|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
Shenzhen B shares Index
China
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.
|
|
|_Shenzhen_B_shares_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 |____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|
-65.04% <-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
2008-11-21 253.430 256.040 238.190 248.090 -1.945 77175.1
2008-11-14 233.950 253.500 233.950 253.010 9.495 74942.3
2008-11-07 222.950 234.210 220.680 231.070 3.623 35460.9
2008-10-31 242.040 242.230 215.820 222.990 -8.991 53445.9
2008-10-24 252.780 263.070 243.520 245.020 -3.273 40307.5
2008-10-17 265.730 285.540 250.770 253.310 -4.512 39772.5
2008-10-10 310.170 310.170 264.890 265.280 na 46205.8
2008-10-03 na na na na na na
2008-09-26 322.850 331.440 288.720 311.300 -0.122 72539.6
2008-09-19 319.210 319.960 270.420 311.680 -4.557 65459.8
2008-09-12 362.680 363.690 324.550 326.560 -10.152 27862.5
2008-09-05 383.950 383.950 363.000 363.460 -5.452 23660.3
2008-08-29 373.530 388.270 361.440 384.420 na 29719.7
2008-08-22 na na na na na na
2008-08-15 403.210 405.050 377.230 388.050 -3.967 30268.1
2008-08-08 453.750 456.960 402.280 404.080 -11.698 30641.7
2008-08-01 465.020 469.830 448.970 457.610 -1.490 26510.9
2008-07-25 459.410 470.660 457.080 464.530 1.092 38993.3
2008-07-18 476.070 481.100 442.560 459.510 -3.796 37561.2
2008-07-11 464.780 487.280 463.350 477.640 2.460 46066.4
2008-07-04 465.940 476.720 452.760 466.170 -1.070 30798.5
2008-06-27 473.320 499.020 467.800 471.210 na 34815.0
2008-06-20 na na na na na na
2008-06-13 545.190 545.190 508.010 514.880 -6.703 53139.8
2008-06-06 543.950 564.030 539.970 551.870 1.350 45002.3
2008-05-30 532.890 550.210 526.090 544.520 1.593 30257.9
2008-05-23 557.010 557.010 529.890 535.980 -3.736 43207.8
2008-05-16 559.700 562.410 544.720 556.780 -0.922 34413.3
2008-05-09 574.630 582.920 552.920 561.960 -1.779 53608.9
2008-05-02 568.080 573.240 555.610 572.140 0.407 52063.8
2008-04-25 535.320 583.000 504.730 569.820 12.584 72673.7
2008-04-18 553.810 553.810 501.490 506.130 -9.422 33401.7
2008-04-11 538.000 564.960 535.920 558.780 3.392 43263.1
2008-04-04 560.870 560.870 528.760 540.450 -4.731 37872.2
2008-03-28 540.980 567.290 535.090 567.290 2.923 33744.7
2008-03-21 534.840 551.700 492.400 551.180 -3.743 54775.5
2008-03-14 622.190 626.740 563.350 572.610 -9.502 32508.4
2008-03-07 630.610 642.160 616.040 632.730 -0.345 35069.6
2008-02-29 631.550 636.800 605.370 634.920 0.524 36302.3
2008-02-22 657.330 667.730 621.510 631.610 -3.741 41080.8
2008-02-15 667.920 667.920 646.710 656.160 -2.647 32218.0
2008-02-08 645.090 681.140 645.090 674.000 5.238 50670.3
2008-02-01 657.180 657.180 616.820 640.450 -2.589 46260.1
2008-01-25 679.910 685.510 606.180 657.470 -3.860 65795.4
2008-01-18 722.630 725.930 677.140 683.870 -5.261 59752.9
2008-01-11 716.080 730.950 713.250 721.850 -0.035 65685.4
2008-01-04 709.940 727.660 707.490 722.100 1.750 70060.8
2007-12-28 689.650 715.550 689.650 709.680 3.589 47380.0
2007-12-21 683.050 687.380 662.250 685.090 -0.335 42632.4
2007-12-14 716.290 725.310 672.450 687.390 -5.163 51296.9
