2568.22 2292.05 2328.92 -5.788 25111.1
2005-11-11 2518.48 2529.37 2438.57 2472.00 -1.846 18860.1
2005-11-04 2518.95 2538.48 2508.01 2518.48 -0.019 14341.5
2005-10-28 2450.64 2527.33 2447.63 2518.95 2.787 21920.0
2005-10-21 2484.97 2493.75 2409.00 2450.64 -1.382 15418.8
2005-10-14 2496.43 2505.51 2456.81 2484.97 -0.459 11942.8
2005-10-07 2434.42 2540.14 2434.42 2496.43 2.547 28492.9
2005-09-30 2345.75 2446.18 2345.75 2434.42 3.780 17500.4
2005-09-23 2244.50 2360.92 2244.37 2345.75 4.511 23619.8
2005-09-16 2150.74 2250.49 2143.14 2244.50 4.359 17494.8
2005-09-09 2122.54 2156.60 2112.89 2150.74 1.329 10590.5
2005-09-02 2179.11 2189.49 2120.07 2122.54 -2.596 11498.5
2005-08-26 2134.90 2194.96 2131.41 2179.11 2.071 19739.3
2005-08-19 2147.89 2162.02 2122.11 2134.90 -0.605 15397.2
2005-08-12 2079.60 2161.91 2074.43 2147.89 3.284 21664.9
2005-08-05 2047.21 2094.82 2042.01 2079.60 1.582 55614.0
2005-07-29 1936.14 2056.15 1933.92 2047.21 5.737 42774.9
2005-07-22 1929.06 1942.34 1901.44 1936.14 0.367 7252.45
2005-07-15 1952.31 1963.01 1908.77 1929.06 -1.191 10718.4
2005-07-08 1895.52 1961.35 1884.02 1952.31 2.736 12374.6
2005-07-01 1922.96 1941.28 1895.07 1900.31 -1.178 6595.84
2005-06-24 1878.55 1932.82 1878.55 1922.96 2.364 8297.15
2005-06-17 1849.15 1881.34 1846.77 1878.55 1.590 6054.40
2005-06-10 1923.64 1929.82 1848.09 1849.15 -3.872 10103.1
2005-06-03 1921.70 1956.30 1893.51 1923.64 0.101 9952.72
2005-05-27 1929.02 1935.93 1920.58 1921.70 -0.379 9813.33
2005-05-20 1918.59 1936.37 1891.65 1929.02 0.544 15487.5
2005-05-13 1893.08 1923.57 1892.03 1918.59 1.348 22926.5
2005-05-06 1829.62 1896.76 1829.62 1893.08 3.468 34615.7
2005-04-29 1802.13 1843.13 1801.84 1829.62 1.525 24116.6
2005-04-22 1779.66 1810.22 1775.55 1802.13 1.263 14940.9
2005-04-15 1754.59 1784.14 1754.59 1779.66 1.429 9909.00
2005-04-08 1760.31 1780.87 1751.34 1754.59 -0.325 14895.0
2005-04-01 1738.63 1771.08 1723.68 1760.31 1.247 19471.6
2005-03-25 1731.07 1745.63 1730.45 1738.63 0.437 24648.8
2005-03-18 1724.86 1753.12 1391.42 1731.07 0.360 36777.3
2005-03-11 1745.15 1747.96 1723.75 1724.86 -1.163 38183.4
2005-03-04 1720.09 1752.77 1712.06 1745.15 1.457 92801.4
2005-02-25 1714.55 1733.33 1714.55 1720.09 0.323 27120.6
2005-02-18 1708.86 1726.58 1693.35 1714.55 0.333 40872.6
2005-02-11 1688.17 1731.03 1663.10 1708.86 1.226 20793.0
2005-02-04 1649.79 1690.49 1648.11 1688.17 2.326 11173.9
2005-01-28 1605.70 1657.31 1506.89 1649.79 2.746 10195.2
2005-01-21 1574.66 1610.69 1506.89 1605.70 1.972 7726.70
2005-01-14 1568.10 1577.62 1506.89 1574.65 0.418 10061.4
2005-01-07 1506.89 1577.92 1506.89 1568.10 4.062 19742.6
2004-12-31 1572.55 1572.55 1486.41 1506.89 -4.175 4863.85
2004-12-24 1537.27 1599.39 1534.30 1572.55 2.295 10477.9
2004-12-17 1521.06 1539.01 1462.82 1537.27 1.066 8178.72
2004-12-10 1487.89 1527.48 1462.82 1521.06 2.229 6763.96
2004-12-03 1494.83 1504.39 1462.82 1487.89 -0.464 5857.60
2004-11-26 1485.21 1498.27 1475.83 1494.83 0.648 4628.90
2004-11-19 1475.18 1496.04 1370.43 1485.21 0.680 7287.54
2004-11-12 1494.68 1495.35 1370.43 1475.18 -1.305 10756.7
