E
C O N
S
T A T S
TM
| |||||||||||||
|
|
|||||||||||||||
| Major Indices | USA | Canada | Europe | Asia Pacific | Latin America | MidEast Africa | Global | Indiv Stocks | MacroHedge |
|
|
KOSPI Korea Composite Stock Price Index
Korea
Weekly Data |
|
|_KOSPI_Korea_Composite_Stock_Price_Index_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_|
-48.86% <-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
2008-11-28 996.230 1014.49 969.490 970.140 -3.347 464.200
2008-11-21 1074.33 1104.66 914.020 1003.73 -7.767 444.280
2008-11-14 1152.26 1165.57 1040.34 1088.26 -4.075 586.200
2008-11-07 1117.13 1217.82 1038.72 1134.49 1.925 693.200
2008-10-31 937.180 1158.66 892.160 1113.06 18.568 687.960
2008-10-24 1195.90 1232.73 925.570 938.750 -20.490 396.280
2008-10-17 1272.95 1367.70 1166.88 1180.67 -4.897 404.440
2008-10-10 1389.68 1389.68 1178.51 1241.47 -12.551 401.160
2008-10-03 1491.11 1496.30 1376.72 1419.65 -3.839 352.700
2008-09-26 1472.08 1503.83 1445.50 1476.33 1.412 429.640
2008-09-19 1381.24 1464.59 1366.88 1455.78 -1.498 418.150
2008-09-12 1437.59 1481.41 1430.05 1477.92 5.236 387.720
2008-09-05 1453.14 1456.69 1392.55 1404.38 -4.739 345.640
2008-08-29 1477.04 1503.74 1466.46 1474.24 na 228.150
2008-08-22 na na na na na na
2008-08-15 1592.30 1597.31 1553.65 1572.19 0.221 246.350
2008-08-08 1567.01 1582.51 1531.52 1568.72 -0.321 241.600
2008-08-01 1609.57 1611.15 1542.89 1573.77 -1.512 248.720
2008-07-25 1530.68 1627.87 1530.05 1597.93 5.824 302.760
2008-07-18 1550.95 1550.95 1488.75 1509.99 -3.670 304.550
2008-07-11 1568.25 1583.49 1495.44 1567.51 -0.661 318.320
2008-07-04 1682.86 1689.61 1574.60 1577.94 -6.323 294.960
2008-06-27 1706.92 1734.86 1669.69 1684.45 na 330.750
2008-06-20 na na na na na na
2008-06-13 1787.90 1814.06 1730.25 1747.35 -4.637 327.280
2008-06-06 1848.30 1853.50 1813.12 1832.31 -1.064 251.000
2008-05-30 1813.63 1852.36 1791.40 1852.02 1.317 285.560
2008-05-23 1893.54 1901.13 1810.68 1827.94 -3.226 332.800
2008-05-16 1829.37 1899.57 1813.98 1888.88 3.574 319.750
2008-05-09 1849.81 1868.09 1818.27 1823.70 -1.329 321.550
2008-05-02 1829.45 1851.64 1803.08 1848.27 1.293 288.650
2008-04-25 1793.19 1825.83 1784.23 1824.68 2.979 361.800
2008-04-18 1746.88 1783.85 1734.13 1771.90 -0.439 250.120
2008-04-11 1769.74 1786.57 1735.78 1779.71 0.748 257.350
2008-04-04 1705.17 1768.06 1685.19 1766.49 3.799 289.640
2008-03-28 1653.82 1704.28 1645.89 1701.83 3.411 293.280
2008-03-21 1588.53 1645.78 1537.53 1645.69 2.839 269.760
2008-03-14 1634.42 1687.63 1578.45 1600.26 -3.829 305.760
2008-03-07 1676.30 1705.97 1650.74 1663.97 -2.784 288.320
2008-02-29 1701.75 1739.60 1701.64 1711.62 1.492 292.320
2008-02-22 1717.10 1722.71 1670.69 1686.45 -0.491 301.750
2008-02-15 1648.51 1697.45 1629.57 1694.77 -0.106 366.440
2008-02-08 1655.78 1697.99 1655.78 1696.57 3.796 293.300
2008-02-01 1668.07 1674.47 1570.87 1634.53 -3.420 310.840
2008-01-25 1723.95 1724.39 1578.37 1692.41 -2.439 283.120
2008-01-18 1781.00 1790.69 1684.39 1734.72 -2.668 284.520
2008-01-11 1815.73 1855.07 1776.26 1782.27 -4.380 287.280
2008-01-04 1891.45 1892.50 1821.61 1863.90 -1.752 266.067
2007-12-28 1899.20 1926.09 1890.81 1897.13 1.001 260.250
2007-12-21 1873.15 1886.39 1808.86 1878.32 -0.883 330.300
2007-12-14 1930.36 1937.50 1877.27 1895.05 -2.030 298.000
2007-12-07 1907.95 1972.37 1888.08 1934.32 1.486 317.280
2007-11-30 1803.76 1918.12 1787.95 1906.00 7.509 325.280
2007-11-23 1936.38 1936.50 1745.26 1772.88 -7.960 312.880
2007-11-16 1957.78 1985.38 1887.76 1926.20 -3.229 348.240
2007-11-09 2025.04 2085.03 1968.86 1990.47 -1.430 329.840
2007-11-02 2051.62 2085.45 2014.65 2019.34 -0.430 407.840
2007-10-26 1901.15 2028.07 1875.23 2028.06 2.942 419.840
2007-10-19 2043.93 2047.02 1933.82 1970.10 -2.780 451.400
2007-10-12 2020.34 2058.87 1995.05 2026.44 1.524 464.160
2007-10-05 1948.78 2014.96 1946.13 1996.03 2.546 438.250
2007-09-28 1944.87 1952.39 1935.02 1946.48 1.418 468.100
2007-09-21 1873.65 1921.23 1837.22 1919.26 2.633 416.320
2007-09-14 1845.59 1875.95 1805.88 1870.02 -0.789 385.280
2007-09-07 1876.92 1899.66 1844.64 1884.90 0.622 406.800
2007-08-31 1825.97 1873.35 1773.05 1873.24 4.573 389.960
2007-08-24 1700.48 1816.19 1693.42 1791.33 9.356 399.760
2007-08-17 1840.89 1857.13 1626.87 1638.07 -10.414 434.300
2007-08-10 1832.54 1928.64 1814.30 1828.49 -2.574 364.920