2007-12-07 692.030 735.900 692.030 724.810 4.907 59261.6
2007-11-30 682.380 690.910 626.140 690.910 1.357 61705.5
2007-11-23 704.300 716.150 675.030 681.660 -3.645 53585.9
2007-11-16 731.390 731.390 690.110 707.450 -4.102 60981.0
2007-11-09 780.100 790.350 736.350 737.710 -5.925 95135.9
2007-11-02 748.720 798.220 748.720 784.170 4.322 113255
2007-10-26 776.880 783.530 728.710 751.680 -4.488 104772
2007-10-19 763.370 793.940 750.610 787.000 2.673 92413.1
2007-10-12 788.030 798.510 742.500 766.510 na 92014.4
2007-10-05 na na na na na na
2007-09-28 770.260 783.020 759.370 781.110 1.355 89881.1
2007-09-21 774.460 790.100 759.860 770.670 0.284 124065
2007-09-14 722.430 783.370 717.600 768.490 4.816 117192
2007-09-07 746.790 758.400 727.670 733.180 -1.335 108434
2007-08-31 745.400 748.180 710.920 743.100 0.885 79301.0
2007-08-24 697.870 740.250 697.870 736.580 9.747 86681.6
2007-08-17 755.650 783.240 670.850 671.160 -13.269 109526
2007-08-10 782.690 802.830 762.160 773.840 -1.219 101836
2007-08-03 773.690 788.880 760.830 783.390 1.166 148020
2007-07-27 738.430 794.980 738.430 774.360 4.938 161322
2007-07-20 705.390 740.150 701.830 737.920 2.576 84068.4
2007-07-13 675.580 722.330 675.580 719.390 6.546 115795
2007-07-06 666.740 687.120 643.640 675.190 0.445 116967
2007-06-29 684.210 696.320 653.530 672.200 -2.822 140983
2007-06-22 704.170 744.640 676.350 691.720 -1.235 177050
2007-06-15 677.350 724.890 662.960 700.370 4.219 185813
2007-06-08 648.370 678.170 594.080 672.020 -2.469 250958
2007-06-01 733.340 764.560 642.030 689.030 -4.735 221455
2007-05-25 723.160 765.800 688.540 723.280 -2.949 297590
2007-05-18 721.850 803.610 713.340 745.260 3.075 350337
2007-05-11 643.860 742.220 643.860 723.030 15.722 360068
2007-05-04 589.830 628.210 588.500 624.800 5.444 355842
2007-04-27 562.520 594.820 562.520 592.540 6.055 180282
2007-04-20 548.590 563.840 531.110 558.710 2.118 154705
2007-04-13 541.430 552.100 539.530 547.120 1.405 137735
2007-04-06 523.440 540.260 523.280 539.540 2.972 122185
2007-03-30 508.490 526.360 508.490 523.970 3.262 121173
2007-03-23 478.940 512.970 474.440 507.420 4.069 87596.1
2007-03-16 483.770 495.960 479.030 487.580 0.833 73944.9
2007-03-09 489.330 493.500 453.270 483.550 -1.919 97169.5
2007-03-02 537.580 539.050 469.810 493.010 na 159184
2007-02-23 na na na na na na
2007-02-16 500.680 539.410 497.530 536.250 7.558 121483
2007-02-09 443.070 504.580 442.730 498.570 10.914 141433
2007-02-02 500.970 511.510 441.170 449.510 -10.329 121683
2007-01-26 515.790 531.920 476.060 501.290 -2.076 163377
2007-01-19 484.900 526.780 479.980 511.920 5.448 210546
2007-01-12 441.860 504.860 441.810 485.470 9.870 222947
2007-01-05 434.830 448.240 434.340 441.860 1.971 142196
2006-12-29 414.780 435.450 413.820 433.320 4.414 86736.8
2006-12-22 399.530 423.980 399.530 415.000 3.667 97918.5
2006-12-15 382.690 400.510 382.630 400.320 4.607 69135.2
2006-12-08 379.480 399.860 377.390 382.690 0.819 122105
2006-12-01 358.910 381.320 358.030 379.580 5.500 86338.2
2006-11-24 355.490 363.260 354.550 359.790 1.221 79006.5
2006-11-17 349.030 356.050 336.560 355.450 1.816 72295.8
