|
Major Indices
|
USA | Canada
|
|
|
|
|
|
EuroNext Amsterdam AEX General Index
Netherlands
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.
|
|
|_EuroNext_Amsterdam_AEX_General_weekly___________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2013-1990_|____2013-1990_|____2013-1990_|____2013-1990_|____2013-1992_|____2013-1990_|
12.74% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 388.260 389.680 385.100 385.560 -0.375 69931.8
2013-12-06 396.620 397.860 383.700 387.010 -2.406 84312.0
2013-11-29 397.660 398.590 394.110 396.550 0.189 60882.6
2013-11-22 394.900 398.040 393.650 395.800 0.116 80797.4
2013-11-15 395.130 396.260 388.430 395.340 0.322 97875.7
2013-11-08 391.920 398.310 389.540 394.070 0.734 140743
2013-11-01 389.950 393.040 387.980 391.200 0.516 86545.4
2013-10-25 387.720 391.410 387.190 389.190 0.897 98079.1
2013-10-18 375.150 385.730 374.310 385.730 2.558 106147
2013-10-11 374.590 376.560 366.060 376.110 0.021 79333.6
2013-10-04 372.910 377.630 372.440 376.030 0.069 84845.1
2013-09-27 381.450 383.190 374.050 375.770 -1.649 85871.9
2013-09-20 380.710 385.900 378.540 382.070 1.388 139606
2013-09-13 371.490 377.580 369.020 376.840 1.563 102073
2013-09-06 366.310 372.800 365.160 371.040 2.235 92139.2
2013-08-30 375.110 375.110 362.330 362.930 -3.133 136704
2013-08-23 374.880 375.530 366.770 374.670 -0.021 92404.5
2013-08-16 376.230 380.180 372.510 374.750 -0.173 126995
2013-08-09 371.910 375.750 368.850 375.400 1.093 158506
2013-08-02 369.490 374.120 366.900 371.340 0.823 129272
2013-07-26 370.640 373.130 367.260 368.310 -0.392 169272
2013-07-19 365.960 369.930 362.500 369.760 1.318 94792.7
2013-07-12 355.310 367.010 354.870 364.950 3.523 98288.2
2013-07-05 345.910 357.550 342.800 352.530 2.304 116534
2013-06-28 337.220 346.890 330.980 344.590 2.058 128358
2013-06-21 349.640 353.240 337.640 337.640 -2.971 138703
2013-06-14 352.450 353.860 341.970 347.980 -1.335 104347
2013-06-07 361.270 364.920 347.240 352.690 -2.942 138650
2013-05-31 365.680 373.310 362.560 363.380 -0.343 122021
2013-05-24 369.050 372.670 362.570 364.630 -0.937 113772
2013-05-17 361.000 368.720 360.430 368.080 1.913 127669
2013-05-10 357.610 362.360 356.070 361.170 0.996 125188
2013-05-03 351.900 358.660 350.340 357.610 1.738 149337
2013-04-26 342.630 355.010 338.690 351.500 2.874 127969
2013-04-19 348.530 349.500 339.240 341.680 -1.999 118937
2013-04-12 341.530 351.970 340.050 348.650 2.330 114603
2013-04-05 347.780 353.010 337.940 340.710 -2.123 126728
2013-03-29 354.040 354.710 344.810 348.100 -0.753 116275
2013-03-22 348.570 355.330 348.570 350.740 -0.803 92872.2
2013-03-15 351.430 356.160 350.760 353.580 0.326 96877.6
2013-03-08 337.910 352.940 337.510 352.430 3.738 95567.9
2013-03-01 341.010 343.940 332.990 339.730 -0.041 124043
2013-02-22 343.220 348.140 335.530 339.870 -1.042 105901
2013-02-15 345.970 347.300 343.340 343.450 -0.487 94490.6
2013-02-08 356.030 356.230 343.660 345.130 -2.931 111334
2013-02-01 356.450 358.920 354.000 355.550 -0.053 88814.3
2013-01-25 351.840 356.210 351.340 355.740 1.382 86706.5
2013-01-18 351.710 352.610 346.050 350.890 0.217 110081
2013-01-11 351.750 352.330 348.840 350.130 -0.455 97727.9
2013-01-04 349.980 351.800 349.630 351.730 2.845 63817.8
2012-12-28 344.010 346.070 341.670 342.000 -0.616 37727.4
2012-12-21 343.840 346.860 342.370 344.120 -0.078 105368
2012-12-14 341.370 345.350 340.480 344.390 0.520 68356.9
2012-12-07 337.170 343.630 336.630 342.610 1.801 78957.0
2012-11-30 329.620 339.460 329.620 336.550 1.523 86416.6
2012-11-23 321.630 331.500 320.830 331.500 3.646 75199.4
2012-11-16 332.050 334.340 319.750 319.840 -3.642 85533.4
2012-11-09 335.750 339.430 328.620 331.930 -1.680 93648.2
2012-11-02 328.540 338.550 326.940 337.600 2.474 75771.2
2012-10-26 334.090 336.540 325.340 329.450 -1.412 89864.4
2012-10-19 327.600 335.840 327.600 334.170 1.897 92884.9
2012-10-12 330.390 330.700 325.350 327.950 -1.377 66994.2
2012-10-05 322.190 332.900 321.830 332.530 2.893 80526.7
2012-09-28 332.280 335.060 323.180 323.180 -3.283 86798.3
2012-09-21 336.690 338.060 332.520 334.150 -1.221 98650.0
2012-09-14 336.330 340.070 332.880 338.280 0.210 104355
2012-09-07 328.570 340.220 327.210 337.570 2.518 97073.3
2012-08-31 329.330 332.850 326.860 329.280 -0.109 73538.5
2012-08-24 335.480 336.690 327.210 329.640 -1.826 80883.0
2012-08-17 333.010 336.610 330.100 335.770 0.681 75875.8
2012-08-10 330.130 334.930 328.150 333.500 0.929 101663
2012-08-03 324.960 331.420 321.770 330.430 2.202 114033
2012-07-27 316.840 323.470 311.130 323.310 1.113 119306
2012-07-20 314.450 322.730 313.990 319.750 1.637 84183.2
2012-07-13 309.610 315.190 307.750 314.600 1.536 83848.2
2012-07-06 307.410 316.220 306.470 309.840 0.823 100972
2012-06-29 297.230 307.810 292.980 307.310 2.862 104983
2012-06-22 301.200 304.700 295.960 298.760 0.397 123044
2012-06-15 297.150 297.730 288.900 297.580 2.005 125153
2012-06-08 281.250 295.400 281.000 291.730 2.805 105396
2012-06-01 294.920 296.770 281.030 283.770 -3.071 92097.1
2012-05-25 287.930 296.770 287.570 292.760 1.382 97858.6
2012-05-18 302.220 302.250 286.890 288.770 -5.408 115602
2012-05-11 295.600 306.010 295.370 305.280 1.439 119789
2012-05-04 311.870 312.300 300.550 300.950 -3.154 87944.4
2012-04-27 306.560 312.420 299.920 310.750 0.501 119318
2012-04-20 305.100 313.460 304.370 309.200 1.006 122350
2012-04-13 311.890 312.260 304.040 306.120 -2.791 126152
2012-04-06 324.210 327.230 310.880 314.910 -2.658 117823
2012-03-30 327.700 332.440 320.180 323.510 -0.822 87405.2
2012-03-23 336.150 336.410 323.860 326.190 -2.969 97954.1
2012-03-16 325.530 337.200 324.660 336.170 3.110 109802
2012-03-09 326.730 327.820 316.670 326.030 -0.555 92219.9
2012-03-02 323.740 328.870 321.210 327.850 0.905 97173.2
