|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
Shanghai Composite 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.
|
|
|_Shanghai_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_|
-63.94% <-YTD chg (Nov 24, 2008)
Last obs: 2008-11-24 2008-11-24 2008-11-24 2008-11-24 2008-11-24 2008-11-24
2008-11-28 1961.21 1974.47 1893.34 1897.06 -3.673 84.600
2008-11-21 1981.26 2050.88 1883.83 1969.39 -0.858 136.040
2008-11-14 1782.31 1987.26 1782.31 1986.44 13.660 99.840
2008-11-07 1713.76 1788.26 1678.96 1747.71 1.094 45.560
2008-10-31 1809.22 1809.22 1664.93 1728.79 -6.025 51.280
2008-10-24 1924.18 1996.66 1825.53 1839.62 -4.715 48.200
2008-10-17 1978.56 2146.73 1901.50 1930.65 -3.495 50.920
2008-10-10 2267.39 2267.39 1963.18 2000.57 na 53.560
2008-10-03 na na na na na na
2008-09-26 2241.72 2333.28 2116.96 2293.78 10.539 96.840
2008-09-19 2049.81 2075.09 1802.33 2075.09 -0.220 54.200
2008-09-12 2210.34 2220.55 2064.29 2079.67 -5.575 34.840
2008-09-05 2380.47 2380.47 2199.36 2202.45 -8.131 37.080
2008-08-29 2384.95 2420.85 2310.46 2397.37 na 40.800
2008-08-22 na na na na na na
2008-08-15 2595.90 2601.50 2370.74 2450.61 -5.953 37.480
2008-08-08 2782.99 2793.26 2595.92 2605.72 -6.999 41.640
2008-08-01 2883.76 2924.45 2721.95 2801.82 -2.209 52.760
2008-07-25 2759.88 2912.70 2745.64 2865.10 3.122 64.920
2008-07-18 2886.11 2896.33 2656.61 2778.37 -2.740 59.900
2008-07-11 2673.55 2952.04 2673.55 2856.63 6.994 82.080
2008-07-04 2724.40 2766.80 2566.53 2669.89 -2.858 48.960
2008-06-27 2747.32 2931.31 2723.16 2748.43 na 59.850
2008-06-20 na na na na na na
2008-06-13 3202.11 3215.50 2865.50 2868.80 -13.841 47.150
2008-06-06 3426.20 3483.61 3312.72 3329.67 -3.020 46.080
2008-05-30 3442.29 3486.33 3333.95 3433.35 -1.144 49.480
2008-05-23 3615.59 3632.01 3355.08 3473.09 -4.170 63.400
2008-05-16 3548.61 3706.72 3508.32 3624.23 0.297 81.600
2008-05-09 3739.80 3786.02 3523.02 3613.49 -2.156 90.400
2008-05-02 3497.38 3705.09 3453.28 3693.11 3.805 83.533
2008-04-25 3305.15 3658.55 2990.79 3557.75 14.964 89.320
2008-04-18 3419.05 3427.88 3078.17 3094.67 -11.401 44.880
2008-04-11 3418.52 3656.96 3344.87 3492.89 1.354 54.960
2008-04-04 3465.91 3555.82 3271.29 3446.24 -3.740 54.550
2008-03-28 3830.35 3840.48 3357.23 3580.15 -5.701 55.240
2008-03-21 3941.26 3941.26 3516.33 3796.58 -4.191 61.360
2008-03-14 4265.61 4272.98 3891.70 3962.67 -7.856 55.840
2008-03-07 4323.70 4472.15 4210.96 4300.52 -1.104 76.320
2008-02-29 4370.19 4391.33 4123.31 4348.54 -0.498 52.160
2008-02-22 4582.28 4695.80 4333.03 4370.29 -2.820 64.000
2008-02-15 4525.03 4576.98 4431.46 4497.13 -2.230 37.800
2008-02-08 4415.02 4672.21 4415.02 4599.70 6.456 58.000
2008-02-01 4720.56 4720.56 4195.75 4320.77 -9.260 55.880
2008-01-25 5188.79 5200.93 4510.50 4761.69 -8.085 84.800
2008-01-18 5507.58 5522.78 5039.79 5180.51 -5.546 83.280
2008-01-11 5357.45 5500.06 5332.60 5484.68 2.296 91.120
2008-01-04 5265.00 5372.46 5201.89 5361.57 1.901 85.333
2007-12-28 5132.91 5336.50 5104.65 5261.56 3.132 79.000
2007-12-21 5007.29 5112.39 4812.16 5101.78 1.874 56.880
2007-12-14 5010.83 5209.71 4860.16 5007.91 -1.647 65.600
2007-12-07 4838.56 5096.80 4798.01 5091.76 4.515 48.840
2007-11-30 5102.53 5124.89 4778.73 4871.78 -3.187 38.760
2007-11-23 5325.30 5344.93 4896.99 5032.13 -5.345 40.480
2007-11-16 5181.17 5453.74 5032.58 5316.27 0.014 47.600
2007-11-09 5748.18 5787.23 5217.63 5315.54 -8.001 49.680
2007-11-02 5641.98 6005.13 5617.98 5777.81 3.367 59.960
2007-10-26 5742.79 5906.69 5462.01 5589.63 -3.926 59.280
2007-10-19 5934.77 6124.04 5766.86 5818.05 -1.443 76.680
2007-10-12 5683.31 5959.36 5620.00 5903.26 na 97.120
2007-10-05 na na na na na na
2007-09-28 5469.84 5560.42 5306.82 5552.30 1.790 76.280
2007-09-21 5309.06 5489.07 5307.77 5454.67 2.682 95.480
2007-09-14 5208.32 5395.04 5025.34 5312.18 0.663 98.120
2007-09-07 5257.78 5412.32 5223.67 5277.18 1.118 113.840
2007-08-31 5144.82 5235.16 5058.45 5218.83 2.176 105.440
2007-08-24 4773.83 5125.36 4758.40 5107.67 9.687 104.000