2006-11-10 340.660 358.580 340.160 349.110 1.951 75340.7
2006-11-03 330.380 344.680 329.680 342.430 3.369 78234.4
2006-10-27 330.370 335.390 326.080 331.270 0.245 84325.7
2006-10-20 326.160 332.420 324.390 330.460 1.353 85349.4
2006-10-13 324.060 328.790 319.860 326.050 na 129837
2006-10-06 na na na na na na
2006-09-29 309.230 323.690 306.550 323.360 4.300 148645
2006-09-22 291.530 318.230 291.320 310.030 6.536 172533
2006-09-15 291.140 292.770 287.230 291.010 -0.041 25616.5
2006-09-08 289.980 295.270 289.980 291.130 0.069 21812.5
2006-09-01 286.320 295.270 286.320 290.930 1.621 36502.5
2006-08-25 285.430 288.780 282.330 286.290 -0.979 21652.4
2006-08-18 285.280 290.920 281.590 289.120 1.027 24847.3
2006-08-11 281.350 286.190 280.050 286.180 1.688 22979.1
2006-08-04 288.990 289.060 277.690 281.430 -2.811 30840.5
2006-07-28 292.190 296.290 286.830 289.570 -1.285 23963.7
2006-07-21 288.610 293.840 283.700 293.340 1.551 25665.3
2006-07-14 291.830 300.340 283.630 288.860 -1.383 48172.5
2006-07-07 293.160 300.910 289.250 292.910 -0.742 53867.9
2006-06-30 280.810 296.850 280.810 295.100 5.164 37746.3
2006-06-23 282.620 283.840 277.340 280.610 -0.722 24656.5
2006-06-16 276.890 282.690 272.960 282.650 1.374 37638.7
2006-06-09 300.860 308.480 278.650 278.820 -7.663 78620.1
2006-06-02 301.900 308.500 297.580 301.960 0.432 91302.4
2006-05-26 315.300 318.470 289.700 300.660 -4.019 107246
2006-05-19 312.850 324.300 303.380 313.250 0.295 167794
2006-05-12 284.140 312.480 284.140 312.330 na 119928
2006-05-05 na na na na na na
2006-04-28 289.000 290.700 278.540 283.420 -2.451 79722.7
2006-04-21 283.160 296.260 282.420 290.540 2.404 102858
2006-04-14 277.270 286.460 275.040 283.720 2.367 91412.7
2006-04-07 263.390 278.430 263.230 277.160 5.045 94756.7
2006-03-31 254.830 268.890 253.600 263.850 4.790 69476.7
2006-03-24 246.840 254.150 245.510 251.790 1.524 52215.5
2006-03-17 242.670 248.950 241.110 248.010 3.674 33210.1
2006-03-10 251.100 251.310 235.570 239.220 -4.705 41770.5
2006-03-03 252.760 254.650 246.240 251.030 -0.708 42812.3
2006-02-24 253.130 256.020 248.630 252.820 -0.637 48181.9
2006-02-17 255.770 259.760 248.390 254.440 -0.605 54668.7
2006-02-10 247.640 262.590 247.620 255.990 na 104542
2006-02-03 na na na na na na
2006-01-27 246.100 248.560 235.880 246.840 -0.584 109292
2006-01-20 222.500 253.860 216.330 248.290 11.636 169483
2006-01-13 214.000 224.450 213.790 222.410 4.105 84274.7
2006-01-06 195.290 215.260 195.000 213.640 9.217 65463.4
2005-12-30 193.840 196.050 193.810 195.610 2.398 25422.5
2005-12-23 190.560 192.190 189.570 191.030 -0.370 15621.6
2005-12-16 189.200 191.840 188.700 191.740 1.075 22684.0
2005-12-09 193.620 193.620 188.400 189.700 -2.252 15713.3
2005-12-02 197.650 197.850 192.630 194.070 -1.886 12672.3
2005-11-25 200.130 201.790 195.680 197.800 -1.312 19187.8
2005-11-18 195.540 201.410 190.090 200.430 2.292 19299.2
2005-11-11 192.560 198.380 191.970 195.940 1.608 20197.7
2005-11-04 186.430 193.770 185.740 192.840 3.383 23349.6
2005-10-28 204.490 204.880 184.530 186.530 -8.595 30995.4
2005-10-21 211.550 211.550 200.370 204.070 -6.162 25671.6
2005-10-14 224.350 224.350 213.790 217.470 na 31280.8