2007-08-03 1874.08 1933.27 1810.62 1876.80 -0.341 374.320
2007-07-27 1978.05 2015.48 1863.39 1883.22 -5.058 570.120
2007-07-20 1965.66 1983.54 1922.14 1983.54 1.050 594.900
2007-07-13 1870.35 1962.94 1865.79 1962.93 5.477 452.760
2007-07-06 1741.41 1865.52 1736.63 1861.01 6.734 413.960
2007-06-29 1754.20 1785.87 1724.82 1743.60 -1.546 333.360
2007-06-22 1786.29 1813.84 1759.95 1770.98 -0.072 612.240
2007-06-15 1740.46 1776.80 1709.96 1772.26 2.604 548.680
2007-06-08 1734.27 1753.24 1713.50 1727.28 0.643 488.150
2007-06-01 1650.53 1745.39 1638.03 1716.24 4.359 495.080
2007-05-25 1602.64 1651.61 1602.64 1644.56 2.004 466.150
2007-05-18 1612.73 1622.16 1586.00 1612.25 0.542 456.080
2007-05-11 1574.86 1616.06 1574.86 1603.56 2.285 391.840
2007-05-04 1538.69 1567.74 1530.67 1567.74 1.635 273.650
2007-04-27 1545.45 1565.03 1536.12 1542.52 0.616 394.800
2007-04-20 1523.89 1538.89 1506.14 1533.08 0.809 399.760
2007-04-13 1489.79 1526.09 1489.13 1520.78 2.468 384.160
2007-04-06 1456.19 1488.58 1452.56 1484.15 2.175 328.040
2007-03-30 1451.12 1459.69 1432.80 1452.55 0.357 288.360
2007-03-23 1425.22 1456.18 1420.89 1447.38 1.366 313.600
2007-03-16 1429.68 1442.04 1405.13 1427.88 0.302 263.840
2007-03-09 1400.80 1434.70 1375.84 1423.58 0.644 247.840
2007-03-02 1466.92 1470.95 1393.96 1414.47 -3.770 272.700
2007-02-23 1450.96 1471.04 1443.97 1469.88 1.454 274.850
2007-02-16 1416.84 1450.84 1403.75 1448.81 1.480 213.240
2007-02-09 1413.77 1432.29 1409.71 1427.68 1.029 196.040
2007-02-02 1376.48 1413.34 1357.87 1413.14 3.049 175.480
2007-01-26 1363.84 1392.55 1348.46 1371.33 0.792 178.160
2007-01-19 1396.87 1397.64 1356.22 1360.56 -2.003 188.880
2007-01-12 1376.76 1389.00 1345.08 1388.37 0.188 209.080
2007-01-05 1438.89 1439.71 1372.36 1385.76 -3.395 217.350
2006-12-29 1434.58 1441.21 1418.77 1434.46 -0.211 185.067
2006-12-22 1427.14 1445.51 1425.60 1437.49 1.099 222.360
2006-12-15 1390.26 1425.78 1373.03 1421.87 2.261 233.080
2006-12-08 1431.01 1436.69 1386.26 1390.43 -3.063 238.920
2006-12-01 1419.80 1436.80 1404.67 1434.36 0.888 257.600
2006-11-24 1413.74 1424.82 1399.97 1421.73 0.673 261.840
2006-11-17 1399.51 1417.68 1386.76 1412.22 1.181 226.080
2006-11-10 1379.37 1399.87 1363.71 1395.73 0.856 197.280
2006-11-03 1363.34 1385.39 1351.08 1383.88 1.080 216.520
2006-10-27 1367.14 1379.51 1358.93 1369.09 0.356 232.760
2006-10-20 1356.59 1366.94 1338.00 1364.24 1.160 272.240
2006-10-13 1356.59 1365.01 1303.62 1348.60 -0.251 282.520
2006-10-06 1370.27 1380.91 1345.83 1352.00 -1.415 227.100
2006-09-29 1347.88 1377.37 1338.98 1371.41 1.708 232.560
2006-09-22 1360.66 1378.99 1343.27 1348.38 -0.935 252.840
2006-09-15 1357.29 1361.20 1323.90 1361.10 0.458 279.160
2006-09-08 1363.69 1365.08 1342.57 1354.89 -0.131 240.920
2006-09-01 1329.90 1361.48 1325.04 1356.67 2.055 240.680
2006-08-25 1333.26 1337.70 1309.55 1329.35 -0.131 195.400
2006-08-18 1295.43 1336.38 1287.65 1331.10 3.018 206.650
2006-08-11 1308.36 1321.55 1289.23 1292.10 -0.951 201.320
2006-08-04 1313.91 1316.12 1277.31 1304.51 0.574 177.800
2006-07-28 1258.87 1301.69 1245.98 1297.07 2.025 181.360
2006-07-21 1241.57 1273.42 1231.05 1271.33 1.291 190.150
2006-07-14 1265.58 1311.27 1246.65 1255.13 -1.476 197.280
2006-07-07 1294.57 1305.67 1255.02 1273.93 -1.638 187.360
2006-06-30 1227.00 1295.43 1221.65 1295.15 5.415 204.080
2006-06-23 1254.59 1260.22 1210.99 1228.62 -2.660 194.240
2006-06-16 1229.96 1264.87 1192.09 1262.19 2.148 205.120
2006-06-09 1315.77 1315.77 1217.76 1235.65 -5.606 238.300
2006-06-02 1333.59 1340.33 1285.43 1309.04 -1.013 232.550
2006-05-26 1375.95 1376.08 1295.47 1322.43 -3.633 239.920
2006-05-19 1424.58 1424.58 1346.31 1372.29 -5.045 290.760
2006-05-12 1459.39 1464.70 1429.92 1445.20 0.290 267.600
2006-05-05 1419.64 1453.50 1408.80 1441.02 1.500 288.467
2006-04-28 1448.04 1458.67 1413.70 1419.73 -2.176 321.880
2006-04-21 1435.16 1458.35 1415.14 1451.31 1.298 363.680
2006-04-14 1394.64 1434.68 1372.24 1432.72 2.165 314.240
2006-04-07 1362.35 1406.03 1361.14 1402.36 3.145 377.680
2006-03-31 1317.46 1360.13 1314.63 1359.60 2.904 336.360
2006-03-24 1339.73 1350.02 1300.44 1321.23 -1.483 323.600
2006-03-17 1332.28 1347.13 1316.47 1341.12 1.595 322.760
2006-03-10 1332.71 1344.77 1296.78 1320.07 -0.668 295.000