2007-08-17 4768.62 4916.31 4646.43 4656.57 -1.954 95.040
2007-08-10 4600.12 4769.62 4564.31 4749.37 4.135 109.280
2007-08-03 4348.61 4562.69 4284.87 4560.77 4.957 112.160
2007-07-27 4091.24 4371.51 4091.24 4345.36 7.059 105.200
2007-07-20 3920.65 4062.12 3767.22 4058.85 3.690 58.240
2007-07-13 3809.67 3935.51 3782.73 3914.40 3.519 62.520
2007-07-06 3800.23 3916.48 3563.54 3781.35 -1.030 68.920
2007-06-29 4102.79 4131.13 3779.81 3820.70 -6.617 94.920
2007-06-22 4195.39 4312.00 4024.49 4091.45 -1.002 124.280
2007-06-15 3942.00 4193.45 3910.00 4132.87 5.615 139.440
2007-06-08 3981.82 3987.27 3404.15 3913.14 -2.190 139.200
2007-06-01 4221.58 4335.96 3858.04 4000.74 -4.283 174.080
2007-05-25 3902.35 4208.39 3892.98 4179.78 3.710 165.280
2007-05-18 3970.66 4081.43 3845.23 4030.26 0.213 139.560
2007-05-11 3937.94 4072.14 3875.38 4021.68 4.697 170.200
2007-05-04 3784.27 3851.35 3759.48 3841.27 2.165 146.600
2007-04-27 3615.79 3802.92 3615.79 3759.87 4.901 147.800
2007-04-20 3523.22 3623.87 3358.93 3584.20 1.874 150.720
2007-04-13 3333.42 3563.86 3333.26 3518.27 5.858 143.760
2007-04-06 3196.59 3334.22 3196.59 3323.58 4.384 110.560
2007-03-30 3083.94 3273.73 3052.08 3183.98 3.568 130.680
2007-03-23 2864.26 3099.82 2852.86 3074.29 4.907 109.320
2007-03-16 2945.92 2979.71 2868.81 2930.48 -0.253 109.400
2007-03-09 2827.68 2962.42 2723.06 2937.91 3.757 93.640
2007-03-02 2999.09 3049.77 2732.88 2831.53 na 123.240
2007-02-23 na na na na na na
2007-02-16 2729.84 3036.35 2728.78 2998.47 9.818 95.760
2007-02-09 2658.07 2751.16 2541.52 2730.39 2.139 83.960
2007-02-02 2897.25 2980.51 2666.86 2673.21 -7.263 103.400
2007-01-26 2857.90 2994.28 2720.83 2882.56 1.778 126.040
2007-01-19 2660.07 2870.42 2658.88 2832.21 6.150 112.960
2007-01-12 2621.07 2841.74 2620.62 2668.11 1.014 111.680
2007-01-05 2728.19 2847.61 2617.02 2641.33 -1.276 113.200
2006-12-29 2350.13 2698.90 2350.13 2675.47 14.157 76.800
2006-12-22 2277.28 2386.82 2277.28 2343.67 3.068 79.400
2006-12-15 2085.06 2275.49 2084.27 2273.91 8.610 61.840
2006-12-08 2103.82 2206.51 2090.40 2093.64 -0.400 91.960
2006-12-01 2042.19 2112.58 1992.54 2102.05 2.499 63.560
2006-11-24 1977.53 2071.24 1977.53 2050.81 4.008 59.960
2006-11-17 1878.70 1976.05 1841.82 1971.79 4.696 50.640
2006-11-10 1853.19 1920.18 1846.01 1883.35 0.910 49.800
2006-11-03 1804.37 1873.66 1788.29 1866.36 3.275 48.280
2006-10-27 1789.65 1842.73 1753.49 1807.18 0.939 50.320
2006-10-20 1787.70 1801.33 1758.31 1790.36 0.319 41.120
2006-10-13 1768.14 1793.14 1763.11 1784.66 na 50.640
2006-10-06 na na na na na na
2006-09-29 1722.74 1755.69 1704.77 1752.42 1.568 35.560
2006-09-22 1727.92 1746.61 1719.16 1725.36 0.250 42.280
2006-09-15 1668.16 1722.66 1653.01 1721.05 3.182 38.360
2006-09-08 1635.33 1683.89 1635.12 1667.98 1.912 33.080
2006-09-01 1627.12 1667.53 1624.28 1636.69 0.842 38.000
2006-08-25 1565.46 1630.05 1558.10 1623.03 1.565 26.040
2006-08-18 1605.20 1616.45 1564.40 1598.02 -0.493 24.360
2006-08-11 1561.80 1610.76 1541.41 1605.93 2.279 23.760
2006-08-04 1659.54 1659.54 1567.25 1570.15 -5.528 28.080
2006-07-28 1648.75 1701.61 1632.69 1662.03 -0.198 33.200
2006-07-21 1662.05 1684.67 1636.26 1665.33 0.007 31.440
2006-07-14 1730.70 1753.28 1633.90 1665.21 -3.756 47.360
2006-07-07 1677.31 1757.47 1670.02 1730.19 3.467 52.640
2006-06-30 1607.79 1690.95 1607.79 1672.21 4.141 42.120
2006-06-23 1559.98 1617.71 1544.93 1605.71 1.984 35.680
2006-06-16 1540.22 1574.47 1512.52 1574.47 1.488 31.640
2006-06-09 1669.24 1692.82 1540.93 1551.38 -7.070 58.440
2006-06-02 1622.11 1695.58 1609.01 1669.40 3.440 61.560
2006-05-26 1656.75 1674.22 1562.39 1613.89 -2.751 57.840
2006-05-19 1616.26 1678.60 1582.96 1659.55 3.539 76.920
2006-05-12 1446.99 1603.21 1446.99 1602.83 na 64.120
2006-05-05 na na na na na na
2006-04-28 1423.41 1444.71 1386.13 1440.22 1.654 45.160
2006-04-21 1360.64 1419.89 1353.40 1416.79 4.211 41.720
2006-04-14 1344.24 1366.52 1328.44 1359.54 1.235 40.280
2006-04-07 1298.68 1348.52 1298.68 1342.96 3.440 38.040