2005-10-07 na na na na na na
2005-09-30 221.430 223.620 215.990 223.550 -0.281 na
2005-09-23 232.200 234.740 222.430 224.180 -3.433 na
2005-09-16 224.850 233.320 222.400 232.150 3.279 na
2005-09-09 225.710 226.760 221.090 224.780 -0.004 na
2005-09-02 217.410 225.660 214.290 224.790 3.176 na
2005-08-26 230.700 232.760 216.280 217.870 -5.520 na
2005-08-19 238.470 239.080 228.020 230.600 -3.470 na
2005-08-12 239.780 243.000 233.920 238.890 0.151 na
2005-08-05 218.960 238.800 218.680 238.530 9.077 na
2005-07-29 211.480 220.650 206.590 218.680 3.782 na
2005-07-22 210.940 212.710 198.320 210.710 -0.533 na
2005-07-15 208.410 216.420 207.720 211.840 2.318 na
2005-07-08 214.510 214.510 205.280 207.040 -3.563 na
2005-07-01 221.340 227.040 214.180 214.690 -2.692 na
2005-06-24 220.040 224.520 213.920 220.630 -0.442 na
2005-06-17 228.620 233.020 220.240 221.610 -3.015 na
2005-06-10 232.750 235.390 225.590 228.500 7.977 na
2005-06-03 230.310 232.020 208.750 211.620 -8.031 na
2005-05-27 233.130 236.280 227.740 230.100 -1.249 na
2005-05-20 232.690 236.590 226.760 233.010 -0.107 na
2005-05-13 251.550 252.880 227.610 233.260 na na
2005-05-06 na na na na na na
2005-04-29 250.740 255.600 245.060 251.320 0.235 na
2005-04-22 264.630 264.830 250.120 250.730 -5.595 na
2005-04-15 273.320 275.630 264.170 265.590 -2.778 na
2005-04-08 261.610 274.180 259.320 273.180 4.061 na
2005-04-01 259.780 266.490 252.820 262.520 1.094 na
2005-03-25 260.780 266.760 255.220 259.680 -0.738 na
2005-03-18 274.670 276.390 261.480 261.610 -4.319 na
2005-03-11 261.010 277.670 260.880 273.420 5.141 na
2005-03-04 259.020 263.550 254.660 260.050 0.386 na
2005-02-25 244.250 263.130 244.200 259.050 5.459 na
2005-02-18 247.290 250.330 244.490 245.640 -0.667 na
2005-02-11 247.290 247.290 247.290 247.290 na na
2005-02-04 232.380 247.560 230.780 247.290 6.425 na
2005-01-28 231.990 237.590 231.110 232.360 1.743 na
2005-01-21 231.240 231.240 221.910 228.380 -1.556 na
2005-01-14 228.880 234.690 228.320 231.990 1.107 na
2005-01-07 219.800 229.700 219.800 229.450 4.390 na
2004-12-31 235.200 235.670 218.850 219.800 -6.357 na
2004-12-24 232.460 237.280 230.390 234.720 1.003 na
2004-12-17 238.170 240.620 232.090 232.390 -2.443 na
2004-12-10 240.350 241.910 237.920 238.210 -0.874 na
2004-12-03 240.940 241.780 237.050 240.310 -0.261 na
2004-11-26 240.890 242.770 238.230 240.940 -0.203 na
2004-11-19 235.750 241.470 235.740 241.430 2.245 na
2004-11-12 224.540 238.980 222.590 236.130 5.363 na
2004-11-05 227.290 227.990 220.790 224.110 -1.559 na
2004-10-29 236.170 238.430 226.550 227.660 -3.165 na
2004-10-22 230.040 239.030 228.630 235.100 2.718 na
2004-10-15 251.650 254.110 226.750 228.880 -8.903 na
2004-10-08 243.940 251.780 241.680 251.250 2.997 na
2004-10-01 251.190 252.980 243.040 243.940 -2.119 na
2004-09-24 243.250 258.390 242.230 249.220 2.703 na
2004-09-17 219.000 242.660 215.310 242.660 10.758 na
2004-09-10 221.310 223.340 216.700 219.090 -0.770 na
2004-09-03 216.950 226.070 215.070 220.790 1.996 na
2004-08-27 214.410 219.030 211.180 216.470 0.965 na
2004-08-20 236.150 237.160 208.770 214.400 -9.068 na