2006-03-03 1365.41 1379.71 1325.59 1328.95 -2.699 335.950
2006-02-24 1336.01 1366.71 1324.40 1365.82 2.483 361.120
2006-02-17 1338.70 1342.40 1299.73 1332.73 -0.187 330.920
2006-02-10 1326.23 1348.24 1307.77 1335.23 0.130 357.960
2006-02-03 1391.51 1403.30 1330.68 1333.50 -3.688 442.600
2006-01-27 1307.40 1384.56 1285.63 1384.56 4.512 484.600
2006-01-20 1423.08 1426.21 1321.96 1324.78 -6.461 475.920
2006-01-13 1421.90 1421.90 1384.27 1416.28 0.248 481.840
2006-01-06 1383.32 1412.79 1370.61 1412.78 2.422 518.280
2005-12-30 1363.81 1383.14 1353.24 1379.37 1.459 405.200
2005-12-23 1325.61 1364.48 1320.88 1359.53 2.914 497.440
2005-12-16 1321.07 1349.87 1314.52 1321.04 0.275 544.800
2005-12-09 1312.56 1332.64 1304.88 1317.42 0.557 493.440
2005-12-02 1297.35 1319.28 1271.91 1310.12 1.307 501.160
2005-11-25 1276.26 1298.25 1241.27 1293.22 1.648 522.920
2005-11-18 1260.28 1281.18 1236.82 1272.25 1.284 499.400
2005-11-11 1226.96 1257.25 1205.48 1256.12 2.794 438.760
2005-11-04 1152.95 1229.17 1143.20 1221.98 7.124 371.640
2005-10-28 1188.86 1204.34 1137.23 1140.72 -3.613 413.360
2005-10-21 1195.62 1199.91 1144.78 1183.48 -0.562 522.840
2005-10-14 1210.11 1245.85 1177.68 1190.17 -0.903 547.480
2005-10-07 1228.03 1246.41 1193.74 1201.01 -1.638 491.300
2005-09-30 1181.94 1238.72 1181.94 1221.01 3.838 436.840
2005-09-23 1192.11 1200.23 1175.83 1175.88 0.149 464.300
2005-09-16 1158.09 1178.61 1150.76 1174.13 1.877 460.520
2005-09-09 1120.32 1153.63 1111.95 1152.50 3.286 416.960
2005-09-02 1068.14 1118.87 1055.54 1115.83 2.695 361.920
2005-08-26 1095.24 1121.89 1079.14 1086.55 -0.306 362.720
2005-08-19 1131.72 1137.46 1078.53 1089.88 -3.569 424.450
2005-08-12 1081.69 1131.97 1079.53 1130.22 3.751 429.840
2005-08-05 1113.90 1129.92 1084.23 1089.36 -1.973 591.840
2005-07-29 1075.50 1113.43 1073.66 1111.29 3.451 632.120
2005-07-22 1061.71 1086.95 1057.03 1074.22 1.380 680.560
2005-07-15 1034.59 1066.97 1033.28 1059.60 3.684 692.680
2005-07-08 1022.67 1029.37 1014.86 1021.95 0.386 620.240
2005-07-01 996.730 1018.04 985.930 1018.02 1.555 448.480
2005-06-24 1003.80 1010.91 986.610 1002.43 -0.125 433.120
2005-06-17 993.140 1007.20 981.950 1003.68 1.301 416.120
2005-06-10 975.390 994.900 968.280 990.790 1.506 407.400
2005-06-03 962.250 979.360 959.980 976.090 1.580 288.760
2005-05-27 955.050 962.900 938.880 960.910 0.916 296.920
2005-05-20 925.410 956.060 921.770 952.190 3.141 347.000
2005-05-13 942.010 942.320 910.720 923.190 -1.877 316.440
2005-05-06 916.480 942.670 911.140 940.850 3.243 329.350
2005-04-29 936.250 949.330 902.880 911.300 -3.135 384.200
2005-04-22 930.850 952.960 916.740 940.790 -0.679 404.120
2005-04-15 988.210 988.500 940.040 947.220 -4.530 425.000
2005-04-08 981.000 996.900 975.280 992.170 1.046 498.450
2005-04-01 969.480 982.490 946.410 981.900 1.720 498.320
2005-03-25 979.310 986.880 949.980 965.300 -1.472 541.520
2005-03-18 1018.33 1024.34 972.900 979.720 -4.211 674.240
2005-03-11 1021.63 1025.08 990.440 1022.79 0.970 602.280
2005-03-04 1003.65 1016.18 999.100 1012.96 1.606 614.600
2005-02-25 992.460 1000.26 963.900 996.950 1.306 571.280
2005-02-18 957.220 984.100 954.360 984.100 3.892 539.520
2005-02-11 942.150 949.450 936.170 947.230 1.465 401.700
2005-02-04 920.990 936.450 918.440 933.550 1.298 427.760
2005-01-28 918.210 930.590 911.260 921.590 0.215 480.000
2005-01-21 915.220 926.850 906.230 919.610 1.603 439.080
2005-01-14 872.820 905.520 866.170 905.100 3.934 321.880
2005-01-07 896.000 897.590 866.720 870.840 -2.799 323.360
2004-12-31 881.820 896.100 868.040 895.920 1.818 261.000
2004-12-24 872.300 890.810 870.600 879.920 0.547 318.240
2004-12-17 841.340 880.950 838.100 875.130 3.584 320.040
2004-12-10 875.530 876.380 841.770 844.850 -4.272 298.280
2004-12-03 861.170 893.510 855.810 882.550 2.847 326.440
2004-11-26 857.330 883.850 844.110 858.120 -1.028 283.760
2004-11-19 879.880 891.710 863.520 867.030 -1.100 310.320
2004-11-12 865.650 882.590 840.240 876.670 1.858 298.640
2004-11-05 832.520 865.380 831.320 860.680 3.095 258.800
2004-10-29 816.110 835.260 801.010 834.840 0.805 273.640
2004-10-22 845.000 863.750 814.640 828.170 -1.636 320.400
2004-10-15 876.560 882.050 833.450 841.940 -4.475 323.680
2004-10-08 859.120 896.240 858.920 881.380 4.181 384.360
2004-10-01 829.930 846.010 827.170 846.010 1.672 293.600