2012-02-24 328.910 333.080 324.120 324.910 -0.921 99006.9
2012-02-17 322.110 330.100 319.770 327.930 2.449 91226.5
2012-02-10 325.960 327.970 319.610 320.090 -1.912 96712.6
2012-02-03 316.760 326.330 314.370 326.330 2.182 101297
2012-01-27 320.690 323.830 317.600 319.360 -0.297 100273
2012-01-20 307.910 321.220 307.320 320.310 3.566 117529
2012-01-13 311.290 317.130 305.550 309.280 -0.588 111291
2012-01-06 312.450 318.200 309.680 311.110 -0.435 75736.4
2011-12-30 308.070 312.470 305.360 312.470 1.521 41306.2
2011-12-23 291.800 308.200 291.350 307.790 4.680 65860.2
2011-12-16 302.870 303.080 292.110 294.030 -3.464 103596
2011-12-09 303.500 309.130 297.310 304.580 1.267 113436
2011-12-02 276.710 303.820 276.710 300.770 9.622 130624
2011-11-25 286.670 286.670 268.740 274.370 -4.736 95519.4
2011-11-18 302.320 302.720 287.430 288.010 -4.309 104322
2011-11-11 299.770 308.190 289.060 300.980 -0.328 119790
2011-11-04 310.360 311.960 292.510 301.970 -3.527 149726
2011-10-28 307.260 318.180 301.650 313.010 2.391 126208
2011-10-21 305.220 307.520 294.480 305.700 1.088 112803
2011-10-14 289.920 305.060 287.710 302.410 4.891 109172
2011-10-07 273.510 290.240 266.130 288.310 2.902 121464
2011-09-30 260.200 285.070 260.200 280.180 5.840 126500
2011-09-23 275.600 279.840 256.360 264.720 -6.038 116249
2011-09-16 269.430 284.150 263.950 281.730 2.039 153785
2011-09-09 280.000 284.280 270.350 276.100 -3.606 114872
2011-09-02 280.900 295.810 278.310 286.430 3.554 95580.1
2011-08-26 271.720 284.590 269.860 276.600 0.894 109908
2011-08-19 294.300 295.940 268.740 274.150 -6.081 135417
2011-08-12 291.530 298.240 265.850 291.900 -1.502 218003
2011-08-05 333.630 333.730 292.630 296.350 -9.984 155512
2011-07-29 336.410 339.010 326.590 329.220 -2.770 89978.7
2011-07-22 327.410 340.210 323.060 338.600 2.765 101774
2011-07-15 340.280 340.940 327.720 329.490 -3.793 108201
2011-07-08 342.760 347.010 340.440 342.480 -0.099 74776.6
2011-07-01 327.680 343.370 326.970 342.820 4.283 91906.9
2011-06-24 329.050 336.160 326.860 328.740 -1.312 93011.2
2011-06-17 334.040 338.270 329.000 333.110 -0.216 98674.2
2011-06-10 339.020 341.160 333.080 333.830 -1.884 81976.5
2011-06-03 345.770 351.100 337.350 340.240 -1.682 70714.8
2011-05-27 344.620 348.330 340.330 346.060 -0.626 95654.4
2011-05-20 352.440 353.190 346.460 348.240 -1.866 91502.0
2011-05-13 358.120 363.110 354.340 354.860 -1.186 102438
2011-05-06 362.260 363.310 353.110 359.120 -0.228 82553.9
2011-04-29 357.430 361.510 357.110 359.940 0.259 81539.5
2011-04-22 359.060 360.570 350.790 359.010 0.003 96285.7
2011-04-15 366.450 367.810 357.450 359.000 -2.164 77221.4
2011-04-08 368.390 371.100 366.100 366.940 -0.679 72589.8
2011-04-01 364.310 369.610 362.900 369.450 1.316 86222.8
2011-03-25 355.390 365.400 354.310 364.650 4.064 58844.4
2011-03-18 357.240 359.320 343.200 350.410 -2.412 91294.0
2011-03-11 366.250 370.230 358.270 359.070 -2.413 65812.8
2011-03-04 366.740 372.200 363.560 367.950 0.322 85546.3
2011-02-25 373.260 374.020 362.960 366.770 -1.983 107086
2011-02-18 371.660 374.190 369.010 374.190 1.228 97878.2
2011-02-11 366.390 371.300 366.080 369.650 1.133 101854
2011-02-04 360.010 368.900 357.270 365.510 1.204 113135
2011-01-28 360.970 365.080 358.120 361.160 0.030 118434
2011-01-21 361.730 364.410 354.680 361.050 -0.075 108559
2011-01-14 355.500 362.410 353.630 361.320 1.369 99202.2
2011-01-07 357.910 360.870 352.560 356.440 0.527 86149.4
2010-12-31 355.760 358.800 353.100 354.570 -0.379 27003.3
2010-12-24 352.200 357.090 351.970 355.920 1.099 44967.4
2010-12-17 351.150 353.280 349.320 352.050 0.525 82501.2
2010-12-10 343.050 350.860 340.610 350.210 2.344 96056.6
2010-12-03 337.750 343.620 325.140 342.190 1.764 132449
2010-11-26 347.010 347.400 332.670 336.260 -2.415 97600.0
2010-11-19 341.670 346.870 338.590 344.580 0.402 88218.1
2010-11-12 346.960 348.820 339.330 343.200 -1.067 97788.8
2010-11-05 339.650 348.430 337.390 346.900 2.867 94405.7
2010-10-29 343.270 344.230 335.330 337.230 -1.126 83856.8
2010-10-22 339.900 343.310 337.730 341.070 -0.111 78999.8
2010-10-15 337.290 344.440 332.370 341.450 1.462 83870.6
2010-10-08 334.030 339.170 328.610 336.530 0.824 86078.9
2010-10-01 338.910 340.990 332.270 333.780 -1.205 83588.2
2010-09-24 336.270 342.350 329.380 337.850 0.989 87736.4
2010-09-17 338.740 339.400 333.770 334.540 -0.125 104674
2010-09-10 331.280 335.240 324.910 334.960 1.703 71018.8
2010-09-03 318.640 332.480 311.050 329.350 3.883 88928.0
2010-08-27 318.330 320.920 308.470 317.040 -0.308 91678.0
2010-08-20 324.500 330.270 317.460 318.020 -1.821 81857.5
2010-08-13 334.560 336.560 321.260 323.920 -2.195 90341.8
2010-08-06 333.300 341.000 329.760 331.190 0.166 92740.0
2010-07-30 339.730 340.590 327.340 330.640 -1.928 112361
2010-07-23 322.330 338.130 317.310 337.140 4.059 85105.9
2010-07-16 325.700 336.730 322.700 323.990 -0.133 85999.9
2010-07-09 309.220 325.940 306.270 324.420 5.263 86093.2
2010-07-02 327.330 331.040 306.420 308.200 -5.457 106190
2010-06-25 341.550 343.320 325.260 325.990 -2.996 87389.5
2010-06-18 328.860 336.910 328.570 336.060 3.225 105925
2010-06-11 315.700 327.310 311.820 325.560 1.351 116151
2010-06-04 320.060 331.300 314.470 321.220 0.181 102605
2010-05-28 315.800 324.030 301.480 320.640 2.307 132267
2010-05-21 324.100 333.030 306.290 313.410 -4.226 166692
2010-05-14 323.910 340.050 322.360 327.240 4.767 170793
2010-05-07 345.410 348.860 307.710 312.350 -9.702 180071
2010-04-30 356.930 358.230 341.950 345.910 -2.114 144352
2010-04-23 348.880 356.750 346.970 353.380 1.038 124759
2010-04-16 358.050 358.200 349.220 349.750 -1.725 98317.3
2010-04-09 353.140 356.250 349.510 355.890 1.266 96798.7
2010-04-02 344.030 351.460 342.160 351.440 2.219 84759.2