2004-08-13 243.980 245.450 235.590 235.780 -3.155 na
2004-08-06 244.490 248.580 240.590 243.460 -0.242 na
2004-07-30 246.300 246.970 240.310 244.050 -0.736 na
2004-07-23 254.740 256.140 243.640 245.860 -3.186 na
2004-07-16 253.480 255.450 243.770 253.950 0.130 na
2004-07-09 257.820 259.920 253.070 253.620 -1.373 na
2004-07-02 243.670 258.180 240.240 257.150 5.906 na
2004-06-25 235.300 246.480 234.790 242.810 3.205 na
2004-06-18 254.780 255.620 233.090 235.270 -7.381 na
2004-06-11 263.540 265.420 253.700 254.020 -3.289 na
2004-06-04 263.580 272.970 262.110 262.660 0.023 na
2004-05-28 255.190 263.680 250.640 262.600 3.288 na
2004-05-21 248.330 254.400 242.170 254.240 2.055 na
2004-05-14 263.820 264.710 243.430 249.120 -4.665 na
2004-05-07 261.310 261.310 261.310 261.310 na na
2004-04-30 285.270 286.900 260.220 261.310 -8.290 na
2004-04-23 297.280 300.590 283.730 284.930 -3.915 na
2004-04-16 308.420 311.610 289.500 296.540 -4.113 na
2004-04-09 305.230 316.480 304.590 309.260 1.483 na
2004-04-02 293.870 304.990 291.550 304.740 3.646 na
2004-03-26 298.270 298.270 290.490 294.020 -1.017 na
2004-03-19 290.080 297.710 289.930 297.040 2.775 na
2004-03-12 293.280 294.170 282.580 289.020 -1.533 na
2004-03-05 298.390 299.880 291.170 293.520 -1.536 na
2004-02-27 303.130 303.330 293.500 298.100 -1.516 na
2004-02-20 297.610 304.890 297.350 302.690 2.233 na
2004-02-13 287.910 297.620 287.640 296.080 2.731 na
2004-02-06 293.700 300.770 288.210 288.210 -0.696 na
2004-01-30 287.980 294.570 286.750 290.230 0.781 na
2004-01-23 287.980 287.980 287.980 287.980 na na
2004-01-16 287.350 290.320 284.140 287.980 0.293 na
2004-01-09 268.740 292.780 268.360 287.140 6.871 na
2004-01-02 273.940 276.070 268.430 268.680 -2.273 na
2003-12-26 267.460 277.360 266.140 274.930 2.651 na
2003-12-19 272.220 274.830 267.150 267.830 -1.457 na
2003-12-12 273.110 274.300 268.160 271.790 -0.451 na
2003-12-05 267.450 276.090 267.450 273.020 2.493 na
2003-11-28 264.390 270.820 263.530 266.380 1.124 na
2003-11-21 267.390 270.430 254.510 263.420 -1.738 na
2003-11-14 276.330 276.550 262.550 268.080 -3.115 na
2003-11-07 263.550 283.900 262.970 276.700 5.021 na
2003-10-31 252.220 266.790 250.250 263.470 4.386 na
2003-10-24 250.100 259.570 249.300 252.400 1.170 na
2003-10-17 255.690 263.380 246.650 249.480 -1.988 na
2003-10-10 227.480 255.660 226.140 254.540 11.896 na
2003-10-03 226.190 228.210 224.870 227.480 0.557 na
2003-09-26 228.530 229.440 226.080 226.220 -0.967 na
2003-09-19 222.540 229.570 222.290 228.430 2.224 na
2003-09-12 225.200 225.840 222.770 223.460 -0.812 na
2003-09-05 225.510 230.310 224.020 225.290 -0.111 na
2003-08-29 223.960 226.040 221.990 225.540 0.701 na
2003-08-22 232.430 232.610 216.680 223.970 -3.598 na
2003-08-15 231.740 234.510 230.550 232.330 0.350 na
2003-08-08 231.440 237.270 230.880 231.520 0.108 na
2003-08-01 228.350 231.330 226.940 231.270 1.226 na
2003-07-25 227.770 232.860 226.490 228.470 -0.657 na
2003-07-18 227.970 239.600 227.460 229.980 1.108 na
2003-07-11 220.690 228.300 218.430 227.460 3.854 na
2003-07-04 217.080 220.160 214.970 219.020 0.634 na
2003-06-27 220.670 221.540 217.120 217.640 -1.364 na