2004-09-24 849.460 863.190 823.050 832.100 -1.888 353.480
2004-09-17 842.150 863.120 841.410 848.110 1.407 403.560
2004-09-10 823.640 837.370 809.030 836.340 1.907 398.520
2004-09-03 811.550 826.260 797.620 820.690 1.282 363.520
2004-08-27 792.500 814.050 781.460 810.300 2.877 275.640
2004-08-20 774.290 789.780 767.260 787.640 1.497 324.400
2004-08-13 728.660 777.840 724.500 776.020 5.732 337.080
2004-08-06 730.610 745.050 713.990 733.950 -0.189 314.880
2004-07-30 730.150 748.820 726.710 735.340 -0.294 342.520
2004-07-23 730.580 756.440 729.570 737.510 -0.254 359.560
2004-07-16 752.710 757.900 717.770 739.390 -1.080 356.080
2004-07-09 754.160 763.930 735.720 747.460 -1.054 370.360
2004-07-02 777.850 792.770 754.260 755.420 -3.031 344.280
2004-06-25 745.220 780.000 732.790 779.030 5.029 350.080
2004-06-18 744.250 769.660 729.060 741.730 -1.304 394.080
2004-06-11 788.410 820.870 748.340 751.530 -3.741 450.720
2004-06-04 811.460 817.000 764.930 780.740 -4.381 351.000
2004-05-28 795.990 816.640 776.710 816.510 3.834 321.350
2004-05-21 766.560 786.360 716.950 786.360 2.329 363.280
2004-05-14 831.100 831.370 759.650 768.460 -8.379 384.120
2004-05-07 863.030 876.300 819.610 838.740 -2.793 360.050
2004-04-30 935.010 935.280 854.390 862.840 -7.822 403.680
2004-04-23 900.480 939.520 891.270 936.060 4.136 497.440
2004-04-16 905.440 927.670 897.730 898.880 -0.725 102096
2004-04-09 899.430 916.860 898.000 905.440 2.461 450.950
2004-04-02 868.100 889.600 867.210 883.690 2.285 357.480
2004-03-26 878.620 881.000 849.560 863.950 -2.194 345.520
2004-03-19 855.840 883.330 838.110 883.330 4.068 452.320
2004-03-12 909.150 910.670 822.050 848.800 -6.249 512.560
2004-03-05 892.570 909.080 892.380 905.380 2.486 537.150
2004-02-27 874.930 883.420 861.770 883.420 0.676 506.320
2004-02-20 879.230 890.510 872.420 877.490 -0.532 490.920
2004-02-13 860.900 883.350 859.580 882.180 3.758 446.040
2004-02-06 850.280 855.430 834.700 850.230 0.204 488.680
2004-01-30 867.650 873.610 846.050 848.500 -1.494 435.480
2004-01-23 854.960 864.260 851.340 861.370 1.583 182427
2004-01-16 843.960 855.450 840.110 847.950 0.317 422.120
2004-01-09 817.280 849.500 816.550 845.270 2.924 453.760
2004-01-02 779.240 821.870 779.240 821.260 4.109 325.200
2003-12-26 809.570 815.550 786.110 788.850 -2.755 417.200
2003-12-19 821.620 824.260 797.460 811.200 0.635 464.040
2003-12-12 780.230 810.680 774.040 806.080 2.112 408.160
2003-12-05 796.360 816.020 789.410 789.410 -0.850 495.640
2003-11-28 765.820 797.070 752.140 796.180 3.295 547.320
2003-11-21 803.480 803.950 762.360 770.780 -4.829 618.800
2003-11-14 800.980 818.340 782.030 809.890 0.726 531.720
2003-11-07 783.080 811.970 778.040 804.050 2.772 544.960
2003-10-31 752.820 793.350 750.500 782.360 4.570 485.720
2003-10-24 766.330 785.020 743.380 748.170 -2.550 439.840
2003-10-17 754.500 783.080 747.020 767.750 1.301 497.000
2003-10-10 723.470 759.600 719.330 757.890 5.963 432.320
2003-10-03 697.260 718.360 688.070 715.240 2.558 431.700
2003-09-26 741.540 741.680 697.130 697.400 -6.796 433.280
2003-09-19 764.680 772.350 745.160 748.250 -2.503 443.000
2003-09-12 759.490 775.880 756.010 767.460 0.776 375.900
2003-09-05 763.220 771.780 759.360 761.550 0.274 414.480
2003-08-29 754.170 765.270 746.920 759.470 0.629 447.120
2003-08-22 728.920 759.150 727.560 754.720 3.811 530.480
2003-08-15 700.410 727.010 693.700 727.010 3.248 413.950
2003-08-08 719.570 726.300 703.050 704.140 -3.179 443.080
2003-08-01 715.440 728.380 710.010 727.260 3.144 476.360
2003-07-25 699.120 705.600 690.590 705.090 0.821 632.680
2003-07-18 709.090 724.530 697.670 699.350 -0.682 603.750
2003-07-11 699.320 715.800 691.590 704.150 1.572 538.000
2003-07-04 673.660 699.340 663.350 693.250 2.358 427.040
2003-06-27 685.970 686.600 659.770 677.280 -1.303 475.360
2003-06-20 661.600 690.700 655.860 686.220 3.154 560.280
2003-06-13 640.580 670.200 638.310 665.240 3.559 465.040
2003-06-06 643.930 649.690 632.470 642.380 1.415 493.350
2003-05-30 611.150 636.200 607.760 633.420 3.583 496.480
2003-05-23 603.770 612.070 584.620 611.510 0.115 420.920
2003-05-16 631.900 637.190 605.620 610.810 -1.341 579.160
2003-05-09 603.050 619.250 602.290 619.110 3.627 557.467
2003-05-02 559.030 604.210 556.150 597.440 5.437 471.700
2003-04-25 623.890 627.500 560.530 566.630 -9.306 725.360