2006-03-31 1296.07 1313.12 1283.68 1298.30 0.278 26.480
2006-03-24 1269.58 1308.06 1264.41 1294.70 1.988 23.360
2006-03-17 1245.30 1277.19 1245.30 1269.46 1.911 16.840
2006-03-10 1292.75 1296.85 1238.16 1245.65 -3.684 18.440
2006-03-03 1297.69 1308.20 1275.62 1293.30 -0.275 25.480
2006-02-24 1268.11 1297.94 1256.81 1296.87 2.324 24.640
2006-02-17 1283.78 1300.99 1265.14 1267.41 -1.189 27.480
2006-02-10 1263.00 1297.40 1263.00 1282.66 na 31.160
2006-02-03 na na na na na na
2006-01-27 1254.78 1262.09 1244.27 1258.05 0.218 28.400
2006-01-20 1221.11 1258.70 1198.84 1255.31 2.771 27.680
2006-01-13 1210.32 1231.22 1203.65 1221.46 0.996 28.200
2006-01-06 1163.88 1215.54 1161.91 1209.42 4.165 29.000
2005-12-30 1145.77 1173.06 1145.34 1161.06 1.414 18.120
2005-12-23 1127.84 1144.94 1123.50 1144.87 1.540 12.360
2005-12-16 1115.75 1134.85 1106.75 1127.51 1.260 13.560
2005-12-09 1093.10 1114.58 1074.01 1113.48 1.754 11.280
2005-12-02 1113.83 1119.34 1089.56 1094.29 -1.850 11.000
2005-11-25 1117.78 1122.88 1093.95 1114.92 -0.186 15.120
2005-11-18 1089.56 1122.61 1075.43 1117.00 2.459 13.680
2005-11-11 1099.53 1117.06 1078.58 1090.19 -0.896 14.600
2005-11-04 1079.04 1111.44 1074.30 1100.05 1.775 15.440
2005-10-28 1141.33 1143.46 1067.41 1080.87 -5.296 17.720
2005-10-21 1138.38 1150.59 1119.38 1141.32 0.155 17.720
2005-10-14 1153.67 1165.67 1133.90 1139.55 na 15.160
2005-10-07 na na na na na na
2005-09-30 1150.93 1158.70 1129.05 1155.61 0.315 16.080
2005-09-23 1213.49 1223.56 1147.19 1151.98 -5.027 27.240
2005-09-16 1189.75 1218.94 1181.43 1212.95 1.961 24.960
2005-09-09 1189.06 1204.46 1168.58 1189.62 0.065 28.360
2005-09-02 1172.00 1188.91 1140.10 1188.85 1.450 25.480
2005-08-26 1148.97 1174.54 1139.24 1171.86 1.885 23.360
2005-08-19 1167.03 1201.76 1132.86 1150.18 -1.519 35.360
2005-08-12 1131.80 1192.05 1130.58 1167.92 3.471 33.240
2005-08-05 1082.80 1129.07 1081.12 1128.74 4.221 22.320
2005-07-29 1045.27 1097.63 1040.59 1083.03 3.508 21.160
2005-07-22 1023.38 1054.64 1004.66 1046.32 1.970 13.600
2005-07-15 1026.79 1049.88 1004.08 1026.11 0.799 13.600
2005-07-08 1050.24 1050.24 1015.40 1017.98 -3.563 10.160
2005-07-01 1108.46 1129.96 1053.63 1055.59 -4.201 15.200
2005-06-24 1087.85 1115.86 1073.41 1101.88 1.499 14.360
2005-06-17 1105.96 1119.68 1064.03 1085.61 -2.046 16.800
2005-06-10 1010.38 1146.42 998.230 1108.29 9.338 27.200
2005-06-03 1049.72 1070.50 1000.52 1013.64 -3.642 9.840
2005-05-27 1095.31 1095.31 1050.06 1051.95 -4.305 10.000
2005-05-20 1105.40 1108.84 1082.14 1099.27 -0.755 10.480
2005-05-13 1160.62 1165.39 1093.28 1107.63 na 12.160
2005-05-06 na na na na na na
2005-04-29 1166.34 1172.71 1135.73 1159.15 -0.859 14.560
2005-04-22 1212.39 1212.39 1163.40 1169.19 -3.925 12.120
2005-04-15 1248.15 1254.32 1213.20 1216.96 -2.528 16.360
2005-04-08 1212.12 1249.20 1183.91 1248.52 2.039 16.840
2005-04-01 1204.85 1237.80 1162.03 1223.57 1.488 11.920
2005-03-25 1226.14 1232.82 1187.58 1205.63 -1.774 11.800
2005-03-18 1288.98 1304.11 1223.61 1227.40 -4.848 14.600
2005-03-11 1288.41 1326.08 1278.15 1289.94 0.173 16.440
2005-03-04 1311.44 1316.72 1276.88 1287.71 -1.884 14.800
2005-02-25 1259.53 1328.53 1259.51 1312.44 4.247 20.720
2005-02-18 1276.02 1291.46 1258.56 1258.97 na 12.067
2005-02-11 na na na na na na
2005-02-04 1210.76 1274.11 1187.26 1269.00 4.559 14.960
2005-01-28 1258.02 1265.95 1208.86 1213.67 -1.686 11.400
2005-01-21 1235.57 1237.91 1189.21 1234.48 -0.894 11.400
2005-01-14 1243.58 1268.86 1236.09 1245.62 0.070 8.080
2005-01-07 1260.78 1260.78 1234.24 1244.75 -1.717 8.450
2004-12-31 1285.41 1292.31 1264.15 1266.50 -1.443 8.200
2004-12-24 1286.07 1308.59 1271.03 1285.04 -0.422 8.800
2004-12-17 1312.60 1317.82 1288.24 1290.49 -2.066 8.920
2004-12-10 1337.81 1352.45 1316.64 1317.72 -1.457 11.120
2004-12-03 1354.57 1354.57 1324.55 1337.20 -1.439 11.040
2004-11-26 1381.58 1387.34 1348.41 1356.73 -1.683 14.640
2004-11-19 1354.48 1380.08 1350.52 1379.96 2.051 13.280
2004-11-12 1303.52 1379.86 1292.91 1352.22 3.608 16.240