2003-06-20 222.320 223.470 218.800 220.650 -0.983 na
2003-06-13 215.070 223.230 214.700 222.840 3.420 na
2003-06-06 226.240 227.440 215.260 215.470 -4.478 na
2003-05-30 219.190 227.630 219.140 225.570 3.245 na
2003-05-23 216.880 219.810 212.780 218.480 0.901 na
2003-05-16 212.450 217.070 204.690 216.530 1.959 na
2003-05-09 212.370 212.370 212.370 212.370 na na
2003-05-02 210.350 216.250 208.500 212.370 0.807 na
2003-04-25 226.330 226.330 209.970 210.670 -6.948 na
2003-04-18 217.410 235.210 217.410 226.400 4.217 na
2003-04-11 213.390 218.420 206.280 217.240 2.096 na
2003-04-04 200.160 213.380 199.490 212.780 6.353 na
2003-03-28 197.370 200.860 193.640 200.070 1.491 na
2003-03-21 198.010 198.190 194.640 197.130 -0.700 na
2003-03-14 202.650 202.650 196.850 198.520 -2.086 na
2003-03-07 206.690 207.220 202.330 202.750 -1.925 na
2003-02-28 204.010 208.270 203.460 206.730 1.219 na
2003-02-21 208.990 209.250 203.410 204.240 -2.081 na
2003-02-14 209.150 211.480 205.390 208.580 -0.344 na
2003-02-07 209.300 209.300 209.300 209.300 na na
2003-01-31 205.690 210.060 205.680 209.300 1.819 na
2003-01-24 205.580 205.910 201.080 205.560 0.112 na
2003-01-17 194.320 208.560 193.790 205.330 5.693 na
2003-01-10 186.200 196.360 185.980 194.270 4.340 na
2003-01-03 189.990 189.990 184.250 186.190 -2.000 na
2002-12-27 197.880 199.070 188.460 189.990 -4.002 na
2002-12-20 194.280 199.750 193.750 197.910 1.889 na
2002-12-13 193.990 195.360 189.120 194.240 0.119 na
2002-12-06 194.850 195.790 190.130 194.010 -0.431 na
2002-11-29 188.010 197.230 184.500 194.850 3.627 na
2002-11-22 192.230 193.550 185.110 188.030 -1.265 na
2002-11-15 199.310 200.240 187.030 190.440 -4.441 na
2002-11-08 199.810 209.870 198.910 199.290 -0.185 na
2002-11-01 205.920 205.920 197.290 199.660 -3.059 na
2002-10-25 211.340 213.670 205.320 205.960 -2.476 na
2002-10-18 215.870 222.300 208.580 211.190 -2.394 na
2002-10-11 231.610 231.610 215.940 216.370 -6.580 na
2002-10-04 231.610 231.610 231.610 231.610 na na
2002-09-27 231.510 233.310 230.500 231.610 -0.035 na
2002-09-20 234.870 235.810 228.280 231.690 -1.354 na
2002-09-13 237.300 237.300 233.150 234.870 -0.999 na
2002-09-06 243.560 243.830 237.000 237.240 -2.555 na
2002-08-30 245.990 246.280 242.970 243.460 -1.401 na
2002-08-23 243.280 248.350 242.120 246.920 1.517 na
2002-08-16 242.680 243.980 240.380 243.230 0.202 na
2002-08-09 244.290 246.650 242.210 242.740 -0.602 na
2002-08-02 242.830 246.460 240.880 244.210 0.564 na
2002-07-26 253.410 253.410 242.200 242.840 -4.405 na
2002-07-19 250.840 256.410 244.560 254.030 1.280 na
2002-07-12 262.870 262.980 248.250 250.820 -4.380 na
2002-07-05 238.570 262.580 235.090 262.310 10.002 na
2002-06-28 241.540 250.820 234.610 238.460 8.229 na
2002-06-21 209.230 220.530 207.200 220.330 5.356 na
2002-06-14 212.880 213.010 208.510 209.130 -1.549 na
2002-06-07 207.620 214.120 201.810 212.420 2.302 na
2002-05-31 221.120 221.120 205.430 207.640 -6.049 na
2002-05-24 223.710 225.310 219.030 221.010 -0.540 na
2002-05-17 223.750 226.260 220.190 222.210 -0.421 na
2002-05-10 228.680 230.110 222.770 223.150 -2.418 na
2002-05-03 227.090 230.400 226.200 228.680 0.824 na