2003-04-18 590.040 625.130 588.910 624.770 7.170 806.680
2003-04-11 566.930 597.020 563.260 582.970 4.473 812.440
2003-04-04 547.750 558.840 525.510 558.010 0.302 577.400
2003-03-28 579.080 579.080 544.670 556.330 -3.376 747.520
2003-03-21 535.790 576.950 512.300 575.770 7.090 767.440
2003-03-14 545.540 548.450 514.430 537.650 -1.533 699.440
2003-03-07 578.500 590.550 544.090 546.020 -5.111 664.960
2003-02-28 608.770 619.450 573.300 575.430 -4.667 573.360
2003-02-21 590.390 616.790 588.220 603.600 4.930 712.240
2003-02-14 573.090 585.740 561.690 575.240 -0.388 462.320
2003-02-07 591.880 606.700 571.200 577.480 -2.430 575.360
2003-01-31 597.820 602.180 581.130 591.860 -2.883 450.750
2003-01-24 627.780 636.040 604.740 609.430 -4.247 485.840
2003-01-17 627.010 659.050 624.460 636.460 1.289 653.480
2003-01-10 665.100 679.300 618.680 628.360 -4.952 668.960
2003-01-03 652.070 662.400 613.760 661.100 0.636 799.667
2002-12-27 711.720 713.320 655.690 656.920 -7.403 761.250
2002-12-20 698.540 712.500 690.810 709.440 0.185 1033.30
2002-12-13 720.220 722.450 695.340 708.130 -1.387 853.720
2002-12-06 724.990 737.700 708.450 718.090 -0.926 718.200
2002-11-29 695.480 725.600 694.510 724.800 4.608 1029.68
2002-11-22 672.920 704.380 663.130 692.870 2.960 983.360
2002-11-15 669.160 673.500 643.390 672.950 -0.282 792.320
2002-11-08 661.240 688.470 658.000 674.850 4.200 1148.00
2002-11-01 666.960 682.810 646.150 647.650 -1.255 1210.36
2002-10-25 666.510 668.310 631.240 655.880 -2.223 1408.56
2002-10-18 604.430 674.190 603.800 670.790 14.175 999.440
2002-10-11 644.320 644.320 576.490 587.510 -9.742 625.040
2002-10-04 645.280 666.970 637.770 650.920 -1.929 630.100
2002-09-27 692.140 693.260 651.930 663.720 -5.738 656.720
2002-09-20 721.450 726.840 699.770 704.120 -1.956 627.700
2002-09-13 714.580 739.220 696.150 718.170 1.332 810.720
2002-09-06 739.840 755.440 707.210 708.730 -3.757 656.120
2002-08-30 731.820 737.510 717.040 736.400 -0.555 789.720
2002-08-23 722.850 753.500 713.300 740.510 3.093 1298.68
2002-08-16 693.990 729.210 692.480 718.290 3.732 822.100
2002-08-09 690.770 705.750 660.940 692.450 -1.175 1306.96
2002-08-02 704.080 731.310 689.380 700.680 0.407 1670.40
2002-07-26 724.490 752.780 688.680 697.840 -7.524 1622.76
2002-07-19 787.650 799.870 744.360 754.620 -4.831 1923.70
2002-07-12 807.120 807.360 764.880 792.930 0.647 1225.16
2002-07-05 722.580 797.420 720.700 787.830 6.074 813.900
2002-06-28 767.830 778.680 699.150 742.720 -4.600 683.240
2002-06-21 824.180 828.070 758.950 778.530 -5.289 720.440
2002-06-14 803.180 832.260 802.020 822.010 3.377 823.200
2002-06-07 793.530 818.550 785.580 795.160 -0.156 671.950
2002-05-31 850.120 860.370 794.920 796.400 -6.807 708.040
2002-05-24 876.370 878.680 829.500 854.570 -2.338 752.760
2002-05-17 808.970 878.390 804.910 875.030 6.981 697.240
2002-05-10 840.930 869.450 811.660 817.930 -4.528 626.600
2002-05-03 848.520 863.100 829.160 856.720 -1.487 725.450
2002-04-26 930.100 943.540 864.060 869.650 -5.876 723.640
2002-04-19 879.040 941.740 877.990 923.940 5.510 839.280
2002-04-12 920.830 926.230 853.180 875.690 -4.610 660.960
2002-04-05 900.470 920.870 871.450 918.010 2.505 511.050
2002-03-29 901.430 914.930 872.570 895.580 -0.045 545.700
2002-03-22 877.190 908.400 863.650 895.980 4.140 705.680
2002-03-15 828.220 868.020 818.430 860.360 4.252 638.000
2002-03-08 842.210 850.610 815.540 825.270 0.644 730.200
2002-03-01 796.800 826.600 786.730 819.990 3.534 610.300
2002-02-22 783.750 797.730 769.710 792.000 1.073 691.960
2002-02-15 764.150 796.180 762.410 783.590 5.939 753.700
2002-02-08 740.980 747.360 718.860 739.660 -1.124 544.280
2002-02-01 787.650 787.650 742.890 748.070 -3.435 708.500
2002-01-25 704.730 784.120 701.010 774.680 9.345 657.880
2002-01-18 721.430 744.030 698.300 708.470 -2.597 656.600
2002-01-11 748.540 757.810 718.740 727.360 -2.723 870.360
2002-01-04 698.000 750.830 690.360 747.720 7.787 667.333
2001-12-28 647.730 695.960 642.260 693.700 7.599 503.900
2001-12-21 661.290 666.480 639.620 644.710 -3.080 523.760
2001-12-14 701.360 702.010 655.650 665.200 -5.578 569.720
2001-12-07 643.610 715.930 631.870 704.500 9.413 823.160
2001-11-30 655.080 680.910 616.510 643.890 -0.200 750.520
2001-11-23 610.770 647.200 609.180 645.180 5.615 834.720
2001-11-16 581.710 612.530 575.580 610.880 5.918 811.520