2004-11-05 1534.42 1543.76 1370.43 1494.68 -2.589 9813.96
2004-10-29 1560.87 1565.13 1370.43 1534.41 -1.695 20205.3
2004-10-22 1500.54 1565.13 1370.43 1560.87 3.994 16755.4
2004-10-15 1449.19 1521.05 1370.43 1500.92 3.570 11349.6
2004-10-08 1449.40 1457.80 1370.43 1449.19 -0.014 7703.40
2004-10-01 1453.41 1457.86 1370.43 1449.40 -0.276 11217.7
2004-09-24 1441.70 1462.20 1370.43 1453.41 0.812 17469.6
2004-09-17 1413.37 1448.06 1370.43 1441.70 2.004 14639.7
2004-09-10 1412.63 1430.97 1370.43 1413.37 0.052 10417.4
2004-09-03 1383.96 1418.47 1370.43 1412.63 2.072 9093.16
2004-08-27 1378.27 1405.72 1368.13 1383.96 0.413 12697.3
2004-08-20 1441.89 1442.11 1375.29 1378.27 -4.412 9777.88
2004-08-13 1456.42 1465.13 1391.42 1441.89 -0.994 12699.5
2004-08-06 1454.36 1484.75 1391.42 1456.36 0.138 47282.3
2004-07-30 1440.65 1456.22 1391.42 1454.36 0.952 36713.1
2004-07-23 1396.61 1446.53 1387.76 1440.65 3.153 17830.2
2004-07-16 1368.71 1414.22 1368.71 1396.61 2.038 20647.9
2004-07-09 1366.30 1377.68 1327.81 1368.71 0.176 18162.3
2004-07-02 1337.06 1366.30 1332.31 1366.30 2.187 19037.7
2004-06-25 1312.97 1339.18 1312.97 1337.06 1.839 12051.1
2004-06-18 1298.07 1317.52 1294.34 1312.91 1.143 10126.0
2004-06-11 1296.55 1305.83 1280.50 1298.07 0.117 17340.6
2004-06-04 1316.82 1328.36 1294.44 1296.55 -1.539 5943.40
2004-05-28 1321.68 1335.69 1314.80 1316.82 -0.368 10221.0
2004-05-21 1321.19 1330.69 1277.66 1321.68 0.037 16967.6
2004-05-14 1226.97 1324.20 1226.82 1321.19 7.678 15680.7
2004-05-07 1212.34 1228.39 1210.49 1226.98 1.208 5059.20
2004-04-30 1212.68 1231.25 1201.00 1212.34 -0.028 6792.75
2004-04-23 1218.63 1219.80 1200.69 1212.68 -0.488 8104.56
2004-04-16 1213.49 1224.42 1212.32 1218.63 0.424 2491.93
2004-04-09 1313.45 1313.45 1178.58 1213.49 -7.611 9264.60
2004-04-02 1320.12 1325.30 1275.49 1313.46 -0.506 10314.4
2004-03-26 1216.20 1411.44 1215.83 1320.14 8.560 3389.48
2004-03-19 1224.50 1227.17 1187.92 1216.05 -0.690 5000.80
2004-03-12 1237.31 1244.90 1216.36 1224.50 -1.036 3707.36
2004-03-05 1224.92 1242.52 1200.79 1237.32 1.012 5065.52
2004-02-27 1154.30 1226.91 1154.30 1224.92 6.117 6543.44
2004-02-20 1118.47 1156.69 1104.94 1154.31 3.204 4991.70
2004-02-13 1058.33 1118.47 1016.66 1118.47 -5.454 8031.64
2004-02-06 1211.11 1211.11 1162.70 1182.99 -2.322 6180.40
2004-01-30 1116.84 1238.16 1116.84 1211.11 8.441 12176.4
2004-01-23 1140.89 1140.89 1073.38 1116.84 -2.108 5726.98
2004-01-16 1164.85 1183.21 1138.54 1140.89 -2.058 5405.75
2004-01-09 1073.68 1168.03 1073.68 1164.86 8.492 9118.00
2004-01-02 1094.15 1096.24 1061.18 1073.68 -1.872 8871.55
2003-12-26 1052.21 1123.41 1040.54 1094.16 3.986 2218.95
2003-12-19 1125.86 1127.68 1024.86 1052.22 -6.542 8707.24
2003-12-12 1142.93 1153.01 1114.09 1125.87 -1.494 3530.65
2003-12-05 1206.33 1207.21 1101.51 1142.94 -5.255 5308.40
2003-11-28 1241.29 1241.74 1180.39 1206.33 -2.816 4490.60
2003-11-21 1169.88 1262.12 1169.66 1241.29 6.102 9366.16
2003-11-14 1298.49 1299.18 1163.39 1169.90 -9.903 15212.8
2003-11-07 1416.37 1416.37 1127.98 1298.49 -8.323 102935
2003-10-31 1423.51 1438.31 1401.98 1416.37 -0.502 238800