2002-04-26 218.460 226.910 215.820 226.810 3.875 na
2002-04-19 231.450 231.940 209.300 218.350 -5.680 na
2002-04-12 232.820 235.850 230.580 231.500 -0.597 na
2002-04-05 229.030 235.330 227.330 232.890 1.810 na
2002-03-29 233.110 235.300 226.070 228.750 -2.009 na
2002-03-22 233.110 240.050 230.280 233.440 0.638 na
2002-03-15 241.780 245.770 230.480 231.960 -3.823 na
2002-03-08 216.400 242.180 215.380 241.180 11.328 na
2002-03-01 223.890 225.730 216.260 216.640 -0.942 na
2002-02-22 218.700 218.700 218.700 218.700 na na
2002-02-15 218.700 218.700 218.700 218.700 na na
2002-02-08 213.720 220.990 210.010 218.700 2.340 na
2002-02-01 205.210 215.500 185.080 213.700 3.347 na
2002-01-25 215.290 215.400 182.430 206.780 -4.171 na
2002-01-18 235.870 235.870 209.430 215.780 -9.057 na
2002-01-11 261.840 262.450 235.100 237.270 -9.307 na
2002-01-04 265.190 267.750 261.470 261.620 -1.316 na
2001-12-28 263.470 265.980 258.400 265.110 0.569 na
2001-12-21 265.740 271.610 260.160 263.610 -0.753 na
2001-12-14 275.110 280.540 262.830 265.610 -3.133 na
2001-12-07 265.310 276.690 265.310 274.200 3.616 na
2001-11-30 253.190 264.650 250.720 264.630 4.663 na
2001-11-23 244.750 253.630 244.120 252.840 3.763 na
2001-11-16 245.750 259.820 237.100 243.670 -0.903 na
2001-11-09 251.920 253.580 240.810 245.890 -2.281 na
2001-11-02 252.350 255.370 245.480 251.630 -0.052 na
2001-10-26 234.800 266.050 232.180 251.760 7.082 na
2001-10-19 252.800 255.570 230.280 235.110 -6.906 na
2001-10-12 242.660 253.300 234.610 252.550 6.444 na
2001-10-05 237.260 237.260 237.260 237.260 na na
2001-09-28 229.240 238.410 229.240 237.260 3.499 na
2001-09-21 253.840 253.840 228.320 229.240 -10.523 na
2001-09-14 276.350 289.470 256.200 256.200 -7.686 na
2001-09-07 272.730 290.510 271.840 277.530 1.637 na
2001-08-31 291.480 293.870 272.370 273.060 -6.364 na
2001-08-24 270.190 298.970 269.680 291.620 8.039 na
2001-08-17 280.640 282.710 267.110 269.920 -3.676 na
2001-08-10 270.200 284.170 232.490 280.220 3.820 na
2001-08-03 290.980 297.160 263.240 269.910 -7.375 na
2001-07-27 307.290 310.660 266.450 291.400 -4.874 na
2001-07-20 341.480 347.470 290.520 306.330 -9.209 na
2001-07-13 331.240 346.710 327.110 337.400 1.737 na
2001-07-06 370.350 371.020 331.140 331.640 -10.210 na
2001-06-29 367.870 385.550 367.870 369.350 0.813 na
2001-06-22 366.890 368.150 353.100 366.370 -0.278 na
2001-06-15 374.350 378.270 344.890 367.390 -2.082 na
2001-06-08 407.740 412.630 366.060 375.200 -8.414 na
2001-06-01 437.880 445.830 394.390 409.670 -5.946 na
2001-05-25 406.410 435.840 406.310 435.570 7.814 na
2001-05-18 395.720 404.200 390.700 404.000 2.416 na
2001-05-11 377.370 394.650 377.370 394.470 4.531 na
2001-05-04 368.260 380.450 367.410 377.370 2.753 na
2001-04-27 374.080 392.950 359.250 367.260 -1.536 na
2001-04-20 347.630 379.350 347.630 372.990 7.000 na
2001-04-13 332.840 357.090 332.510 348.590 4.622 na
2001-04-06 337.770 351.490 317.560 333.190 -0.951 na
2001-03-30 319.810 376.220 304.400 336.390 2.834 na
2001-03-23 271.920 385.380 271.870 327.120 21.610 na
2001-03-16 229.730 270.950 224.000 268.990 19.946 na