2010-03-26 337.580 346.000 334.000 343.810 1.524 91761.3
2010-03-19 338.830 343.760 334.910 338.650 -0.271 99724.5
2010-03-12 340.210 342.290 336.310 339.570 0.263 88815.2
2010-03-05 320.750 338.680 320.100 338.680 6.590 118184
2010-02-26 327.000 327.550 313.350 317.740 -2.414 109118
2010-02-19 317.700 325.770 315.040 325.600 3.123 96580.8
2010-02-12 317.690 320.240 311.530 315.740 0.222 129416
2010-02-05 325.940 335.680 313.840 315.040 -3.922 136724
2010-01-29 327.370 332.070 323.950 327.900 -0.480 111247
2010-01-22 339.180 342.400 326.900 329.480 -2.518 103082
2010-01-15 344.200 345.560 334.970 337.990 -1.155 109009
2010-01-08 336.960 343.590 336.960 341.940 1.971 101417
2010-01-01 336.020 338.220 333.930 335.330 0.519 32415.3
2009-12-25 326.290 335.100 325.440 333.600 2.763 52813.2
2009-12-18 323.200 329.060 321.190 324.630 1.403 148858
2009-12-11 320.460 322.340 311.160 320.140 -0.308 164754
2009-12-04 311.050 323.950 305.180 321.130 3.751 143719
2009-11-27 312.730 319.160 300.540 309.520 -0.165 90236.3
2009-11-20 320.740 323.180 309.400 310.030 -2.313 83840.3
2009-11-13 310.500 320.060 310.410 317.370 3.331 92360.3
2009-11-06 302.110 309.750 296.980 307.140 1.581 112585
2009-10-30 321.210 321.900 301.250 302.360 -5.554 183467
2009-10-23 323.750 328.470 318.710 320.140 -0.673 91673.7
2009-10-16 318.180 328.510 318.180 322.310 2.142 113647
2009-10-09 300.250 316.740 298.310 315.550 5.429 97682.7
2009-10-02 304.940 314.390 296.500 299.300 -2.071 105330
2009-09-25 313.540 314.800 305.630 305.630 -2.551 85355.1
2009-09-18 304.170 315.480 303.030 313.630 1.828 125401
2009-09-11 295.330 309.200 295.160 308.000 5.062 96495.5
2009-09-04 297.480 298.930 286.240 293.160 -2.345 93640.0
2009-08-28 297.100 302.760 294.670 300.200 1.939 91676.9
2009-08-21 286.090 295.710 280.150 294.490 2.246 94703.4
2009-08-14 289.570 293.250 280.790 288.020 -0.854 110078
2009-08-07 283.630 291.840 283.190 290.500 2.589 101774
2009-07-31 279.140 285.240 272.670 283.170 2.542 112039
2009-07-24 268.740 278.700 267.530 276.150 3.660 87773.5
2009-07-17 242.610 267.690 241.360 266.400 9.539 89032.4
2009-07-10 251.590 252.710 243.200 243.200 -4.139 75664.3
2009-07-03 253.920 261.440 251.080 253.700 -0.287 76061.2
2009-06-26 257.470 257.840 247.030 254.430 -1.062 87192.8
2009-06-19 262.950 263.140 248.930 257.160 -3.134 104609
2009-06-12 266.100 269.830 261.450 265.480 -0.543 79655.0
2009-06-05 265.240 271.120 262.240 266.930 2.883 86685.8
2009-05-29 261.110 265.670 255.060 259.450 -0.265 82198.9
2009-05-22 249.590 267.150 248.820 260.140 2.855 96870.0
2009-05-15 260.870 260.870 247.460 252.920 -3.226 119956
2009-05-08 244.990 263.750 244.620 261.350 8.552 137931
2009-05-01 235.160 243.940 231.230 240.760 0.593 122481
2009-04-24 242.290 242.920 228.190 239.340 -1.833 111538
2009-04-17 234.540 244.980 231.720 243.810 4.711 124454
2009-04-10 233.650 235.960 222.250 232.840 0.901 116247
2009-04-03 216.180 235.280 211.110 230.760 4.073 118727
2009-03-27 217.700 226.770 215.790 221.730 4.241 122741
2009-03-20 215.960 216.980 206.930 212.710 0.458 136338
2009-03-13 200.740 216.280 194.990 211.740 6.135 130572
2009-03-06 214.450 214.450 198.220 199.500 -9.240 157650
2009-02-27 232.880 233.340 214.960 219.810 -4.068 144453
2009-02-20 249.220 250.400 228.480 229.130 -8.757 113122
2009-02-13 259.400 263.950 244.960 251.120 -3.914 125225
2009-02-06 245.420 262.560 241.710 261.350 5.129 139859
2009-01-30 234.690 258.370 234.000 248.600 6.176 146160
2009-01-23 252.310 255.300 227.530 234.140 -5.798 133943
2009-01-16 264.950 266.800 241.560 248.550 -6.623 142142
2009-01-09 261.250 271.910 256.710 266.180 3.079 100389
2009-01-02 243.310 258.230 239.370 258.230 6.751 43250.3
2008-12-26 248.020 248.890 240.600 241.900 -3.062 58554.0
2008-12-19 250.640 253.110 243.540 249.540 0.723 130715
2008-12-12 245.910 257.530 240.270 247.750 7.980 140683
2008-12-05 252.820 252.820 227.770 229.440 -9.151 124372
2008-11-28 226.720 254.380 226.430 252.550 13.287 130718
2008-11-21 252.320 254.060 220.120 222.930 -11.700 136907
2008-11-14 273.030 278.190 243.650 252.470 -4.986 114555
2008-11-07 269.570 291.130 257.650 265.720 -0.736 148718
2008-10-31 235.340 267.690 231.500 267.690 8.852 180699
2008-10-24 258.260 275.730 232.430 245.920 -2.513 193040
2008-10-17 272.960 302.770 242.370 252.260 -2.244 275948
2008-10-10 328.120 329.890 254.360 258.050 -24.990 224123
2008-10-03 354.220 354.220 310.670 344.020 -2.978 207015
2008-09-26 383.180 385.430 354.580 354.580 -7.137 169688
2008-09-19 386.700 388.690 349.760 381.830 -4.440 277589
2008-09-12 405.060 405.270 387.670 399.570 2.659 135136
2008-09-05 409.380 416.280 388.350 389.220 -5.721 124313
2008-08-29 406.180 415.110 397.090 412.840 1.139 85044.8
2008-08-22 409.000 414.470 396.800 408.190 -0.407 91764.0
2008-08-15 409.600 417.420 405.920 409.860 0.328 116865
2008-08-08 393.440 412.380 391.750 408.520 3.546 138016
2008-08-01 394.930 406.220 387.040 394.530 -0.313 133231
2008-07-25 395.390 408.280 390.740 395.770 -0.043 143972
2008-07-18 397.480 399.650 374.090 395.940 1.010 191956
2008-07-11 407.280 412.200 391.980 391.980 -2.821 129263
2008-07-04 427.490 428.790 400.240 403.360 -5.297 153884
2008-06-27 436.760 441.100 419.350 425.920 -2.609 163515
2008-06-20 459.780 464.320 434.790 437.330 -4.920 135403
2008-06-13 469.310 472.470 452.480 459.960 -2.392 127164
2008-06-06 483.850 487.320 471.230 471.230 -2.943 117239
2008-05-30 479.260 487.860 473.020 485.520 1.490 84497.1
2008-05-23 491.710 496.120 478.390 478.390 -2.525 109611
2008-05-16 483.600 494.930 476.350 490.780 2.161 100359
2008-05-09 480.210 487.380 477.020 480.400 -0.168 130484
2008-05-02 468.420 483.420 468.320 481.210 2.858 192407
2008-04-25 474.580 475.230 461.010 467.840 -1.456 228118