2004-11-05 1317.66 1338.26 1290.99 1305.13 -1.167 12.040
2004-10-29 1337.25 1356.63 1289.87 1320.54 -0.663 18.600
2004-10-22 1332.52 1361.81 1294.04 1329.35 -0.088 13.880
2004-10-15 1424.22 1437.57 1312.55 1330.52 -6.494 17.040
2004-10-08 1395.67 1423.20 1373.93 1422.93 1.878 13.800
2004-10-01 1452.51 1466.40 1390.68 1396.70 -2.707 15.050
2004-09-24 1423.97 1496.21 1408.61 1435.56 1.475 34.000
2004-09-17 1285.32 1415.64 1259.43 1414.70 9.915 20.560
2004-09-10 1326.46 1326.87 1270.94 1287.08 -3.017 6.760
2004-09-03 1318.32 1360.75 1303.19 1327.12 0.493 7.960
2004-08-27 1339.93 1347.15 1314.60 1320.61 -1.575 6.960
2004-08-20 1366.52 1371.23 1327.77 1341.74 -1.952 7.560
2004-08-13 1388.08 1404.72 1357.08 1368.45 -1.583 7.760
2004-08-06 1381.88 1424.55 1363.69 1390.46 0.307 10.280
2004-07-30 1401.84 1409.12 1366.50 1386.20 -1.506 9.360
2004-07-23 1456.77 1465.84 1387.26 1407.40 -3.347 11.520
2004-07-16 1426.25 1458.39 1378.91 1456.13 1.781 12.000
2004-07-09 1440.17 1466.78 1426.95 1430.65 -0.731 8.440
2004-07-02 1396.36 1447.61 1376.22 1441.19 2.861 10.160
2004-06-25 1421.83 1456.13 1399.39 1401.11 -1.835 9.000
2004-06-18 1471.45 1491.69 1411.03 1427.30 -3.041 10.080
2004-06-11 1538.46 1538.50 1456.32 1472.07 -4.541 10.240
2004-06-04 1549.03 1580.57 1534.99 1542.09 -0.428 10.360
2004-05-28 1559.55 1562.33 1508.65 1548.72 -0.617 8.960
2004-05-21 1556.67 1575.38 1526.24 1558.33 -0.279 10.080
2004-05-14 1600.63 1606.07 1545.63 1562.69 na 9.040
2004-05-07 na na na na na na
2004-04-30 1633.27 1644.50 1572.23 1595.59 -2.440 12.280
2004-04-23 1695.33 1698.69 1632.56 1635.50 -3.445 13.320
2004-04-16 1717.20 1734.92 1656.30 1693.86 -1.939 18.000
2004-04-09 1771.74 1783.01 1721.59 1727.35 -2.335 23.200
2004-04-02 1734.59 1771.67 1711.66 1768.65 1.995 17.120
2004-03-26 1749.71 1760.08 1720.88 1734.05 -0.791 17.280
2004-03-19 1696.94 1755.10 1696.82 1747.87 3.135 21.040
2004-03-12 1660.64 1699.25 1634.71 1694.74 1.964 16.600
2004-03-05 1676.22 1694.81 1642.62 1662.10 -0.774 18.720
2004-02-27 1725.59 1730.28 1628.84 1675.07 -2.711 24.640
2004-02-20 1661.45 1728.02 1661.45 1721.75 3.811 26.560
2004-02-13 1679.58 1715.46 1653.24 1658.54 -1.230 26.000
2004-02-06 1630.65 1705.91 1585.96 1679.19 5.561 31.800
2004-01-30 1605.25 1634.41 1589.40 1590.73 na 21.200
2004-01-23 na na na na na na
2004-01-16 1579.88 1627.49 1573.77 1600.43 1.199 21.800
2004-01-09 1516.80 1618.76 1516.70 1581.47 4.237 30.440
2004-01-02 1509.28 1526.24 1491.25 1517.19 0.159 15.100
2003-12-26 1444.17 1525.30 1441.58 1514.78 4.736 21.520
2003-12-19 1471.24 1480.43 1429.71 1446.29 -1.666 16.280
2003-12-12 1452.11 1475.38 1429.06 1470.79 1.356 15.480
2003-12-05 1398.71 1462.07 1398.71 1451.12 3.858 18.440
2003-11-28 1360.33 1423.58 1360.23 1397.22 2.619 17.440
2003-11-21 1330.49 1394.57 1312.56 1361.56 2.292 14.240
2003-11-14 1330.96 1350.39 1307.40 1331.05 -0.311 8.600
2003-11-07 1346.48 1412.91 1323.12 1335.20 -0.972 16.000
2003-10-31 1381.84 1383.60 1334.78 1348.30 -2.426 10.040
2003-10-24 1369.71 1407.39 1350.21 1381.83 0.821 9.240
2003-10-17 1405.33 1411.88 1362.42 1370.58 -2.381 6.520
2003-10-10 1366.20 1406.00 1359.50 1404.01 2.695 7.533
2003-10-03 1369.44 1371.07 1348.22 1367.16 -0.268 5.400
2003-09-26 1392.90 1396.94 1367.75 1370.84 -1.476 5.240
2003-09-19 1407.81 1416.08 1383.40 1391.37 -1.262 6.160
2003-09-12 1429.46 1429.71 1407.95 1409.16 -1.563 2017.36
2003-09-05 1423.35 1456.55 1420.12 1431.53 0.672 8.120
2003-08-29 1434.21 1434.21 1406.68 1421.98 -1.175 5.120
2003-08-22 1449.67 1453.45 1432.75 1438.88 -0.781 5.240
2003-08-15 1469.26 1484.58 1447.11 1450.20 -1.432 5.400
2003-08-08 1476.82 1497.10 1468.44 1471.27 -0.386 6.240
2003-08-01 1474.74 1483.07 1464.87 1476.97 -0.046 6.080
2003-07-25 1501.39 1510.31 1471.29 1477.65 -1.958 9.320
2003-07-18 1528.39 1540.19 1506.49 1507.16 -1.419 8.920
2003-07-11 1500.85 1535.97 1490.97 1528.85 1.764 8.040
2003-07-04 1493.69 1510.17 1477.87 1502.35 0.354 6.440
2003-06-27 1524.58 1524.91 1486.08 1497.05 -2.120 7.520
2003-06-20 1568.19 1569.55 1528.30 1529.47 -2.381 8.120