2001-11-09 555.620 579.190 552.890 576.750 4.755 543.160
2001-11-02 548.220 554.050 529.750 550.570 1.318 536.400
2001-10-26 533.680 547.250 530.450 543.410 2.911 462.300
2001-10-19 513.550 530.080 511.290 528.040 2.254 458.160
2001-10-12 497.440 526.200 493.120 516.400 2.885 608.840
2001-10-05 498.870 502.110 494.760 501.920 4.636 664.900
2001-09-28 473.750 491.680 464.420 479.680 1.560 496.460
2001-09-21 475.310 491.990 463.540 472.310 -2.069 658.600
2001-09-14 547.990 553.610 472.980 482.290 -13.113 595.800
2001-09-07 545.020 559.170 539.170 555.080 1.829 570.850
2001-08-31 577.460 585.340 542.210 545.110 -4.251 565.000
2001-08-24 568.580 580.510 560.530 569.310 -2.010 432.280
2001-08-17 558.480 585.360 552.170 580.990 4.619 450.250
2001-08-10 564.720 573.560 549.670 555.340 -2.347 341.880
2001-08-03 542.080 572.030 532.550 568.690 5.093 326.280
2001-07-27 535.000 542.580 512.780 541.130 0.636 366.280
2001-07-20 551.430 554.930 534.130 537.710 -1.965 260.500
2001-07-13 565.340 571.160 545.760 548.490 -5.194 249.920
2001-07-06 593.030 600.510 578.130 578.540 -2.788 209.840
2001-06-29 597.370 602.770 580.750 595.130 -0.659 19158.6
2001-06-22 617.660 619.820 589.460 599.080 -3.212 43014.8
2001-06-15 612.460 623.370 603.910 618.960 -0.454 36975.3
2001-06-08 609.060 621.900 594.280 621.780 2.423 36649.5
2001-06-01 620.200 632.090 603.840 607.070 -2.730 43174.3
2001-05-25 606.870 633.160 606.460 624.110 3.925 65329.6
2001-05-18 585.130 600.540 572.360 600.540 2.998 55485.4
2001-05-11 588.880 599.050 575.430 583.060 -0.434 51753.5
2001-05-04 565.440 587.180 564.720 585.600 5.205 43716.6
2001-04-27 559.090 570.990 547.390 556.630 0.061 33610.8
2001-04-20 514.550 581.630 505.920 556.290 7.787 43605.5
2001-04-13 503.070 519.480 491.210 516.100 1.952 33118.1
2001-04-06 520.560 522.090 493.570 506.220 -3.249 29915.0
2001-03-30 544.750 550.260 516.970 523.220 -2.742 43411.7
2001-03-23 531.840 542.790 520.410 537.970 -0.130 33299.0
2001-03-16 554.360 556.840 522.650 538.670 -4.788 37041.5
2001-03-09 549.270 579.280 549.270 565.760 1.130 36486.7
2001-03-02 585.160 597.120 557.200 559.440 -4.127 40142.3
2001-02-23 595.660 609.360 571.720 583.520 -3.538 41753.0
2001-02-16 587.620 612.260 584.370 604.920 1.587 34963.5
2001-02-09 594.910 598.970 573.520 595.470 -2.138 33198.1
2001-02-02 592.750 620.780 587.420 608.480 2.831 42865.0
2001-01-26 622.520 627.450 591.730 591.730 -4.526 46434.5
2001-01-19 595.060 622.250 587.260 619.780 5.428 52122.3
2001-01-12 573.720 601.090 557.860 587.870 1.209 59851.3
2001-01-05 503.310 581.410 500.970 580.850 15.106 39460.6
2000-12-29 509.090 509.950 501.640 504.620 0.803 25289.0
2000-12-22 529.370 541.780 497.310 500.600 -6.255 29374.4
2000-12-15 543.460 560.160 533.650 534.000 -0.151 32172.7
2000-12-08 520.140 540.630 499.720 534.810 3.956 30782.2
2000-12-01 542.270 554.040 489.530 514.460 -3.086 33109.3
2000-11-24 543.780 547.560 512.410 530.840 -3.704 30507.8
2000-11-17 552.440 570.360 536.450 551.260 -2.463 29872.0
2000-11-10 557.640 581.470 545.770 565.180 0.851 35414.4
2000-11-03 514.820 567.070 483.580 560.410 8.746 37407.7
2000-10-27 555.110 556.000 515.340 515.340 -5.610 27759.3
2000-10-20 557.110 565.880 485.000 545.970 4.074 34754.0
2000-10-13 606.810 606.900 498.560 524.600 -13.838 30563.3
2000-10-06 595.680 616.220 571.580 608.850 -0.713 34531.3
2000-09-29 562.790 620.080 562.480 613.220 10.840 35152.0
2000-09-22 591.980 613.010 551.000 553.250 -11.931 32757.6
2000-09-15 636.700 652.500 621.260 628.200 -3.898 32922.3
2000-09-08 690.950 693.660 647.990 653.680 -5.564 24122.8
2000-09-01 726.630 727.390 682.680 692.190 -5.153 22776.5
2000-08-25 721.020 740.700 706.210 729.800 0.203 27948.2
2000-08-18 741.550 754.460 726.900 728.320 0.846 30812.0
2000-08-11 693.500 732.780 665.630 722.210 1.720 25670.2
2000-08-04 686.350 736.230 678.350 710.000 2.505 26521.8
2000-07-28 766.440 769.810 691.010 692.650 -11.546 31477.1
2000-07-21 822.300 829.190 771.500 783.060 -5.422 39857.7
2000-07-14 847.600 863.530 826.820 827.950 -1.638 53874.1
2000-07-07 824.830 851.620 810.100 841.740 2.499 53555.0
2000-06-30 782.280 830.800 779.390 821.220 5.428 41090.2
2000-06-23 748.470 804.200 744.900 778.940 2.622 35435.6
2000-06-16 851.060 858.340 753.960 759.040 -5.133 41586.2
2000-06-09 778.480 842.130 778.480 800.110 8.344 54230.9