2008-04-18 448.210 476.310 447.600 474.750 4.702 219505
2008-04-11 464.150 466.180 450.550 453.430 -1.602 221415
2008-04-04 437.720 460.900 434.880 460.810 4.494 231541
2008-03-28 437.840 445.240 433.110 440.990 3.570 227059
2008-03-21 419.200 433.420 414.300 425.790 -1.506 341860
2008-03-14 432.380 442.820 425.940 432.300 -0.641 258126
2008-03-07 439.070 446.140 430.020 435.090 -2.562 164096
2008-02-29 457.090 466.110 443.850 446.530 -1.129 137536
2008-02-22 443.690 457.550 439.820 451.630 3.868 172308
2008-02-15 428.220 450.490 425.350 434.810 0.627 156855
2008-02-08 456.850 457.130 428.940 432.100 -4.320 149672
2008-02-01 433.080 454.060 429.790 451.610 2.945 176533
2008-01-25 444.410 453.690 401.450 438.690 -2.531 273312
2008-01-18 480.180 487.180 450.080 450.080 -6.589 184872
2008-01-11 498.730 502.720 479.830 481.830 -3.750 149489
2008-01-04 516.060 518.270 498.950 500.600 -2.926 101621
2007-12-28 515.290 519.080 514.070 515.690 0.385 43212.3
2007-12-21 505.660 514.800 499.000 513.710 0.475 136448
2007-12-14 512.000 521.490 506.330 511.280 -0.450 145868
2007-12-07 506.860 516.390 495.490 513.590 1.184 138818
2007-11-30 497.160 509.870 486.730 507.580 3.068 159704
2007-11-23 501.930 504.630 480.870 492.470 -1.522 169574
2007-11-16 506.610 515.670 496.920 500.080 -2.070 169177
2007-11-09 534.260 536.490 506.740 510.650 -4.951 162242
2007-11-02 551.150 551.690 534.300 537.250 -1.811 151499
2007-10-26 541.440 548.600 538.510 547.160 -0.706 172853
2007-10-19 558.010 558.830 547.680 551.050 -1.447 151919
2007-10-12 547.300 559.430 544.230 559.140 2.294 280417
2007-10-05 538.410 549.020 537.510 546.600 1.039 238012
2007-09-28 543.880 544.430 533.460 540.980 -0.674 186101
2007-09-21 527.510 546.560 521.560 544.650 3.083 183372
2007-09-14 517.480 531.720 512.420 528.360 2.112 142989
2007-09-07 523.770 531.750 516.490 517.430 -1.014 135327
2007-08-31 519.790 525.270 503.140 522.730 0.894 123783
2007-08-24 503.850 521.150 499.830 518.100 3.828 142541
2007-08-17 508.210 515.340 479.490 499.000 -0.606 274658
2007-08-10 515.720 532.830 497.790 502.040 -3.735 234319
2007-08-03 527.110 534.040 519.040 521.520 -0.982 171529
2007-07-27 554.710 558.950 525.780 526.690 -5.104 178332
2007-07-20 563.020 563.660 554.990 555.020 -1.054 147830
2007-07-13 556.800 563.980 549.340 560.930 1.068 170197
2007-07-06 545.500 555.630 545.500 555.000 1.239 108176
2007-06-29 545.180 548.700 538.740 548.210 -0.098 157467
2007-06-22 552.060 554.960 547.220 548.750 -0.573 142540
2007-06-15 537.640 552.370 530.530 551.910 3.221 155236
2007-06-08 543.700 547.820 530.800 534.690 -1.699 161606
2007-06-01 536.300 544.270 531.310 543.930 1.578 114246
2007-05-25 538.400 542.070 531.650 535.480 -0.225 138159
2007-05-18 533.000 538.290 525.650 536.690 1.034 129808
2007-05-11 540.050 540.320 521.100 531.200 -1.564 141142
2007-05-04 528.360 540.770 528.360 539.640 1.725 168674
2007-04-27 538.610 538.870 529.050 530.490 -1.094 167699
2007-04-20 528.530 539.080 523.750 536.360 2.421 172718
2007-04-13 519.260 526.810 516.050 523.680 0.845 134283
2007-04-06 510.500 519.310 509.760 519.290 1.722 132017
2007-03-30 514.730 515.860 503.000 510.500 -0.650 142587
2007-03-23 490.050 515.330 486.970 513.840 6.575 188278
2007-03-16 493.850 494.400 473.080 482.140 -1.674 200473
2007-03-09 471.160 492.020 469.850 490.350 2.114 176917
2007-03-02 511.030 512.380 477.070 480.200 -5.956 238870
2007-02-23 507.000 512.470 504.910 510.610 0.891 151227
2007-02-16 504.630 509.180 502.500 506.100 -0.237 124614
2007-02-09 506.880 509.880 503.810 507.300 0.103 121286
2007-02-02 499.690 508.390 498.470 506.780 1.397 123603
2007-01-26 508.400 509.000 496.620 499.800 -1.443 126171
2007-01-19 504.880 508.640 502.470 507.120 0.851 125367
2007-01-12 495.370 503.310 490.930 502.840 1.779 126415
2007-01-05 497.910 501.800 494.040 494.050 -0.260 101920
2006-12-29 494.460 499.170 493.470 495.340 0.931 47581.6
2006-12-22 494.760 496.910 490.400 490.770 -0.877 89628.8
2006-12-15 478.000 497.400 478.000 495.110 3.899 156074
2006-12-08 473.750 479.720 471.250 476.530 0.678 110392
2006-12-01 484.160 485.990 470.540 473.320 -2.390 142940
2006-11-24 490.950 494.410 482.100 484.910 -1.565 105387
2006-11-17 493.010 497.630 490.980 492.620 -0.069 110433
2006-11-10 489.870 498.450 489.520 492.960 1.029 130151
2006-11-03 485.310 490.750 482.400 487.940 -0.418 131816
2006-10-27 490.560 495.730 487.600 489.990 0.141 111555
2006-10-20 492.750 494.140 486.780 489.300 -0.686 128302
2006-10-13 484.290 494.050 484.080 492.680 1.331 100464
2006-10-06 484.920 488.310 478.670 486.210 0.536 105692
2006-09-29 474.520 485.800 471.780 483.620 2.247 112289
2006-09-22 475.620 480.590 468.760 472.990 -0.392 114983
2006-09-15 462.090 476.430 460.170 474.850 2.235 120756
2006-09-08 471.700 474.400 462.670 464.470 -1.372 104192
2006-09-01 464.520 473.000 463.570 470.930 1.245 93390.0
2006-08-25 463.590 466.650 459.460 465.140 0.263 96950.9
2006-08-18 454.380 465.420 453.710 463.920 2.692 116733
2006-08-11 451.200 454.310 446.340 451.760 -0.886 113367
2006-08-04 455.750 457.640 448.280 455.800 -0.092 137749
2006-07-28 437.510 456.220 436.810 456.220 4.566 106254
2006-07-21 429.300 441.250 422.710 436.300 1.861 124250
2006-07-14 441.190 443.300 428.090 428.330 -2.807 95983.3
2006-07-07 440.790 444.380 438.010 440.700 0.102 84821.5
2006-06-30 430.300 441.540 420.190 440.250 2.589 100857
2006-06-23 422.010 432.350 419.180 429.140 2.050 109374
2006-06-16 425.790 429.640 409.560 420.520 -1.395 150085
2006-06-09 439.600 439.600 419.640 426.470 -2.832 124748
2006-06-02 446.110 446.570 428.980 438.900 -1.654 106516
2006-05-26 434.750 446.280 426.180 446.280 1.663 150072
2006-05-19 451.980 453.490 432.010 438.980 -3.540 162985
2006-05-12 473.150 474.260 455.090 455.090 -3.525 120959