2003-06-13 1536.27 1572.41 1527.83 1566.77 1.810 9.520
2003-06-06 1577.99 1582.41 1538.10 1538.92 -2.369 11.880
2003-05-30 1563.20 1581.61 1543.34 1576.26 0.981 15.080
2003-05-23 1557.29 1571.69 1522.19 1560.95 0.418 12.320
2003-05-16 1522.98 1560.72 1477.25 1554.45 na 19.000
2003-05-09 na na na na na na
2003-05-02 1483.47 1539.57 1473.27 1521.44 2.306 20.400
2003-04-25 1598.50 1598.58 1481.07 1487.15 -7.232 16.000
2003-04-18 1581.38 1649.60 1581.20 1603.08 1.663 32.120
2003-04-11 1521.90 1581.70 1510.34 1576.86 3.664 23.320
2003-04-04 1491.39 1525.77 1490.99 1521.13 1.957 10.200
2003-03-28 1474.59 1508.26 1447.01 1491.94 1.172 8.560
2003-03-21 1465.14 1478.99 1452.59 1474.66 0.588 6.240
2003-03-14 1492.21 1496.16 1458.50 1466.04 -1.812 5.700
2003-03-07 1511.58 1529.75 1489.38 1493.09 -1.246 7.800
2003-02-28 1476.07 1524.75 1474.47 1511.93 2.235 na
2003-02-21 1510.64 1517.77 1476.42 1478.87 -2.123 na
2003-02-14 1499.17 1519.29 1476.87 1510.95 na na
2003-02-07 na na na na na na
2003-01-31 1481.61 1508.59 1480.97 1499.81 1.402 na
2003-01-24 1475.71 1489.55 1446.35 1479.07 0.026 na
2003-01-17 1381.87 1492.72 1378.65 1478.68 6.775 na
2003-01-10 1319.69 1411.37 1311.68 1384.86 4.924 na
2003-01-03 1379.74 1379.75 1312.80 1319.87 -4.563 na
2002-12-27 1429.95 1439.85 1367.85 1382.97 -3.149 na
2002-12-20 1397.72 1431.36 1392.89 1427.94 2.222 na
2002-12-13 1404.51 1410.79 1367.31 1396.90 -0.614 na
2002-12-06 1432.03 1432.90 1388.51 1405.53 -1.998 na
2002-11-29 1393.34 1450.19 1353.14 1434.18 2.772 na
2002-11-22 1463.72 1468.32 1375.54 1395.50 -4.659 na
2002-11-15 1519.60 1526.13 1451.39 1463.69 -3.843 na
2002-11-08 1516.22 1573.10 1515.07 1522.19 0.757 na
2002-11-01 1518.09 1521.87 1488.68 1510.76 -0.628 na
2002-10-25 1519.20 1553.86 1512.33 1520.31 0.051 na
2002-10-18 1522.87 1548.53 1500.54 1519.54 -0.296 na
2002-10-11 1577.05 1577.05 1521.91 1524.05 na na
2002-10-04 na na na na na na
2002-09-27 1602.28 1604.30 1577.53 1581.62 -1.451 na
2002-09-20 1624.13 1624.14 1585.07 1604.91 -1.282 na
2002-09-13 1628.45 1631.67 1605.98 1625.76 -0.344 na
2002-09-06 1666.34 1680.28 1629.93 1631.38 -2.114 na
2002-08-30 1682.14 1683.51 1664.82 1666.62 -0.986 na
2002-08-23 1645.93 1696.28 1641.40 1683.21 2.212 na
2002-08-16 1642.48 1652.98 1624.05 1646.79 -0.016 na
2002-08-09 1661.40 1679.81 1642.77 1647.05 -0.866 na
2002-08-02 1654.93 1672.12 1639.22 1661.43 0.237 na
2002-07-26 1712.02 1712.33 1656.82 1657.50 -3.288 na
2002-07-19 1696.81 1714.09 1680.20 1713.86 0.916 na
2002-07-12 1723.58 1741.92 1689.22 1698.30 -1.387 na
2002-07-05 1736.29 1740.38 1698.83 1722.19 -0.610 na
2002-06-28 1704.70 1748.89 1647.50 1732.76 10.881 na
2002-06-21 1489.14 1564.92 1481.25 1562.72 4.582 na
2002-06-14 1529.34 1534.38 1493.24 1494.25 -2.305 na
2002-06-07 1510.25 1540.82 1455.31 1529.51 0.909 na
2002-05-31 1555.04 1569.41 1506.54 1515.73 -2.178 na
2002-05-24 1564.97 1599.11 1529.35 1549.47 -1.150 na
2002-05-17 1634.90 1634.92 1540.58 1567.50 -4.316 na
2002-05-10 1669.87 1670.92 1636.86 1638.20 -1.772 na
2002-05-03 1643.55 1673.75 1640.56 1667.75 1.656 na
2002-04-26 1633.64 1643.15 1603.64 1640.59 0.331 na
2002-04-19 1660.57 1664.52 1603.96 1635.17 -1.435 na
2002-04-12 1633.83 1680.30 1631.07 1658.98 1.489 na
2002-04-05 1598.03 1657.09 1575.97 1634.64 1.916 na
2002-03-29 1667.85 1677.05 1596.25 1603.91 -3.940 na
2002-03-22 1641.43 1693.87 1610.99 1669.69 3.005 na
2002-03-15 1643.59 1676.51 1620.56 1620.98 -1.175 na
2002-03-08 1497.83 1645.29 1494.83 1640.26 9.166 na
2002-03-01 1540.49 1544.92 1501.56 1502.54 na na
2002-02-22 na na na na na na
2002-02-15 na na na na na na
2002-02-08 1485.68 1530.13 1476.13 1506.61 1.002 na
2002-02-01 1444.50 1501.33 1339.20 1491.67 2.769 na
2002-01-25 1407.00 1478.54 1346.17 1451.48 2.546 na
2002-01-18 1519.93 1519.93 1376.89 1415.44 -7.824 na
2002-01-11 1605.74 1607.72 1523.66 1535.59 -4.704 na
2002-01-04 1641.43 1649.80 1608.83 1611.39 -1.713 na
2001-12-28 1639.52 1644.41 1601.24 1639.48 -0.040 na