2003-10-24 1390.04 1430.47 1385.64 1423.52 2.409 35978.6
2003-10-17 1357.78 1410.30 1338.71 1390.04 2.375 17425.6
2003-10-10 1326.44 1371.09 1326.44 1357.79 2.363 27758.2
2003-10-03 1275.75 1332.15 1275.75 1326.44 3.973 24387.3
2003-09-26 1212.52 1295.79 1212.52 1275.76 5.216 25830.0
2003-09-19 1142.35 1216.33 1135.81 1212.52 6.143 38876.7
2003-09-12 1116.58 1148.24 1116.58 1142.35 2.308 14765.7
2003-09-05 1082.57 1128.28 1082.45 1116.58 3.142 13116.8
2003-08-29 1088.05 1088.94 1076.06 1082.57 -0.505 7171.84
2003-08-22 1080.84 1093.65 1080.14 1088.06 0.668 7538.68
2003-08-15 1052.05 1082.08 1048.91 1080.84 2.737 10838.8
2003-08-08 1050.10 1053.46 1034.04 1052.05 0.185 3232.88
2003-08-01 1039.50 1053.00 1038.14 1050.11 1.021 8350.28
2003-07-25 1014.87 1039.50 1012.86 1039.50 2.427 3965.76
2003-07-18 987.510 1027.59 981.650 1014.87 2.771 4392.92
2003-07-11 992.270 1008.92 938.230 987.510 -0.480 5074.20
2003-07-04 1051.43 1101.85 961.950 992.270 -5.627 4619.92
2003-06-27 994.990 1121.84 994.320 1051.43 5.672 21474.2
2003-06-20 934.680 1002.90 929.190 994.990 6.045 13594.2
2003-06-13 903.100 938.270 903.100 938.270 3.894 7435.84
2003-06-06 858.660 908.060 853.490 903.100 5.176 11619.1
2003-05-30 836.440 860.200 833.420 858.660 2.656 3614.36
2003-05-23 844.840 851.780 835.010 836.440 -0.995 4718.32
2003-05-16 852.300 852.560 841.880 844.850 -0.875 7709.80
2003-05-09 820.360 854.350 820.350 852.310 3.895 5699.76
2003-05-02 817.800 829.430 816.910 820.360 0.313 2622.00
2003-04-25 813.630 819.340 786.970 817.800 0.511 8347.70
2003-04-18 793.330 817.150 793.330 813.640 2.560 3956.90
2003-04-11 774.750 797.730 766.780 793.330 2.398 4435.72
2003-04-04 731.250 778.930 731.230 774.750 5.947 3156.68
2003-03-28 715.550 740.530 710.170 731.260 2.196 2987.64
2003-03-21 717.310 718.470 702.170 715.550 -0.247 1260.10
2003-03-14 730.530 730.530 694.790 717.320 -1.808 2346.76
2003-03-07 748.540 748.650 730.440 730.530 -2.406 1201.64
2003-02-28 768.490 768.730 738.490 748.540 -2.596 3188.36
2003-02-21 772.130 772.370 764.760 768.490 -0.473 2407.64
2003-02-14 793.550 795.660 771.140 772.140 -2.698 2840.10
2003-02-07 793.530 806.640 793.090 793.550 0.003 2101.25
2003-01-31 813.020 815.260 780.320 793.530 -2.418 3294.64
2003-01-24 838.550 838.790 812.120 813.190 -3.037 3573.28
2003-01-17 839.890 846.390 837.640 838.660 -0.173 5098.13
2003-01-10 812.700 840.250 811.080 840.110 3.427 5434.52
2003-01-03 811.170 817.480 810.530 812.270 0.192 2003.40
2002-12-27 791.550 811.590 791.550 810.710 2.428 4045.00
2002-12-20 781.320 791.490 779.780 791.490 1.306 1592.20
2002-12-13 789.710 790.160 781.060 781.290 -1.064 2051.84
2002-12-06 801.620 801.620 788.710 789.690 -1.583 1368.05
2002-11-29 803.670 808.230 802.150 802.390 -0.188 2392.08
2002-11-22 798.870 804.010 785.600 803.900 0.630 2290.40
2002-11-15 810.640 810.770 795.380 798.870 -1.450 2722.36
2002-11-08 817.580 832.880 808.620 810.620 -0.809 3462.65
2002-11-01 795.120 822.750 795.040 817.230 2.791 4046.64
2002-10-25 766.760 795.150 738.480 795.040 3.437 6223.40
2002-10-18 822.710 822.710 766.690 768.620 -6.538 6744.92