2006-05-05 467.670 473.750 463.340 471.720 0.494 124860
2006-04-28 475.920 478.440 468.440 469.400 -1.799 134424
2006-04-21 462.200 478.220 460.090 478.000 3.293 145947
2006-04-14 468.220 470.670 461.190 462.760 -1.263 120997
2006-04-07 471.450 472.930 464.640 468.680 -0.002 122356
2006-03-31 472.110 473.130 466.370 468.690 -0.716 109753
2006-03-24 466.280 473.020 463.180 472.070 1.728 122581
2006-03-17 460.760 467.550 460.350 464.050 1.191 118919
2006-03-10 458.300 458.680 449.150 458.590 0.734 123618
2006-03-03 465.290 467.530 452.570 455.250 -2.006 137669
2006-02-24 463.660 467.150 461.630 464.570 0.209 99209.4
2006-02-17 456.650 464.690 455.450 463.600 1.609 108140
2006-02-10 453.320 460.390 448.660 456.260 1.106 127194
2006-02-03 449.430 457.460 447.770 451.270 0.356 139044
2006-01-27 428.160 449.730 427.900 449.670 4.042 122321
2006-01-20 441.030 442.970 431.740 432.200 -2.078 121580
2006-01-13 447.470 448.610 440.230 441.370 -1.063 117529
2006-01-06 437.550 446.720 437.550 446.110 2.136 99807.1
2005-12-30 439.720 441.260 436.450 436.780 -0.542 36673.0
2005-12-23 435.390 440.290 433.270 439.160 0.686 78694.4
2005-12-16 432.860 436.730 430.230 436.170 1.169 104437
2005-12-09 429.850 436.380 427.820 431.130 0.384 102525
2005-12-02 419.680 430.090 416.170 429.480 2.673 110413
2005-11-25 417.480 420.110 415.990 418.300 0.495 76194.2
2005-11-18 410.090 417.660 409.490 416.240 1.319 110279
2005-11-11 399.140 411.060 398.500 410.820 2.826 121110
2005-11-04 390.520 400.700 390.250 399.530 3.519 129988
2005-10-28 386.660 391.560 383.310 385.950 -0.034 111921
2005-10-21 395.930 396.450 384.860 386.080 -2.087 114194
2005-10-14 399.890 400.630 389.770 394.310 -1.091 105824
2005-10-07 405.410 408.900 397.590 398.660 -1.074 129724
2005-09-30 396.690 404.090 396.690 402.990 2.196 106703
2005-09-23 396.890 401.850 392.530 394.330 -0.947 111506
2005-09-16 396.630 399.140 393.060 398.100 0.808 111880
2005-09-09 388.970 396.110 388.950 394.910 1.438 114992
2005-09-02 382.570 391.890 382.160 389.310 1.080 97252.7
2005-08-26 394.880 395.770 384.880 385.150 -2.239 90855.9
2005-08-19 395.370 397.290 390.360 393.970 -0.528 85671.5
2005-08-12 392.150 401.770 390.700 396.060 1.214 102154
2005-08-05 396.210 397.990 391.310 391.310 -1.127 111629
2005-07-29 395.980 397.530 393.210 395.770 0.373 129006
2005-07-22 392.680 399.020 392.210 394.300 0.157 193113
2005-07-15 389.930 395.330 388.100 393.680 1.307 127085
2005-07-08 388.090 391.440 375.160 388.600 0.088 119217
2005-07-01 378.160 388.260 375.770 388.260 2.182 119653
2005-06-24 380.220 384.180 377.290 379.970 -0.079 101127
2005-06-17 375.680 382.310 375.200 380.270 1.111 127647
2005-06-10 371.240 377.130 368.060 376.090 1.230 97879.7
2005-06-03 367.060 373.390 364.680 371.520 1.248 101079
2005-05-27 365.230 369.670 363.770 366.940 0.841 90518.2
2005-05-20 355.120 365.210 353.940 363.880 2.354 113423
2005-05-13 356.710 357.370 352.430 355.510 -0.320 127599
2005-05-06 348.700 357.020 347.800 356.650 2.427 121581
2005-04-29 355.330 357.540 345.550 348.200 -2.240 144256
2005-04-22 356.930 358.600 352.040 356.180 -2.218 148486
2005-04-15 372.200 373.370 364.250 364.260 -2.503 116314
2005-04-08 368.650 374.260 365.220 373.610 1.469 99404.8
2005-04-01 370.090 371.680 368.150 368.200 -0.920 120754
2005-03-25 369.590 372.450 366.590 371.620 0.481 100289
2005-03-18 371.470 374.030 366.500 369.840 -0.621 102048
2005-03-11 379.160 380.190 372.010 372.150 -1.717 106293
2005-03-04 375.750 378.650 373.450 378.650 1.092 156095
2005-02-25 375.950 376.140 368.670 374.560 -0.242 109385
2005-02-18 370.990 375.840 370.720 375.470 1.191 113375
2005-02-11 369.090 371.050 367.060 371.050 1.015 106489
2005-02-04 358.370 367.680 358.370 367.320 2.885 124831
2005-01-28 352.230 359.480 351.420 357.020 0.981 111059
2005-01-21 353.320 355.890 351.200 353.550 0.232 93595.2
2005-01-14 354.380 355.600 349.030 352.730 -0.488 123168
2005-01-07 348.220 355.050 347.700 354.460 1.833 104595
2004-12-31 347.530 348.860 346.420 348.080 0.003 28544.8
2004-12-24 343.240 348.700 343.070 348.070 1.333 74392.3
2004-12-17 342.670 346.790 342.550 343.490 0.494 102475
2004-12-10 342.120 344.690 339.180 341.800 -0.489 90739.7
2004-12-03 340.250 345.970 336.280 343.480 0.964 132230
2004-11-26 337.730 340.450 335.280 340.200 0.224 82143.9
2004-11-19 344.800 345.900 338.580 339.440 -1.214 119646
2004-11-12 336.860 344.380 335.690 343.610 2.155 103992
2004-11-05 328.950 338.780 328.950 336.360 1.779 112529
2004-10-29 322.590 332.320 320.370 330.480 1.055 118062
2004-10-22 328.690 331.590 322.990 327.030 -0.277 104321
2004-10-15 334.520 334.740 325.620 327.940 -2.081 95827.4
2004-10-08 332.550 339.350 332.550 334.910 1.221 na
2004-10-01 325.190 330.870 321.860 330.870 1.522 na
2004-09-24 333.050 334.570 324.010 325.910 -2.684 na
2004-09-17 330.610 335.870 330.610 334.900 1.571 na
2004-09-10 329.140 332.690 326.810 329.720 0.295 na
2004-09-03 326.410 329.590 322.950 328.750 0.748 na
2004-08-27 319.300 326.890 317.810 326.310 3.100 na
2004-08-20 309.210 319.420 307.310 316.500 1.873 na
2004-08-13 316.020 317.210 308.120 310.680 -1.603 na
2004-08-06 328.640 328.640 315.740 315.740 -4.295 na
2004-07-30 324.020 330.790 320.720 329.910 1.611 na
2004-07-23 329.410 333.220 323.510 324.680 -1.244 na
2004-07-16 335.760 337.100 328.180 328.770 -2.134 na
2004-07-09 341.090 341.840 332.370 335.940 -1.723 na
2004-07-02 342.660 348.730 340.760 341.830 -0.466 na
2004-06-25 344.780 345.160 338.860 343.430 0.015 na
2004-06-18 340.310 343.940 335.530 343.380 0.592 na
2004-06-11 341.620 344.360 340.090 341.360 0.672 na
2004-06-04 336.500 339.460 331.880 339.080 0.632 na
2004-05-28 330.940 339.460 329.720 336.950 1.955 na
2004-05-21 322.750 333.790 319.110 330.490 0.947 na