2001-03-09 182.800 227.460 182.800 224.260 32.934 na
2001-03-02 127.720 168.700 127.720 168.700 32.086 na
2001-02-23 125.510 128.040 125.430 127.720 1.753 na
2001-02-16 125.820 126.310 123.560 125.520 -0.223 na
2001-02-09 136.130 136.700 124.460 125.800 -7.683 na
2001-02-02 136.270 136.270 136.270 136.270 na na
2001-01-26 136.270 136.270 136.270 136.270 na na
2001-01-19 135.810 136.480 128.350 136.270 0.272 na
2001-01-12 137.470 137.670 131.470 135.900 -1.142 na
2001-01-05 137.690 139.160 133.420 137.470 -0.160 na
2000-12-29 129.340 137.940 129.340 137.690 6.456 na
2000-12-22 676.390 689.060 127.290 129.340 -80.875 na
2000-12-15 685.400 685.510 672.440 676.290 -1.121 na
2000-12-08 692.590 696.680 680.910 683.960 -1.089 na
2000-12-01 676.640 692.060 673.370 691.490 -1.773 na
2000-11-24 121.680 705.760 120.830 703.970 478.685 na
2000-11-17 119.660 121.710 118.380 121.650 1.629 na
2000-11-10 119.030 120.680 116.810 119.700 0.504 na
2000-11-03 114.200 119.180 113.710 119.100 4.309 na
2000-10-27 108.960 121.400 106.970 114.180 4.791 na
2000-10-20 104.530 109.140 104.360 108.960 3.979 na
2000-10-13 107.310 109.370 103.840 104.790 -2.357 na
2000-10-06 107.320 107.320 107.320 107.320 na na
2000-09-29 104.540 109.230 104.420 107.320 2.630 na
2000-09-22 119.080 119.700 103.990 104.570 -12.215 na
2000-09-15 121.280 121.760 117.670 119.120 -1.554 na
2000-09-08 118.400 122.330 117.100 121.000 2.300 na
2000-09-01 126.490 126.990 117.990 118.280 -6.491 na
2000-08-25 126.380 141.230 120.240 126.490 0.254 na
2000-08-18 123.110 128.000 123.000 126.170 2.469 na
2000-08-11 118.380 126.050 118.170 123.130 4.013 na
2000-08-04 115.130 119.950 114.150 118.380 3.127 na
2000-07-28 112.250 116.100 109.710 114.790 2.081 na
2000-07-21 112.530 113.890 111.810 112.450 -0.044 na
2000-07-14 110.560 112.630 109.580 112.500 1.819 na
2000-07-07 114.740 114.740 108.040 110.490 -3.704 na
2000-06-30 112.640 116.820 112.640 114.740 1.828 na
2000-06-23 111.180 113.060 104.210 112.680 1.185 na
2000-06-16 107.120 115.640 105.880 111.360 3.881 na
2000-06-09 115.190 122.880 103.420 107.200 -6.351 na
2000-06-02 94.890 114.540 94.890 114.470 20.762 na
2000-05-26 89.260 94.960 89.190 94.790 6.350 na
2000-05-19 84.900 89.150 84.460 89.130 5.168 na
2000-05-12 89.860 89.860 83.860 84.750 -5.886 na
2000-05-05 90.050 90.050 90.050 90.050 na na
2000-04-28 91.190 92.070 88.600 90.050 -1.250 na
2000-04-21 91.730 92.470 87.060 91.190 -0.469 na
2000-04-14 92.140 92.400 89.290 91.620 -0.564 na
2000-04-07 94.300 94.680 89.620 92.140 -1.947 na
2000-03-31 90.750 99.400 89.100 93.970 3.880 na
2000-03-24 80.440 94.000 79.140 90.460 11.872 na
2000-03-17 83.360 83.540 75.130 80.860 -3.046 na
2000-03-10 86.470 86.640 82.690 83.400 -3.550 na
2000-03-03 84.540 87.250 84.450 86.470 2.356 na
2000-02-25 89.540 89.840 82.490 84.480 -5.630 na
2000-02-18 89.110 98.810 85.900 89.520 1.290 na
2000-02-11 88.380 88.380 88.380 88.380 na na
2000-02-04 88.380 88.380 88.380 88.380 na na
2000-01-28 85.630 88.510 83.400 88.380 3.429 na
2000-01-21 84.860 86.330 84.780 85.450 0.695 na
2000-01-14 90.440 91.940 84.350 84.860 -6.521 na
2000-01-07 84.060 91.300 83.570 90.780 na na