2002-10-11 832.890 832.890 816.930 822.390 -1.435 4888.40
2002-10-04 857.720 861.080 807.480 834.360 -2.637 10065.0
2002-09-27 838.710 864.100 826.170 856.960 2.148 14483.5
2002-09-20 797.840 842.830 797.840 838.940 5.352 21760.3
2002-09-13 772.020 796.380 770.700 796.320 3.152 6928.20
2002-09-06 751.250 780.720 741.580 771.990 2.642 5583.44
2002-08-30 732.810 752.120 729.120 752.120 2.677 4530.88
2002-08-23 704.660 733.910 704.540 732.510 4.113 4945.75
2002-08-16 670.610 703.990 667.820 703.570 4.827 2679.12
2002-08-09 687.200 687.200 633.070 671.170 -2.405 3105.88
2002-08-02 712.990 713.310 687.600 687.710 -3.555 1686.28
2002-07-26 716.140 722.260 712.900 713.060 -0.465 1234.70
2002-07-19 725.010 725.330 711.000 716.390 -0.557 2220.16
2002-07-12 725.060 727.050 715.530 720.400 -0.585 6954.80
2002-07-05 711.380 729.700 711.380 724.640 1.867 5486.64
2002-06-28 719.740 722.240 703.130 711.360 -1.078 3742.55
2002-06-21 726.860 729.000 711.130 719.110 -1.044 16536.9
2002-06-14 731.790 734.520 719.490 726.700 -0.618 6445.28
2002-06-07 685.070 747.350 685.070 731.220 6.790 13317.1
2002-05-31 666.100 693.530 665.980 684.730 2.856 6438.20
2002-05-24 642.440 668.790 640.310 665.720 3.601 4531.90
2002-05-17 622.710 647.290 622.090 642.580 3.212 5104.60
2002-05-10 613.590 622.580 613.590 622.580 1.487 2749.28
2002-05-03 610.020 617.930 610.020 613.460 0.564 2944.75
2002-04-26 614.460 614.960 609.770 610.020 -0.723 1468.00
2002-04-19 609.680 617.700 608.190 614.460 0.784 1379.95
2002-04-12 610.940 610.940 606.960 609.680 -0.231 2943.15
2002-04-05 617.760 617.970 605.750 611.090 -1.019 2350.32
2002-03-29 647.670 650.920 614.690 617.380 -4.276 16374.1
2002-03-22 609.160 645.210 609.020 644.960 5.905 5743.80
2002-03-15 607.650 615.760 606.540 609.000 0.237 2972.55
2002-03-08 604.850 608.550 601.590 607.560 0.558 3736.12
2002-03-01 605.960 610.470 601.030 604.190 0.337 6004.50
2002-02-22 590.400 602.170 582.830 602.160 2.175 4555.76
2002-02-15 568.530 589.340 566.540 589.340 3.695 3994.64
2002-02-08 564.730 569.250 563.950 568.340 0.711 3133.20
2002-02-01 571.050 571.140 561.450 564.330 -1.177 1761.25
2002-01-25 567.340 571.590 556.890 571.050 0.771 3513.92
2002-01-18 577.850 577.850 548.660 566.680 -1.902 4575.95
2002-01-11 612.630 612.920 577.200 577.670 -5.230 4779.04
2002-01-04 619.150 624.960 608.910 609.550 -1.380 3374.80
2001-12-28 594.680 618.550 594.600 618.080 4.136 10026.9
2001-12-21 623.330 627.370 580.270 593.530 -4.513 5176.84
2001-12-14 664.840 694.370 606.040 621.580 -3.366 17946.2
2001-12-07 538.710 650.510 525.440 643.230 19.666 12104.0
2001-11-30 534.190 540.180 524.350 537.520 0.776 12255.0
2001-11-23 521.500 539.680 521.500 533.380 2.557 7548.04
2001-11-16 493.720 520.440 489.640 520.080 5.493 5416.36
2001-11-09 491.010 494.090 484.210 493.000 0.553 1172.72
2001-11-02 501.530 505.910 485.890 490.290 -2.229 2936.60
2001-10-26 480.130 509.310 479.670 501.470 5.885 6225.64
2001-10-19 479.950 486.450 457.050 473.600 -0.769 5794.68
2001-10-12 402.230 481.200 400.800 477.270 18.765 6383.84
2001-10-05 403.870 403.870 400.630 401.860 -0.431 1375.20