2004-05-14 331.920 333.790 325.360 327.390 -3.130 na
2004-05-07 338.560 346.330 333.640 337.970 -1.008 na
2004-04-30 355.950 357.730 340.800 341.410 -4.265 na
2004-04-23 352.040 358.490 350.020 356.620 1.094 na
2004-04-16 353.280 354.930 345.950 352.760 0.513 na
2004-04-09 352.100 353.920 349.270 350.960 0.126 na
2004-04-02 336.630 350.940 335.540 350.520 4.558 na
2004-03-26 332.600 337.440 323.370 335.240 -0.297 na
2004-03-19 346.490 346.490 332.960 336.240 -2.818 na
2004-03-12 361.130 361.500 338.990 345.990 -3.873 na
2004-03-05 357.740 362.670 356.030 359.930 0.937 na
2004-02-27 363.050 364.460 352.540 356.590 -1.595 na
2004-02-20 355.630 365.930 355.610 362.370 1.892 na
2004-02-13 352.610 360.400 352.500 355.640 1.221 na
2004-02-06 354.510 355.820 347.880 351.350 -0.555 na
2004-01-30 357.130 360.850 352.670 353.310 -1.070 na
2004-01-23 359.000 360.390 353.460 357.130 -0.117 na
2004-01-16 342.270 358.890 340.570 357.550 4.084 na
2004-01-09 342.620 346.910 338.640 343.520 0.222 na
2004-01-02 333.040 342.760 332.930 342.760 3.222 na
2003-12-26 329.310 332.060 329.220 332.060 0.124 na
2003-12-19 334.810 335.600 324.840 331.650 0.524 na
2003-12-12 332.420 334.750 326.300 329.920 -1.410 na
2003-12-05 334.660 339.790 332.250 334.640 0.738 na
2003-11-28 326.340 337.750 326.270 332.190 2.181 na
2003-11-21 334.150 334.710 320.830 325.100 -4.055 na
2003-11-14 340.650 342.520 334.480 338.840 -1.210 na
2003-11-07 331.330 344.620 330.910 342.990 3.867 na
2003-10-31 318.360 331.430 318.360 330.220 4.358 na
2003-10-24 329.050 331.920 315.520 316.430 -4.130 na
2003-10-17 325.410 333.910 324.960 330.060 2.145 na
2003-10-10 322.020 327.160 315.380 323.130 -0.117 na
2003-10-03 312.550 323.800 305.300 323.510 3.035 na
2003-09-26 331.160 331.160 312.390 313.980 -6.224 na
2003-09-19 330.460 340.680 330.300 334.820 1.995 na
2003-09-12 337.930 344.300 326.970 328.270 -3.231 na
2003-09-05 331.060 344.330 331.040 339.230 2.981 na
2003-08-29 332.100 334.700 326.020 329.410 -1.419 na
2003-08-22 323.580 336.020 321.950 334.150 3.455 na
2003-08-15 313.030 324.270 311.370 322.990 3.406 na
2003-08-08 313.430 317.590 305.650 312.350 -0.759 na
2003-08-01 312.030 319.070 308.990 314.740 2.175 na
2003-07-25 312.010 312.880 303.660 308.040 -0.443 na
2003-07-18 305.880 312.550 301.390 309.410 2.045 na
2003-07-11 295.200 308.770 295.140 303.210 3.615 na
2003-07-04 296.250 299.550 284.140 292.630 -1.809 na
2003-06-27 302.670 303.070 289.050 298.020 -1.773 na
2003-06-20 294.800 309.500 292.940 303.400 2.438 na
2003-06-13 297.260 307.420 291.360 296.180 -1.138 na
2003-06-06 283.580 300.290 281.380 299.590 6.779 na
2003-05-30 271.680 281.920 264.800 280.570 3.753 na
2003-05-23 284.390 284.390 267.020 270.420 -6.049 na
2003-05-16 284.760 290.510 277.330 287.830 2.053 na
2003-05-09 282.180 291.980 275.410 282.040 0.970 na
2003-05-02 276.550 292.660 275.160 279.330 0.370 na
2003-04-25 287.670 295.210 277.210 278.300 -3.102 na
2003-04-18 277.680 295.580 272.610 287.210 3.979 na
2003-04-11 279.760 288.030 271.970 276.220 2.103 na
2003-04-04 255.900 273.400 247.720 270.530 3.208 na
2003-03-28 272.120 273.320 251.410 262.120 -5.743 na
2003-03-21 245.230 278.530 243.360 278.090 8.067 na
2003-03-14 238.770 257.820 217.800 257.330 8.946 na
2003-03-07 270.420 270.780 234.850 236.200 -11.273 na
2003-02-28 283.370 283.400 249.550 266.210 -5.900 na
2003-02-21 290.070 295.310 278.340 282.900 -0.503 na
2003-02-14 279.490 288.550 270.200 284.330 1.830 na
2003-02-07 299.430 301.790 278.730 279.220 -5.330 na
2003-01-31 293.930 295.120 273.140 294.940 -0.304 na
2003-01-24 319.420 321.590 295.560 295.840 -7.141 na
2003-01-17 334.490 338.750 318.590 318.590 -4.365 na
2003-01-10 338.330 340.240 322.100 333.130 -0.659 na
2003-01-03 315.720 339.760 315.720 335.340 5.499 na
2002-12-27 326.760 330.220 316.840 317.860 -2.269 na
2002-12-20 320.520 337.910 315.640 325.240 0.771 na
2002-12-13 339.560 342.680 320.230 322.750 -4.644 na
2002-12-06 362.200 370.420 329.760 338.470 -6.497 na
2002-11-29 359.810 364.220 343.130 361.990 1.239 na
2002-11-22 338.030 358.630 335.620 357.560 5.734 na
2002-11-15 328.230 341.500 318.800 338.170 2.404 na
2002-11-08 347.400 361.220 328.210 330.230 -2.619 na
2002-11-01 335.690 344.050 321.680 339.110 2.596 na
2002-10-25 342.480 352.740 327.380 330.530 -4.289 na
2002-10-18 316.320 348.570 313.390 345.340 8.683 na
2002-10-11 297.830 318.080 285.820 317.750 3.881 na
2002-10-04 304.120 321.800 292.090 305.880 -3.123 na
2002-09-27 308.320 319.780 282.790 315.740 2.506 na
2002-09-20 339.600 349.290 304.520 308.020 -9.259 na
2002-09-13 355.230 369.030 335.600 339.450 -4.678 na
2002-09-06 369.940 369.940 337.770 356.110 -4.166 na
2002-08-30 386.810 395.590 364.780 371.590 -4.799 na
2002-08-23 367.180 397.080 365.840 390.320 5.746 na
2002-08-16 357.960 371.060 345.770 369.110 2.068 na
2002-08-09 334.580 362.760 311.730 361.630 7.561 na
2002-08-02 341.760 371.240 334.370 336.210 0.042 na
2002-07-26 358.520 358.650 303.720 336.070 -8.753 na
2002-07-19 390.570 395.000 353.120 368.310 -5.805 na
2002-07-12 434.860 438.940 387.160 391.010 -10.598 na
2002-07-05 434.000 446.920 406.030 437.360 -0.523 na
2002-06-28 423.440 439.660 395.170 439.660 3.899 na
2002-06-21 433.930 449.900 416.060 423.160 -1.579 na
2002-06-14 458.200 462.890 421.940 429.950 -5.327 na
2002-06-07 482.400 483.350 449.700 454.140 -6.276 na
2002-05-31 491.310 497.120 477.890 484.550 -1.546 na
2002-05-24 501.960 501.960 485.260 492.160 -1.204 na
2002-05-17 487.190 506.110 485.980 498.160 1.558 na
2002-05-10 493.890 501.250 481.420 490.520 -1.053 na
2002-05-03 507.060 512.180 494.530 495.740 -2.655 na
2002-04-26 526.850 528.320 508.790 509.260 -3.591 na
2002-04-19 512.750 531.450 511.600 528.230 3.240 na