2001-12-21 1673.24 1693.18 1624.50 1640.14 -2.111 na
2001-12-14 1743.62 1748.97 1673.32 1675.51 -4.005 na
2001-12-07 1751.05 1776.02 1737.06 1745.41 -0.148 na
2001-11-30 1710.13 1748.00 1696.00 1747.99 2.069 na
2001-11-23 1645.09 1721.97 1644.82 1712.56 3.996 na
2001-11-16 1631.80 1734.67 1598.11 1646.76 1.006 na
2001-11-09 1687.84 1688.31 1550.46 1630.36 -3.606 na
2001-11-02 1678.72 1717.74 1655.89 1691.35 0.803 na
2001-10-26 1558.47 1744.92 1514.86 1677.88 6.705 na
2001-10-19 1692.17 1703.59 1550.91 1572.45 -7.029 na
2001-10-12 1766.13 1773.80 1598.79 1691.33 na na
2001-10-05 na na na na na na
2001-09-28 1804.89 1813.31 1750.76 1764.87 -2.333 na
2001-09-21 1811.90 1836.79 1780.05 1807.02 -0.625 na
2001-09-14 1790.21 1871.13 1774.83 1818.38 0.527 na
2001-09-07 1831.70 1888.90 1807.14 1808.84 -1.379 na
2001-08-31 1881.31 1881.31 1795.57 1834.14 -2.791 na
2001-08-24 1923.10 1947.40 1869.49 1886.80 -1.933 na
2001-08-17 1956.93 1963.14 1909.67 1924.00 -1.588 na
2001-08-10 1953.41 1956.40 1861.78 1955.04 -0.186 na
2001-08-03 2056.76 2056.77 1909.30 1958.69 -5.182 na
2001-07-27 2183.74 2185.85 2063.89 2065.73 -5.225 na
2001-07-20 2176.34 2183.52 2121.28 2179.62 0.846 na
2001-07-13 2169.47 2192.52 2153.68 2161.34 -0.423 na
2001-07-06 2220.42 2223.21 2168.78 2170.52 -2.142 na
2001-06-29 2210.07 2237.52 2210.04 2218.03 0.542 na
2001-06-22 2211.89 2214.10 2157.12 2206.07 -0.222 na
2001-06-15 2223.79 2245.44 2188.25 2210.97 -0.544 na
2001-06-08 2223.91 2242.69 2211.75 2223.07 0.157 na
2001-06-01 2194.45 2223.26 2171.68 2219.59 1.186 na
2001-05-25 2207.78 2218.45 2175.28 2193.58 -0.444 na
2001-05-18 2161.61 2205.01 2160.12 2203.37 2.225 na
2001-05-11 2119.90 2155.42 2119.89 2155.41 1.710 na
2001-05-04 2117.17 2122.50 2111.95 2119.18 0.192 na
2001-04-27 2150.34 2170.39 2102.82 2115.11 -1.729 na
2001-04-20 2150.29 2179.74 2148.31 2152.33 0.323 na
2001-04-13 2108.97 2145.44 2100.97 2145.40 1.745 na
2001-04-06 2117.45 2129.83 2081.64 2108.61 -0.197 na
2001-03-30 2052.05 2112.88 2052.05 2112.77 2.884 na
2001-03-23 2019.85 2093.95 2017.49 2053.54 1.648 na
2001-03-16 2013.31 2027.33 1992.17 2020.24 0.427 na
2001-03-09 1991.28 2015.50 1977.11 2011.66 1.337 na
2001-03-02 1940.77 1987.39 1935.55 1985.11 2.518 na
2001-02-23 1942.58 1980.39 1893.78 1936.35 -0.289 na
2001-02-16 1958.66 1974.00 1911.87 1941.96 -0.767 na
2001-02-09 2069.86 2072.55 1926.40 1956.97 na na
2001-02-02 na na na na na na
2001-01-26 na na na na na na
2001-01-19 2097.09 2097.09 2007.71 2065.61 -1.860 na
2001-01-12 2128.60 2131.98 2082.84 2104.75 -0.967 na
2001-01-05 2077.08 2127.42 2074.88 2125.30 2.499 na
2000-12-29 2071.57 2079.76 2047.74 2073.48 0.179 na
2000-12-22 2038.45 2086.94 2024.29 2069.77 1.491 na
2000-12-15 2072.28 2072.48 2036.88 2039.36 -1.630 na
2000-12-08 2084.48 2097.29 2060.73 2073.16 -0.417 na
2000-12-01 2041.16 2082.90 2031.93 2081.84 1.386 na
2000-11-24 2092.59 2125.72 2045.51 2053.37 -1.905 na
2000-11-17 2054.48 2104.70 2053.44 2093.24 2.236 na
2000-11-10 1983.07 2051.34 1982.75 2047.46 3.322 na
2000-11-03 1967.65 1992.86 1956.42 1981.63 0.723 na
2000-10-27 1952.96 1980.63 1945.53 1967.41 1.025 na
2000-10-20 1917.45 1947.47 1896.94 1947.45 1.527 na
2000-10-13 1912.08 1948.01 1897.24 1918.16 na na
2000-10-06 na na na na na na
2000-09-29 1889.90 1917.06 1874.21 1910.16 0.961 na
2000-09-22 1979.53 1981.13 1888.09 1891.98 -4.370 na
2000-09-15 1963.27 1995.32 1956.08 1978.43 0.976 na
2000-09-08 1994.89 2020.85 1923.60 1959.31 -2.028 na
2000-09-01 2107.02 2108.10 1997.72 1999.86 -4.162 na
2000-08-25 2095.38 2114.52 1980.34 2086.70 -0.166 na
2000-08-18 2065.94 2097.31 2065.94 2090.18 1.334 na
2000-08-11 2025.18 2070.30 2017.90 2062.67 1.792 na
2000-08-04 2016.14 2041.28 2008.64 2026.36 0.674 na
2000-07-28 1998.24 2025.00 1982.88 2012.79 0.824 na
2000-07-21 1992.89 2004.46 1979.88 1996.34 0.460 na
2000-07-14 1938.84 1987.22 1932.95 1987.19 2.815 na
2000-07-07 1917.44 1932.83 1888.25 1932.79 0.243 na
2000-06-30 1946.70 1953.34 1924.47 1928.11 -0.594 na