2000-06-02 627.400 746.700 625.140 738.490 12.462 37934.7
2000-05-26 715.550 718.300 643.970 656.660 -10.130 28596.0
2000-05-19 737.210 769.010 695.730 730.680 -1.299 19647.1
2000-05-12 759.150 778.460 737.070 740.300 -1.463 18978.8
2000-05-05 731.760 760.990 729.840 751.290 3.570 18865.9
2000-04-28 767.050 770.720 688.360 725.390 -5.445 20793.5
2000-04-21 762.960 781.550 699.220 767.160 -4.212 25186.9
2000-04-14 861.720 880.410 793.740 800.890 -4.358 26465.7
2000-04-07 866.750 876.810 804.150 837.380 -2.737 19874.8
2000-03-31 893.130 913.350 860.520 860.940 -3.182 26093.3
2000-03-24 862.680 900.060 838.980 889.240 3.935 25774.6
2000-03-17 890.870 890.870 820.300 855.570 -4.015 32155.4
2000-03-10 907.560 928.550 883.530 891.360 -0.388 34636.5
2000-03-03 850.360 910.020 810.530 894.830 3.477 28946.4
2000-02-25 864.610 887.820 835.970 864.760 -3.650 26330.0
2000-02-18 932.940 941.230 843.580 897.520 -5.843 22750.5
2000-02-11 953.230 991.710 941.240 953.220 0.316 25361.9
2000-02-04 924.830 959.310 922.920 950.220 0.908 29577.6
2000-01-28 917.930 944.310 875.820 941.670 1.785 26444.0
2000-01-21 962.670 992.850 906.260 925.160 -2.412 22833.7
2000-01-14 979.670 1005.87 937.750 948.030 -0.065 23445.6
2000-01-07 1028.33 1066.18 930.840 948.650 -7.725 21819.5
1999-12-31 1016.14 1038.04 997.480 1028.07 3.675 24666.1
1999-12-24 966.320 1003.95 941.840 991.630 4.463 27856.3
1999-12-17 1030.66 1036.56 934.220 949.260 -6.768 34167.5
1999-12-10 978.360 1019.49 971.600 1018.17 5.336 30910.2
1999-12-03 955.380 1013.84 936.250 966.590 1.836 29515.1
1999-11-26 995.920 1000.11 945.780 949.160 -4.425 31853.8
1999-11-19 990.000 1024.09 945.270 993.110 2.461 44139.5
1999-11-12 916.370 983.470 906.100 969.260 6.152 43359.3
1999-11-05 863.500 928.230 857.090 913.090 9.548 39895.3
1999-10-29 819.320 848.750 778.900 833.510 1.707 25779.0
1999-10-22 839.910 848.440 805.780 819.520 -4.998 28268.8
1999-10-15 845.800 877.060 829.880 862.630 2.766 30027.0
1999-10-08 840.140 853.160 788.220 839.410 0.007 29003.5
1999-10-01 941.700 941.700 800.970 839.350 -10.856 23811.3
1999-09-24 933.860 963.680 923.560 941.570 1.769 28065.4
1999-09-17 973.710 984.570 893.080 925.200 -3.823 26359.8
1999-09-10 919.010 974.150 918.940 961.980 5.640 27635.1
1999-09-03 962.140 970.260 877.910 910.620 -5.171 30118.3
1999-08-27 889.890 978.400 883.550 960.280 9.323 34442.5
1999-08-20 904.220 925.630 841.270 878.390 -4.260 27045.6
1999-08-13 938.740 973.910 908.490 917.470 -2.216 28071.4
1999-08-06 967.700 995.080 924.120 938.260 -3.244 32023.4
1999-07-30 891.380 1010.89 860.130 969.720 7.156 38592.5
1999-07-23 1034.41 1044.28 902.220 904.960 -11.350 39516.1
1999-07-16 1037.74 1052.60 952.890 1020.82 -0.692 37411.0
1999-07-09 949.010 1027.93 945.380 1027.93 10.125 39642.5
1999-07-02 888.220 934.880 872.320 933.420 5.820 26035.3
1999-06-25 846.540 902.450 846.540 882.080 5.294 27281.9
1999-06-18 834.620 861.720 789.820 837.730 -1.282 20258.6
1999-06-11 816.350 867.740 793.150 848.610 6.409 26729.2
1999-06-04 734.760 801.940 728.340 797.500 8.912 20431.5
1999-05-28 706.760 742.370 690.040 732.240 3.061 18679.4
1999-05-21 736.250 740.260 699.640 710.490 -3.705 18801.5
1999-05-14 810.220 820.360 729.700 737.830 -8.980 31418.7
1999-05-07 757.600 826.040 747.170 810.620 7.711 35174.9
1999-04-30 752.370 806.410 739.300 752.590 0.213 35044.8
1999-04-23 742.510 780.730 721.640 750.990 3.565 31265.0
1999-04-16 692.600 740.280 681.870 725.140 5.487 33854.9
1999-04-09 650.710 692.020 650.710 687.420 6.283 30016.2
1999-04-02 603.710 651.940 596.730 646.780 6.066 18800.6
1999-03-26 605.220 621.180 598.960 609.790 0.922 18260.4
1999-03-19 595.620 613.350 578.740 604.220 2.271 21739.6
1999-03-12 544.500 593.240 544.500 590.800 9.572 21774.1
1999-03-05 524.980 543.580 524.940 539.190 3.678 13805.7
1999-02-26 514.510 520.060 489.750 520.060 -0.406 12010.8
1999-02-19 556.430 556.960 509.140 522.180 -5.363 12785.9
1999-02-12 552.480 558.880 507.870 551.770 0.069 13784.5
1999-02-05 572.950 583.260 542.940 551.390 -3.507 16823.7
1999-01-29 554.450 578.100 531.200 571.430 3.787 18179.9
1999-01-22 617.380 631.580 550.580 550.580 -10.412 24479.6
1999-01-15 632.450 651.950 597.550 614.570 -1.878 31793.3
1999-01-08 575.410 642.540 574.690 626.330 11.355 26050.3