2002-04-12 516.900 517.960 506.290 511.650 -1.064 na
2002-04-05 528.600 530.490 516.300 517.150 -2.647 na
2002-03-29 523.090 531.210 517.640 531.210 1.502 na
2002-03-22 519.690 527.740 518.470 523.350 1.117 na
2002-03-15 519.490 522.590 509.310 517.570 -0.289 na
2002-03-08 504.220 522.510 504.140 519.070 4.022 na
2002-03-01 481.440 501.310 477.200 499.000 4.319 na
2002-02-22 496.740 496.740 475.190 478.340 -3.967 na
2002-02-15 486.200 500.970 485.450 498.100 3.351 na
2002-02-08 500.990 501.620 477.550 481.950 -3.873 na
2002-02-01 505.630 510.040 492.440 501.370 -0.395 na
2002-01-25 495.220 504.380 489.200 503.360 1.998 na
2002-01-18 496.210 498.050 485.350 493.500 -1.007 na
2002-01-11 503.370 506.630 490.350 498.520 -0.208 na
2002-01-04 503.410 509.950 497.530 499.560 -1.425 na
2001-12-28 495.990 509.110 492.510 506.780 2.206 na
2001-12-21 478.920 495.890 474.920 495.840 4.262 na
2001-12-14 504.000 504.210 473.070 475.570 -5.787 na
2001-12-07 489.760 512.560 482.490 504.780 2.458 na
2001-11-30 510.690 512.310 484.710 492.670 -2.752 na
2001-11-23 507.830 511.830 498.500 506.610 0.388 na
2001-11-16 490.130 506.410 472.890 504.650 3.230 na
2001-11-09 471.300 501.790 470.550 488.860 4.424 na
2001-11-02 474.250 474.450 445.310 468.150 -0.986 na
2001-10-26 448.110 478.150 440.910 472.810 6.116 na
2001-10-19 465.070 468.760 442.690 445.560 -5.825 na
2001-10-12 449.150 485.320 441.040 473.120 3.507 na
2001-10-05 452.310 464.500 426.000 457.090 0.709 na
2001-09-28 410.450 453.900 405.750 453.870 14.547 na
2001-09-21 425.890 449.630 378.360 396.230 -7.097 na
2001-09-14 483.840 486.510 426.490 426.500 -12.250 na
2001-09-07 523.910 523.910 485.230 486.040 -7.179 na
2001-08-31 542.730 545.450 521.080 523.630 -2.810 na
2001-08-24 520.950 540.190 515.090 538.770 3.090 na
2001-08-17 532.600 540.640 520.040 522.620 -1.409 na
2001-08-10 544.000 549.080 527.180 530.090 -2.333 na
2001-08-03 533.890 559.000 533.240 542.750 1.367 na
2001-07-27 535.100 545.030 523.430 535.430 -0.370 na
2001-07-20 551.590 552.330 532.330 537.420 -2.735 na
2001-07-13 563.710 564.850 547.200 552.530 -1.846 na
2001-07-06 572.360 581.400 561.190 562.920 -1.845 na
2001-06-29 560.960 573.500 550.080 573.500 1.767 na
2001-06-22 557.890 563.540 547.200 563.540 1.044 na
2001-06-15 586.440 588.300 553.680 557.720 -5.253 na
2001-06-08 585.120 592.360 582.860 588.640 1.505 na
2001-06-01 591.280 596.910 577.440 579.910 -1.647 na
2001-05-25 601.460 609.220 589.230 589.620 -1.738 na
2001-05-18 588.150 600.400 580.330 600.050 1.315 na
2001-05-11 584.140 595.520 574.740 592.260 2.179 na
2001-05-04 597.120 600.970 574.710 579.630 -2.269 na
2001-04-27 573.950 595.600 566.900 593.090 3.085 na
2001-04-20 568.020 586.180 559.910 575.340 0.003 na
2001-04-13 546.950 579.630 546.790 575.320 4.234 na
2001-04-06 562.880 563.230 524.220 551.950 -1.148 na
2001-03-30 537.500 564.030 536.770 558.360 5.466 na
2001-03-23 555.110 559.410 512.450 529.420 -4.351 na
2001-03-16 589.720 589.910 553.350 553.500 -6.958 na
2001-03-09 593.140 601.240 586.640 594.890 0.783 na
2001-03-02 589.660 600.850 586.660 590.270 0.851 na
2001-02-23 617.900 618.090 583.400 585.290 -5.276 na
2001-02-16 618.940 627.220 611.520 617.890 -0.764 na
2001-02-09 628.450 632.840 620.440 622.650 -1.320 na
2001-02-02 633.040 640.500 629.130 630.980 -0.251 na
2001-01-26 627.840 638.850 620.420 632.570 0.587 na
2001-01-19 637.540 643.430 627.690 628.880 -1.716 na
2001-01-12 632.910 643.150 628.910 639.860 0.639 na
2001-01-05 636.240 647.050 627.700 635.800 -0.282 na
2000-12-29 628.290 647.610 626.910 637.600 1.712 na
2000-12-22 625.610 639.180 610.990 626.870 0.381 na
2000-12-15 662.440 666.150 623.000 624.490 -4.983 na
2000-12-08 657.360 670.670 647.490 657.240 -0.468 na
2000-12-01 664.940 671.480 649.920 660.330 0.002 na
2000-11-24 681.210 682.930 647.110 660.320 -2.917 na
2000-11-17 666.770 684.440 663.000 680.160 0.839 na
2000-11-10 687.430 692.180 672.380 674.500 -1.840 na
2000-11-03 677.250 688.030 671.200 687.140 2.030 na
2000-10-27 657.610 679.800 654.430 673.470 2.644 na
2000-10-20 649.610 658.630 619.820 656.120 2.199 na
2000-10-13 662.460 663.480 630.740 642.000 -3.472 na
2000-10-06 659.750 672.700 657.690 665.090 0.540 na
2000-09-29 656.210 661.650 650.640 661.520 1.311 na
2000-09-22 670.680 671.900 639.720 652.960 -3.468 na
2000-09-15 684.110 688.550 672.570 676.420 -1.465 na
2000-09-08 698.430 703.180 685.580 686.480 -1.251 na
2000-09-01 694.180 697.380 682.050 695.180 0.554 na
2000-08-25 692.860 700.280 690.430 691.350 -0.346 na
2000-08-18 686.250 693.750 684.600 693.750 1.425 na
2000-08-11 677.970 688.280 674.860 684.000 1.567 na
2000-08-04 665.670 679.150 663.450 673.450 1.466 na
2000-07-28 677.300 685.200 663.720 663.720 -2.246 na
2000-07-21 688.330 692.230 676.900 678.970 -1.221 na
2000-07-14 676.130 691.850 675.830 687.360 1.834 na
2000-07-07 674.490 676.370 662.740 674.980 0.423 na
2000-06-30 681.740 687.660 666.720 672.140 -1.550 na
2000-06-23 678.340 689.610 676.220 682.720 0.040 na
2000-06-16 672.270 688.340 670.250 682.450 1.293 na
2000-06-09 677.700 677.780 662.220 673.740 -0.617 na
2000-06-02 650.380 677.940 649.960 677.920 4.956 na
2000-05-26 650.120 657.330 635.760 645.910 -1.002 na
2000-05-19 665.990 677.950 651.530 652.450 -2.372 na
2000-05-12 669.710 670.520 648.720 668.300 -0.294 na
2000-05-05 668.240 677.670 661.760 670.270 1.344 na
2000-04-28 655.670 670.790 649.340 661.380 0.518 na
2000-04-21 618.670 658.640 618.670 657.970 1.142 na
2000-04-14 678.360 678.470 645.570 650.540 -3.098 na
2000-04-07 666.960 673.520 632.490 671.340 1.366 na
2000-03-31 683.220 691.660 652.130 662.290 -3.100 na
2000-03-24 675.390 684.230 663.230 683.480 1.681 na
2000-03-17 666.310 683.930 641.830 672.180 -0.655 na