2000-06-23 1924.69 1939.63 1888.08 1939.63 0.659 na
2000-06-16 1896.43 1949.17 1884.62 1926.94 0.090 na
2000-06-09 1921.97 1940.22 1889.81 1925.21 1.141 na
2000-06-02 1885.55 1908.31 1868.61 1903.49 1.270 na
2000-05-26 1785.89 1890.69 1783.30 1879.62 5.726 na
2000-05-19 1722.64 1777.98 1695.53 1777.83 3.326 na
2000-05-12 1848.17 1852.90 1715.06 1720.61 na na
2000-05-05 na na na na na na
2000-04-28 1844.69 1848.97 1797.71 1836.32 -0.257 na
2000-04-21 1829.61 1858.27 1778.88 1841.06 0.403 na
2000-04-14 1826.61 1840.19 1785.33 1833.67 0.757 na
2000-04-07 1799.57 1822.61 1746.30 1819.90 1.093 na
2000-03-31 1736.70 1811.06 1736.70 1800.23 4.029 na
2000-03-24 1646.31 1770.26 1641.77 1730.50 4.335 na
2000-03-17 1706.77 1729.01 1596.07 1658.60 -2.724 na
2000-03-10 1756.31 1762.83 1654.44 1705.05 -1.897 na
2000-03-03 1639.80 1750.65 1639.70 1738.02 6.524 na
2000-02-25 1681.36 1697.01 1586.63 1631.58 -2.189 na
2000-02-18 1591.44 1770.88 1583.58 1668.09 na na
2000-02-11 na na na na na na
2000-02-04 na na na na na na
2000-01-28 1465.86 1536.35 1449.47 1535.00 4.772 na
2000-01-21 1408.99 1476.46 1402.66 1465.08 3.991 na
2000-01-14 1531.71 1547.71 1401.71 1408.85 -7.105 na
2000-01-07 1368.69 1522.82 1361.21 1516.60 10.978 na
1999-12-31 1353.53 1368.25 1341.05 1366.58 0.827 na
1999-12-24 1416.50 1416.50 1352.10 1355.37 -4.521 na
1999-12-17 1429.19 1461.90 1411.07 1419.55 -0.657 na
1999-12-10 1436.80 1438.04 1413.45 1428.94 -0.577 na
1999-12-03 1444.01 1447.81 1429.55 1437.23 -0.504 na
1999-11-26 1468.22 1471.91 1439.94 1444.51 -1.632 na
1999-11-19 1451.55 1498.08 1427.36 1468.47 1.251 na
1999-11-12 1464.49 1479.83 1436.74 1450.33 -1.017 na
1999-11-05 1501.73 1506.99 1457.14 1465.23 -2.614 na
1999-10-29 1499.14 1542.05 1465.14 1504.56 0.474 na
1999-10-22 1547.27 1549.37 1452.71 1497.46 -3.002 na
1999-10-15 1529.22 1550.71 1494.94 1543.80 0.605 na
1999-10-08 1568.24 1568.38 1531.80 1534.52 -2.303 na
1999-10-01 1624.46 1629.19 1567.72 1570.70 -3.003 na
1999-09-24 1649.12 1651.53 1597.11 1619.33 -1.773 na
1999-09-17 1664.51 1681.85 1636.48 1648.56 -0.685 na
1999-09-10 1577.51 1695.64 1556.74 1659.93 4.537 na
1999-09-03 1635.55 1637.31 1572.42 1587.89 -2.816 na
1999-08-27 1631.43 1655.14 1615.86 1633.90 0.305 na
1999-08-20 1568.90 1651.17 1546.84 1628.93 3.628 na
1999-08-13 1650.28 1651.63 1566.71 1571.90 -4.536 na
1999-08-06 1607.06 1658.69 1601.84 1646.59 2.818 na
1999-07-30 1592.41 1615.75 1580.82 1601.46 0.976 na
1999-07-23 1500.45 1626.95 1471.51 1585.98 4.359 na
1999-07-16 1588.38 1589.90 1511.43 1519.74 -4.102 na
1999-07-09 1627.25 1630.38 1504.37 1584.75 1.496 na
1999-07-02 1606.28 1756.18 1540.03 1561.39 -2.037 na
1999-06-25 1506.83 1705.21 1503.40 1593.86 6.335 na
1999-06-18 1382.53 1516.13 1366.65 1498.91 9.863 na
1999-06-11 1287.46 1382.07 1285.15 1364.35 6.127 na
1999-06-04 1287.08 1330.28 1253.25 1285.58 0.660 na
1999-05-28 1173.13 1294.64 1164.89 1277.15 9.278 na
1999-05-21 1057.48 1170.14 1047.83 1168.72 9.916 na
1999-05-14 1107.37 1107.37 1060.50 1063.28 -5.127 na
1999-05-07 1120.91 1131.49 1105.35 1120.74 -0.017 na
1999-04-30 1139.65 1140.17 1087.79 1120.93 -1.673 na
1999-04-23 1164.62 1173.53 1110.65 1140.00 -2.250 na
1999-04-16 1205.32 1205.68 1162.31 1166.24 -3.228 na
1999-04-09 1188.93 1210.10 1187.06 1205.14 1.751 na
1999-04-02 1160.58 1184.43 1150.82 1184.40 2.005 na
1999-03-26 1175.67 1177.34 1154.94 1161.12 -1.006 na
1999-03-19 1161.49 1173.04 1147.57 1172.92 1.227 na
1999-03-12 1133.51 1158.71 1127.17 1158.70 2.326 na
1999-03-05 1092.14 1137.96 1084.16 1132.36 na na
1999-02-26 na na na na na na
1999-02-19 na na na na na na
1999-02-12 1076.82 1090.17 1064.17 1090.09 0.800 na
1999-02-05 1131.65 1131.66 1079.22 1081.44 -4.691 na
1999-01-29 1161.98 1162.44 1130.33 1134.67 -2.381 na
1999-01-22 1135.09 1168.18 1123.71 1162.35 2.202 na
1999-01-15 1169.91 1174.43 1136.30 1137.31 -2.695 na
1999-01-08 1144.89 1168.84 1104.50 1168.81 1.928 na
1999-01-01 1175.63 1179.00 1125.56 1146.70 -2.318 na
1998-12-25 1153.66 1187.91 1150.39 1173.91 1.629 na