2001-09-28 398.360 403.720 397.900 403.600 1.586 690.000
2001-09-21 409.880 410.520 397.060 397.300 -3.069 755.400
2001-09-14 408.130 411.860 407.250 409.880 0.429 3133.40
2001-09-07 406.110 408.210 397.010 408.130 0.194 2952.52
2001-08-31 388.640 407.340 388.640 407.340 4.820 12439.4
2001-08-24 383.440 389.870 382.610 388.610 1.348 5865.60
2001-08-17 409.150 409.240 382.410 383.440 -6.284 3051.24
2001-08-10 418.310 418.310 407.530 409.150 -2.190 1770.08
2001-08-03 418.560 419.850 418.030 418.310 -0.029 781.550
2001-07-27 422.990 423.180 417.500 418.430 -1.104 669.680
2001-07-20 422.740 424.780 420.860 423.100 0.014 1747.68
2001-07-13 427.770 430.730 421.040 423.040 -1.099 607.120
2001-07-06 427.920 430.160 425.670 427.740 -0.065 992.700
2001-06-29 430.660 431.920 424.220 428.020 -0.659 250387
2001-06-22 415.910 432.150 415.600 430.860 3.532 127450
2001-06-15 420.560 420.580 414.550 416.160 -1.018 208239
2001-06-08 421.800 421.800 418.810 420.440 -0.299 84436.3
2001-06-01 419.390 423.640 419.350 421.700 0.563 253988
2001-05-25 415.930 420.500 415.770 419.340 0.820 69694.3
2001-05-18 417.690 418.590 415.790 415.930 -0.421 121452
2001-05-11 417.470 417.930 416.740 417.690 0.050 138695
2001-05-04 416.750 417.480 415.840 417.480 0.166 29043.5
2001-04-27 416.480 417.930 415.750 416.790 0.050 48359.3
2001-04-20 421.010 425.200 416.050 416.580 -1.080 84339.3
2001-04-13 420.640 421.330 419.600 421.130 0.045 34112.9
2001-04-06 423.720 424.800 418.200 420.940 -0.626 41407.3
2001-03-30 427.860 427.910 420.840 423.590 -1.125 60276.4
2001-03-23 433.940 434.160 427.480 428.410 -1.315 73692.6
2001-03-16 440.610 440.620 433.350 434.120 -1.460 48916.7
2001-03-09 441.800 441.820 437.820 440.550 -0.272 90756.2
2001-03-02 441.940 443.320 440.560 441.750 -0.147 44011.0
2001-02-23 440.020 442.910 439.190 442.400 0.534 71682.2
2001-02-16 443.250 444.450 439.490 440.050 -0.756 108285
2001-02-09 441.270 443.400 439.220 443.400 0.417 34635.1
2001-02-02 439.580 441.560 438.210 441.560 0.437 53099.3
2001-01-26 451.530 451.700 439.640 439.640 -2.633 43983.2
2001-01-19 453.700 453.790 448.900 451.530 -0.491 82520.1
2001-01-12 449.630 453.760 448.620 453.760 0.925 67340.3
2001-01-05 447.640 449.970 446.390 449.600 0.454 17754.0
2000-12-29 449.520 449.670 445.520 447.570 -0.378 51451.2
2000-12-22 454.340 454.450 443.930 449.270 -0.992 101178
2000-12-15 438.610 456.240 437.950 453.770 3.501 89529.9
2000-12-08 437.600 440.500 434.710 438.420 0.192 81882.2
2000-12-01 459.730 459.790 433.840 437.580 -4.830 113170
2000-11-24 477.820 478.320 459.710 459.790 -3.767 124038
2000-11-17 492.140 492.670 477.660 477.790 -2.851 133843
2000-11-10 493.100 494.800 491.750 491.810 -0.262 62428.9
2000-11-03 502.420 502.420 492.490 493.100 -1.254 114005
2000-10-27 511.630 512.030 499.360 499.360 -2.398 60482.1
2000-10-20 508.670 512.370 505.630 511.630 0.517 47625.9
2000-10-13 520.210 526.600 507.400 509.000 -2.095 81089.9
2000-10-06 523.450 527.200 519.670 519.890 -0.650 25768.7
2000-09-29 510.300 523.290 508.260 523.290 2.519 45121.2
2000-09-22 496.770 511.060 494.970 510.430 2.748 103243