1999-01-01 557.880 571.020 556.960 562.460 1.278 24846.4
1998-12-25 533.220 572.860 533.220 555.360 5.813 25648.8
1998-12-18 558.430 599.320 515.740 524.850 -5.461 30675.3
1998-12-11 491.980 576.140 491.980 555.170 19.048 33107.9
1998-12-04 455.440 466.340 438.420 466.340 4.327 21769.7
1998-11-27 452.910 467.130 439.190 447.000 -1.309 19506.0
1998-11-20 418.610 464.120 412.560 452.930 12.028 18495.2
1998-11-13 416.740 424.450 393.980 404.300 -2.883 16229.6
1998-11-06 406.970 436.120 401.790 416.300 8.200 17993.7
1998-10-30 380.600 389.060 353.690 384.750 1.563 9934.26
1998-10-23 385.120 394.590 370.190 378.830 1.289 13979.3
1998-10-16 339.710 385.030 336.120 374.010 14.041 5638.64
1998-10-09 309.840 328.610 305.220 327.960 6.394 5828.40
1998-10-02 307.820 313.510 302.710 308.250 1.468 6140.12
1998-09-25 301.250 310.750 287.460 303.790 0.523 5499.60
1998-09-18 319.240 319.240 299.170 302.210 -5.739 7131.98
1998-09-11 316.410 338.950 316.410 320.610 2.034 9060.94
1998-09-04 307.520 318.730 306.120 314.220 1.584 7955.58
1998-08-28 305.390 319.730 302.300 309.320 -2.306 7767.20
1998-08-21 304.400 319.410 288.060 316.620 3.943 8127.30
1998-08-14 314.460 318.920 297.330 304.610 -5.315 7139.22
1998-08-07 336.120 338.710 317.220 321.710 -6.297 8240.80
1998-07-31 328.830 354.340 323.900 343.330 -0.134 9677.50
1998-07-24 348.640 374.080 334.260 343.790 4.068 13007.1
1998-07-17 303.740 330.350 299.680 330.350 6.813 6971.13
1998-07-10 306.120 323.660 305.060 309.280 0.243 7812.22
1998-07-03 302.800 320.990 293.450 308.530 3.346 7428.96
1998-06-26 316.160 319.550 294.930 298.540 -4.699 6286.02
1998-06-19 300.690 330.140 277.370 313.260 3.698 7914.52
1998-06-12 345.380 353.290 301.100 302.090 -11.548 7567.80
1998-06-05 334.100 342.110 323.670 341.530 1.456 7884.20
1998-05-29 353.400 353.400 301.220 336.630 -4.818 6044.32
1998-05-22 353.380 375.460 352.230 353.670 0.238 7088.72
1998-05-15 372.290 372.830 344.570 352.830 -5.418 6335.92
1998-05-08 401.530 401.530 368.570 373.040 -11.438 4586.78
1998-05-01 411.590 423.470 399.480 421.220 1.607 4539.67
1998-04-24 441.220 444.010 412.340 414.560 -7.923 na
1998-04-17 488.840 498.710 446.460 450.230 -3.857 na
1998-04-10 441.080 475.030 431.870 468.290 7.789 na
1998-04-03 493.050 493.050 421.920 434.450 -13.642 na
1998-03-27 521.910 522.840 493.950 503.080 -4.348 na
1998-03-20 535.600 539.540 510.870 525.950 -1.904 na
1998-03-13 526.400 544.590 501.840 536.160 2.605 na
1998-03-06 562.660 591.700 517.060 522.550 -4.717 na
1998-02-27 537.550 553.530 507.590 548.420 5.035 na
1998-02-20 482.930 536.630 462.260 522.130 3.147 na
1998-02-13 543.080 558.650 497.270 506.200 -6.337 na
1998-02-06 556.580 564.130 524.380 540.450 -3.202 na
1998-01-30 512.610 558.340 512.130 558.330 14.680 na
1998-01-23 502.310 543.460 474.470 486.860 -0.254 na
1998-01-16 447.070 532.430 444.070 488.100 17.899 na
1998-01-09 389.080 424.810 389.080 414.000 na na
1998-01-02 na na na na na na
1997-12-26 402.120 409.040 343.320 375.150 -5.509 na
1997-12-19 367.040 422.520 367.040 397.020 13.214 na
1997-12-12 432.780 438.550 350.680 350.680 -19.221 na
1997-12-05 405.520 436.500 356.820 434.120 5.392 na
1997-11-28 477.090 477.090 407.220 411.910 -18.606 na
1997-11-21 517.650 526.120 475.860 506.070 -2.681 na
1997-11-14 501.450 537.950 501.450 520.010 0.849 na
1997-11-07 497.110 565.160 487.670 515.630 9.524 na
1997-10-31 549.310 557.570 462.830 470.790 -17.537 na
1997-10-24 584.590 614.620 554.580 570.910 -2.490 na
1997-10-17 618.220 627.330 564.470 585.490 -3.993 na
1997-10-10 644.680 655.040 601.130 609.840 -4.211 na
1997-10-03 625.440 654.050 622.030 636.650 -0.252 na
1997-09-26 678.770 682.230 637.290 638.260 -7.386 na
1997-09-19 700.810 705.200 689.160 689.160 -1.454 na
1997-09-12 703.460 703.650 685.650 699.330 -0.227 na
1997-09-05 691.800 701.360 671.090 700.920 -0.476 na
1997-08-29 744.040 746.990 704.270 704.270 -4.392 na
1997-08-22 747.840 749.440 729.720 736.620 -2.535 na
1997-08-15 762.770 766.700 753.660 755.780 0.501 na
1997-08-08 729.660 752.010 729.240 752.010 2.811 na
1997-08-01 732.560 738.130 721.400 731.450 -0.299 na
1997-07-25 741.020 747.520 721.670 733.640 -1.837 na
1997-07-18 767.170 770.730 736.710 747.370 -2.724 na
1997-07-11 777.700 777.750 761.570 768.300 -1.714 na
1997-07-04 778.820 783.240 773.270 781.700 na na