1998-12-18 1214.60 1214.67 1150.72 1155.09 -4.869 na
1998-12-11 1234.76 1237.69 1194.07 1214.21 -0.409 na
1998-12-04 1244.92 1251.87 1213.56 1219.20 -2.079 na
1998-11-27 1275.90 1283.96 1242.57 1245.08 -2.375 na
1998-11-20 1284.34 1300.15 1271.65 1275.37 -0.557 na
1998-11-13 1263.96 1295.06 1263.96 1282.51 1.805 na
1998-11-06 1217.34 1267.39 1210.85 1259.77 3.487 na
1998-10-30 1215.56 1229.74 1195.24 1217.32 -0.009 na
1998-10-23 1255.05 1256.76 1191.56 1217.43 -2.725 na
1998-10-16 1239.57 1263.71 1227.86 1251.53 1.180 na
1998-10-09 1245.74 1246.60 1207.93 1236.93 -0.480 na
1998-10-02 1224.27 1242.94 1123.91 1242.90 1.745 na
1998-09-25 1199.17 1233.79 1192.08 1221.58 1.208 na
1998-09-18 1219.32 1264.40 1199.58 1207.00 -0.904 na
1998-09-11 1168.37 1225.14 1162.47 1218.01 4.682 na
1998-09-04 1117.97 1169.47 1072.42 1163.53 2.993 na
1998-08-28 1178.55 1190.88 1125.20 1129.72 -4.068 na
1998-08-21 1152.67 1178.74 1043.02 1177.62 0.821 na
1998-08-14 1262.01 1262.03 1158.79 1168.03 -8.107 na
1998-08-07 1315.13 1315.47 1267.92 1271.07 -3.482 na
1998-07-31 1328.34 1328.73 1308.26 1316.92 -0.746 na
1998-07-24 1311.06 1330.49 1278.30 1326.82 0.921 na
1998-07-17 1362.69 1363.00 1311.75 1314.71 -3.374 na
1998-07-10 1339.26 1360.64 1307.91 1360.62 1.910 na
1998-07-03 1387.02 1387.19 1297.00 1335.12 -3.645 na
1998-06-26 1400.47 1404.05 1376.41 1385.62 -0.521 na
1998-06-19 1385.33 1392.88 1323.53 1392.88 0.686 na
1998-06-12 1411.96 1415.18 1346.07 1383.39 -1.790 na
1998-06-05 1418.35 1422.98 1390.63 1408.61 -0.184 na
1998-05-29 1380.13 1411.35 1376.20 1411.21 2.572 na
1998-05-22 1373.67 1379.89 1350.26 1375.82 0.565 na
1998-05-15 1367.24 1379.13 1342.73 1368.09 0.773 na
1998-05-08 1353.06 1357.60 1324.72 1357.60 1.053 na
1998-05-01 1314.35 1343.46 1303.48 1343.45 2.150 na
1998-04-24 1292.16 1340.25 1286.59 1315.17 1.314 na
1998-04-17 1319.94 1326.42 1291.08 1298.11 -1.022 na
1998-04-10 1291.61 1328.79 1286.43 1311.51 1.977 na
1998-04-03 1230.94 1286.11 1228.30 1286.08 5.109 na
1998-03-27 1186.56 1223.93 1178.04 1223.57 3.037 na
1998-03-20 1186.19 1204.74 1179.44 1187.50 0.214 na
1998-03-13 1207.96 1210.53 1175.55 1184.96 -1.781 na
1998-03-06 1196.74 1219.28 1182.61 1206.45 -0.007 na
1998-02-27 1217.86 1217.86 1189.51 1206.53 -1.590 na
1998-02-20 1246.80 1247.96 1223.93 1226.02 -1.596 na
1998-02-13 1257.99 1262.62 1233.53 1245.91 na na
1998-02-06 na na na na na na
1998-01-30 na na na na na na
1998-01-23 1215.41 1224.12 1194.38 1222.91 0.737 na
1998-01-16 1242.21 1246.65 1110.09 1213.96 -2.092 na
1998-01-09 1200.95 1250.01 1200.22 1239.90 3.836 na
1998-01-02 1196.30 1198.97 1179.56 1194.10 0.183 na
1997-12-26 1162.68 1194.24 1153.44 1191.92 2.684 na
1997-12-19 1155.72 1174.81 1138.40 1160.77 0.601 na
1997-12-12 1140.55 1165.81 1136.58 1153.84 1.553 na
1997-12-05 1137.59 1144.22 1119.20 1136.20 -0.301 na
1997-11-28 1150.42 1150.56 1114.14 1139.63 -1.634 na
1997-11-21 1210.68 1213.23 1152.01 1158.56 -3.278 na
1997-11-14 1199.37 1208.84 1157.29 1197.83 0.225 na
1997-11-07 1181.16 1203.09 1176.55 1195.14 1.250 na
1997-10-31 1183.65 1241.83 1135.94 1180.39 0.177 na
1997-10-24 1183.74 1203.02 1164.06 1178.31 0.155 na
1997-10-17 1136.43 1180.22 1105.70 1176.49 4.041 na
1997-10-10 1100.70 1140.94 1087.02 1130.79 3.045 na
1997-10-03 1106.34 1106.34 1079.34 1097.38 -1.104 na
1997-09-26 1184.49 1185.10 1055.19 1109.63 -6.322 na
1997-09-19 1205.90 1211.68 1162.24 1184.52 -2.000 na
1997-09-12 1253.14 1264.49 1207.83 1208.70 -3.424 na
1997-09-05 1224.18 1253.35 1215.92 1251.55 2.497 na
1997-08-29 1175.44 1223.07 1175.38 1221.06 4.201 na
1997-08-22 1139.61 1174.49 1116.15 1171.83 2.517 na
1997-08-15 1206.46 1206.76 1118.20 1143.06 -5.223 na
1997-08-08 1196.25 1216.56 1161.63 1206.05 1.108 na
1997-08-01 1167.81 1194.03 1133.17 1192.83 1.876 na
1997-07-25 1215.84 1223.82 1158.14 1170.86 -3.224 na
1997-07-18 1189.47 1210.44 1180.19 1209.86 4.769 na
1997-07-11 1161.71 1163.45 1066.04 1154.79 -0.392 na
1997-07-04 1138.92 1163.25 1124.78 1159.34 na na