2000-09-15 500.210 602.200 496.260 496.780 -0.803 46053.9
2000-09-08 497.060 501.590 496.460 500.800 0.793 94257.8
2000-09-01 504.130 505.120 495.300 496.860 -1.536 61049.7
2000-08-25 495.570 504.610 494.760 504.610 1.845 84594.2
2000-08-18 505.880 505.880 495.470 495.470 -2.040 65839.4
2000-08-11 506.420 506.870 504.260 505.790 -0.124 125497
2000-08-04 512.410 514.050 506.420 506.420 -1.161 36799.4
2000-07-28 508.390 513.370 506.700 512.370 0.825 43316.6
2000-07-21 511.320 516.200 507.240 508.180 -0.765 136271
2000-07-14 513.750 522.010 511.770 512.100 -0.280 47521.9
2000-07-07 513.550 515.580 505.340 513.540 -0.002 192017
2000-06-30 498.200 528.700 495.560 513.550 3.197 165847
2000-06-23 480.260 498.910 478.400 497.640 3.933 199285
2000-06-16 472.050 478.950 470.900 478.810 1.325 129156
2000-06-09 478.900 480.290 470.920 472.550 -1.328 106064
2000-06-02 468.510 479.020 468.430 478.910 2.191 102328
2000-05-26 468.780 469.230 460.720 468.640 -0.043 104699
2000-05-19 445.050 470.450 445.050 468.840 5.388 59393.7
2000-05-12 446.700 448.070 427.620 444.870 -0.430 26064.0
2000-05-05 475.980 476.890 446.270 446.790 -6.239 90425.6
2000-04-28 489.660 489.660 476.520 476.520 -2.680 67395.7
2000-04-21 495.400 495.400 489.640 489.640 -1.101 58151.7
2000-04-14 495.010 496.260 494.420 495.090 0.051 55276.0
2000-04-07 494.780 497.020 488.820 494.840 0.077 136289
2000-03-31 515.180 515.180 493.470 494.460 -4.139 117386
2000-03-24 519.900 520.870 513.100 515.810 -0.758 41834.2
2000-03-17 521.180 521.930 510.760 519.750 -0.336 114601
2000-03-10 535.920 536.140 521.500 521.500 -2.685 148018
2000-03-03 548.410 548.410 533.700 535.890 -2.292 63576.8
2000-02-25 558.750 558.750 547.470 548.460 -1.757 102719
2000-02-18 557.850 563.220 557.850 558.270 0.090 53690.3
2000-02-11 561.870 563.840 557.680 557.770 -0.717 80092.0
2000-02-04 554.920 564.790 554.450 561.800 1.234 127535
2000-01-28 552.680 555.810 551.790 554.950 0.411 45528.9
2000-01-21 549.580 555.410 549.570 552.680 0.559 17972.8
2000-01-14 556.520 556.590 543.500 549.610 -1.242 39498.8
2000-01-07 572.610 574.260 556.330 556.520 -2.786 66618.5
1999-12-31 588.920 589.890 569.200 572.470 -2.867 86790.3
1999-12-24 597.210 597.930 579.160 589.370 -1.604 84512.7
1999-12-17 586.580 603.100 586.580 598.980 2.117 74165.0
1999-12-10 561.750 586.590 561.070 586.560 4.456 98959.6
1999-12-03 552.150 561.540 551.570 561.540 1.701 53040.6
1999-11-26 544.090 552.470 543.420 552.150 1.463 95716.0
1999-11-19 548.770 548.900 539.130 544.190 -0.764 32710.9
1999-11-12 539.910 552.000 539.690 548.380 1.638 37805.3
1999-11-05 531.120 540.460 526.650 539.540 1.547 31881.1
1999-10-29 540.510 540.560 519.710 531.320 -1.677 30662.2
1999-10-22 544.890 545.980 538.940 540.380 -0.828 34561.5
1999-10-15 561.810 561.810 541.960 544.890 -3.008 50608.7
1999-10-08 568.990 569.980 559.060 561.790 -1.203 32375.1
1999-10-01 567.970 574.680 562.130 568.630 0.231 35427.0
1999-09-24 564.330 570.530 563.480 567.320 0.532 19346.7
1999-09-17 563.530 564.540 560.300 564.320 0.137 26892.3
1999-09-10 559.300 563.620 558.970 563.550 0.744 104061
1999-09-03 565.500 565.820 557.330 559.390 -0.916 142203
1999-08-27 564.640 565.720 561.780 564.560 -0.016 41001.6
1999-08-20 582.620 583.290 559.320 564.650 -3.177 47915.7
1999-08-13 585.630 586.370 577.640 583.180 -0.299 128941
1999-08-06 571.090 588.250 570.750 584.930 2.418 145121
1999-07-30 571.790 571.790 565.020 571.120 -0.231 123632
1999-07-23 533.400 574.110 532.390 572.440 7.468 83309.8
1999-07-16 520.930 533.040 520.930 532.660 2.238 38108.2
1999-07-09 521.910 524.390 519.710 521.000 -0.245 78191.8
1999-07-02 515.280 522.730 515.250 522.280 1.366 78373.2
1999-06-25 516.090 516.160 511.930 515.240 -0.205 76212.5
1999-06-18 525.540 528.240 515.930 516.300 -1.743 140385
1999-06-11 536.320 536.320 524.400 525.460 -2.025 112952
1999-06-04 546.910 546.920 535.950 536.320 -1.915 67381.2
1999-05-28 558.600 562.360 542.420 546.790 -2.028 171902
1999-05-21 543.520 559.130 542.930 558.110 2.779 69350.5
1999-05-14 542.340 544.250 541.040 543.020 0.125 61711.7
1999-05-07 549.060 550.300 542.230 542.340 -1.159 52314.8
1999-04-30 541.020 549.080 541.020 548.700 1.420 177255
1999-04-23 549.850 549.850 540.850 541.020 -1.592 57372.2
1999-04-16 549.530 551.830 547.790 549.770 0.044 61503.2
1999-04-09 535.490 550.110 535.000 549.530 2.622 21859.2
1999-04-02 530.640 535.820 530.350 535.490 0.914 98491.8
1999-03-26 531.550 535.760 530.000 530.640 -0.243 43195.7
1999-03-19 533.050 533.170 528.300 531.930 -0.210 65425.7
1999-03-12 551.400 551.780 532.780 533.050 -3.307 54576.5
1999-03-05 568.880 569.070 551.040 551.280 -3.135 45613.9
1999-02-26 577.300 578.330 562.380 569.120 -1.415 61803.0
1999-02-19 571.820 581.120 571.760 577.290 0.985 80890.8
1999-02-12 565.110 574.510 564.250 571.660 1.179 49618.7
1999-02-05 572.700 572.740 564.550 565.000 -1.345 53079.9
1999-01-29 584.050 585.570 566.220 572.700 -1.927 26422.6
1999-01-22 578.410 584.700 576.030 583.950 0.921 12402.9
1999-01-15 584.190 588.790 576.610 578.620 -0.867 16252.3
1999-01-08 596.820 596.820 574.690 583.680 -2.282 34748.7
1999-01-01 573.040 597.310 572.060 597.310 4.272 55238.8
1998-12-25 554.610 572.840 554.290 572.840 3.148 55942.6
1998-12-18 557.240 561.900 550.370 555.360 -0.343 24284.3
1998-12-11 567.700 568.220 553.730 557.270 -1.709 32506.9
1998-12-04 571.830 579.450 566.560 566.960 -0.744 22797.0
1998-11-27 542.480 574.640 542.480 571.210 5.512 36766.7
1998-11-20 517.820 554.410 517.820 541.370 4.534 31502.9
1998-11-13 510.490 517.930 509.430 517.890 1.456 33394.6
1998-11-06 498.890 510.870 498.510 510.460 2.317 14569.1
1998-10-30 489.440 500.230 489.440 498.900 1.918 42716.4
1998-10-23 489.940 498.890 489.150 489.510 -0.088 39193.0
1998-10-16 492.880 492.880 483.290 489.940 -0.222 9706.14
1998-10-09 497.480 497.540 491.030 491.030 -1.291 4432.55
1998-10-02 511.530 512.570 497.450 497.450 -2.766 5692.30
1998-09-25 493.400 511.600 493.400 511.600 4.302 na
1998-09-18 490.800 507.000 490.500 490.500 0.327 na
1998-09-11 465.800 488.900 465.800 488.900 5.457 na
1998-09-04 496.000 496.000 461.000 463.600 -8.560 na
1998-08-28 518.200 518.900 505.200 507.000 -4.896 na
1998-08-21 559.400 559.400 533.100 533.100 -5.024 na
1998-08-14 587.100 587.100 561.300 561.300 -5.202 na
1998-08-07 593.200 593.200 589.000 592.100 -0.704 na
1998-07-31 589.000 598.000 589.000 596.300 1.429 na
1998-07-24 591.700 591.700 581.100 587.900 -1.293 na
1998-07-17 611.600 611.600 595.400 595.600 -2.775 na
1998-07-10 598.800 612.600 598.800 612.600 2.373 na
1998-07-03 580.800 598.400 580.800 598.400 3.368 na
1998-06-26 608.600 608.600 568.800 578.900 -6.614 na
1998-06-19 606.400 619.900 606.400 619.900 -3.110 na
1998-06-12 668.600 668.600 639.800 639.800 -4.207 na
1998-06-05 668.200 685.900 667.900 667.900 -2.111 na
1998-05-29 730.600 730.600 682.300 682.300 -6.213 na
1998-05-22 746.600 746.600 717.500 727.500 -1.967 na
1998-05-15 777.300 777.300 742.100 742.100 -4.578 na
1998-05-08 789.700 789.700 772.800 777.700 -0.550 na
1998-05-01 772.000 782.000 767.900 782.000 0.398 na
1998-04-24 734.300 778.900 734.300 778.900 6.743 na
1998-04-17 710.800 729.700 710.800 729.700 2.673 na
1998-04-10 704.100 710.700 704.100 710.700 0.809 na
1998-04-03 715.400 715.400 705.000 705.000 -1.371 na
1998-03-27 711.900 715.800 711.900 714.800 -0.349 na
1998-03-20 708.400 717.300 708.000 717.300 1.428 na
1998-03-13 702.200 707.200 702.200 707.200 0.412 na
1998-03-06 697.600 704.300 697.600 704.300 1.353 na
1998-02-27 699.900 699.900 689.600 694.900 -0.927 na
1998-02-20 680.700 701.400 680.700 701.400 3.162 na
1998-02-13 669.300 679.900 668.700 679.900 1.995 na
1998-02-06 665.100 666.600 665.100 666.600 0.680 na
1998-01-30 655.900 662.100 655.900 662.100 -0.060 na
1998-01-23 680.400 680.400 662.500 662.500 -3.299 na
1998-01-16 699.200 699.200 685.100 685.100 -2.823 na
1998-01-09 713.300 713.300 701.300 705.000 -0.382 na
1998-01-02 697.700 707.700 696.000 707.700 2.003 na
1997-12-26 688.400 693.800 688.300 693.800 0.858 na
1997-12-19 700.000 700.000 687.900 687.900 -1.841 na
1997-12-12 680.200 701.100 680.200 700.800 3.241 na
1997-12-05 676.000 678.800 675.200 678.800 1.102 na
1997-11-28 678.100 678.100 666.100 671.400 -1.279 na
1997-11-21 696.500 696.500 680.100 680.100 -3.546 na
1997-11-14 732.200 732.200 705.100 705.100 -4.393 na
1997-11-07 729.700 737.800 729.700 737.500 1.235 na
1997-10-31 758.600 758.600 728.500 728.500 -4.157 na
1997-10-24 769.200 769.700 760.100 760.100 -1.490 na
1997-10-17 786.500 790.400 771.600 771.600 -1.757 na
1997-10-10 777.000 785.400 777.000 785.400 0.990 na
1997-10-03 778.000 779.900 775.600 777.700 -0.626 na
1997-09-26 793.200 793.200 782.600 782.600 -0.937 na
1997-09-19 786.100 790.000 776.800 790.000 -0.315 na
1997-09-12 809.900 809.900 792.500 792.500 -1.135 na
1997-09-05 814.900 814.900 791.500 801.600 -1.620 na
1997-08-29 833.500 840.000 814.800 814.800 -1.879 na
1997-08-22 846.200 846.200 830.400 830.400 -2.168 na
1997-08-15 851.800 854.200 848.800 848.800 -0.212 na
1997-08-08 855.700 862.500 850.600 850.600 -1.756 na
1997-08-01 844.100 869.700 844.100 865.800 2.912 na
1997-07-25 820.600 841.300 820.600 841.300 2.911 na
1997-07-18 821.900 821.900 817.500 817.500 -0.717 na
1997-07-11 828.200 828.200 816.700 823.400 0.451 na
1997-07-04 810.800 819.700 810.800 819.700 na na