2000-03-10 687.180 689.200 663.450 676.610 -0.573 na
2000-03-03 654.960 687.810 647.870 680.510 2.709 na
2000-02-25 650.260 663.690 644.740 662.560 1.128 na
2000-02-18 656.780 674.210 652.340 655.170 -1.133 na
2000-02-11 657.170 676.140 651.740 662.680 0.262 na
2000-02-04 621.650 663.000 609.960 660.950 4.505 na
2000-01-28 645.650 654.150 624.370 632.460 -1.405 na
2000-01-21 662.540 664.850 635.650 641.470 -2.155 na
2000-01-14 652.820 659.870 636.150 655.600 1.665 na
2000-01-07 677.150 686.330 620.220 644.860 -3.954 na
1999-12-31 659.880 671.940 655.740 671.410 1.663 na
1999-12-24 635.620 663.000 635.560 660.430 4.051 na
1999-12-17 618.430 639.230 617.820 634.720 2.482 na
1999-12-10 618.030 621.860 608.050 619.350 0.298 na
1999-12-03 608.740 617.600 596.970 617.510 1.229 na
1999-11-26 608.790 612.920 596.810 610.010 0.466 na
1999-11-19 597.040 609.820 594.280 607.180 2.935 na
1999-11-12 578.470 599.080 578.460 589.870 1.191 na
1999-11-05 571.790 587.480 564.040 582.930 1.943 na
1999-10-29 553.040 575.820 543.270 571.820 4.105 na
1999-10-22 531.270 549.280 527.170 549.270 2.101 na
1999-10-15 557.790 561.310 531.750 537.970 -3.041 na
1999-10-08 541.350 561.700 537.270 554.840 2.924 na
1999-10-01 555.690 563.240 536.510 539.080 -2.751 na
1999-09-24 574.790 580.380 552.530 554.330 -3.109 na
1999-09-17 593.120 594.730 572.120 572.120 -3.304 na
1999-09-10 582.040 595.730 576.820 591.670 2.254 na
1999-09-03 586.400 586.400 562.770 578.630 -1.070 na
1999-08-27 566.690 592.020 565.630 584.890 3.605 na
1999-08-20 566.070 577.870 559.810 564.540 0.018 na
1999-08-13 534.330 564.900 533.590 564.440 5.483 na
1999-08-06 546.550 549.190 527.260 535.100 -3.197 na
1999-07-30 559.440 561.030 543.160 552.770 -0.658 na
1999-07-23 589.200 593.780 553.550 556.430 -5.470 na
1999-07-16 590.840 596.150 580.050 588.630 0.296 na
1999-07-09 578.040 587.230 576.900 586.890 2.600 na
1999-07-02 562.150 577.770 557.330 572.020 1.846 na
1999-06-25 579.470 583.760 560.400 561.650 -2.496 na
1999-06-18 565.060 580.470 561.020 576.030 1.514 na
1999-06-11 567.290 571.820 563.780 567.440 0.161 na
1999-06-04 554.820 566.530 550.100 566.530 2.562 na
1999-05-28 558.480 565.660 544.810 552.380 -2.608 na
1999-05-21 550.370 569.280 540.790 567.170 2.720 na
1999-05-14 566.400 566.620 546.740 552.150 -2.437 na
1999-05-07 571.820 583.800 560.980 565.940 -1.322 na
1999-04-30 563.630 576.660 563.630 573.520 2.190 na
1999-04-23 549.970 564.570 549.200 561.230 2.332 na
1999-04-16 537.010 549.040 531.250 548.440 1.992 na
1999-04-09 538.560 547.190 535.290 537.730 0.768 na
1999-04-02 527.380 539.340 527.280 533.630 1.536 na
1999-03-26 542.810 549.110 521.490 525.560 -3.949 na
1999-03-19 535.390 551.280 532.000 547.170 2.655 na
1999-03-12 534.600 537.000 517.200 533.020 0.657 na
1999-03-05 536.140 536.540 511.170 529.540 -1.227 na
1999-02-26 522.010 543.840 522.010 536.120 3.572 na
1999-02-19 518.210 528.220 509.570 517.630 -1.089 na
1999-02-12 535.330 537.500 505.940 523.330 -2.064 na
1999-02-05 538.800 547.360 525.780 534.360 0.427 na
1999-01-29 511.420 545.850 508.190 532.090 2.576 na
1999-01-22 537.100 562.230 517.610 518.730 -1.862 na
1999-01-15 565.700 569.630 497.630 528.570 -5.489 na
1999-01-08 545.540 587.510 541.820 559.270 -52.859 na
1999-01-01 1179.27 1204.32 1178.54 1186.38 0.660 na
1998-12-25 1123.62 1187.66 1120.04 1178.60 5.434 na
1998-12-18 1064.71 1125.74 1054.11 1117.86 4.357 na
1998-12-11 1086.19 1104.59 1062.50 1071.19 0.311 na
1998-12-04 1127.35 1140.12 993.840 1067.87 -5.964 na
1998-11-27 1125.91 1144.59 1110.71 1135.60 2.322 na
1998-11-20 1045.10 1113.28 1042.14 1109.83 7.400 na
1998-11-13 1066.31 1079.08 1026.70 1033.36 -2.265 na
1998-11-06 1011.78 1066.45 1009.37 1057.31 6.459 na
1998-10-30 972.660 1006.05 960.210 993.160 3.148 na
1998-10-23 957.820 996.120 927.470 962.850 1.062 na
1998-10-16 887.760 968.580 882.260 952.730 11.940 na
1998-10-09 827.130 902.920 807.830 851.110 0.297 na
1998-10-02 973.820 979.210 839.210 848.590 -10.469 na
1998-09-25 931.040 1002.52 885.180 947.820 -1.225 na
1998-09-18 1036.35 1037.45 942.930 959.570 -5.033 na
1998-09-11 1094.91 1104.11 995.210 1010.42 -5.805 na
1998-09-04 1088.08 1107.21 1039.71 1072.69 -1.894 na
1998-08-28 1156.36 1164.09 1041.08 1093.40 -5.293 na
1998-08-21 1128.48 1209.72 1127.93 1154.51 -0.023 na
1998-08-14 1178.41 1185.71 1120.15 1154.77 -2.088 na
1998-08-07 1206.95 1220.43 1157.79 1179.39 -4.062 na
1998-07-31 1265.41 1282.85 1229.33 1229.33 -3.358 na
1998-07-24 1300.12 1323.65 1260.35 1272.05 -1.999 na
1998-07-17 1254.77 1301.39 1253.11 1298.00 3.968 na
1998-07-10 1245.37 1268.57 1232.94 1248.46 0.419 na
1998-07-03 1185.96 1243.71 1184.00 1243.25 5.155 na
1998-06-26 1147.39 1182.74 1134.95 1182.30 2.552 na
1998-06-19 1173.97 1186.27 1140.50 1152.88 -1.665 na
1998-06-12 1215.34 1219.53 1171.54 1172.40 -2.553 na
1998-06-05 1195.03 1212.56 1191.78 1203.11 0.385 na
1998-05-29 1200.39 1226.48 1183.81 1198.50 0.342 na
1998-05-22 1159.49 1205.16 1149.36 1194.41 2.194 na
1998-05-15 1176.30 1182.35 1156.06 1168.77 0.412 na
1998-05-08 1195.84 1203.36 1135.81 1163.98 -2.007 na
1998-05-01 1158.36 1188.34 1104.64 1187.82 1.807 na
1998-04-24 1182.87 1199.76 1152.58 1166.74 0.429 na
1998-04-17 1181.95 1189.18 1147.64 1161.76 -0.608 na
1998-04-10 1155.95 1195.70 1155.46 1168.87 0.581 na
1998-04-03 1137.22 1168.42 1122.79 1162.12 1.865 na
1998-03-27 1123.90 1146.05 1119.56 1140.84 1.772 na
1998-03-20 1107.37 1126.68 1094.58 1120.98 1.101 na
1998-03-13 1098.69 1115.93 1087.45 1108.77 1.825 na
1998-03-06 1070.96 1097.01 1052.65 1088.90 1.735 na
1998-02-27 1032.04 1081.38 1030.68 1070.33 4.958 na
1998-02-20 975.920 1032.48 974.850 1019.77 4.633 na
1998-02-13 978.730 986.170 967.770 974.620 0.271 na
1998-02-06 964.500 972.460 952.590 971.990 1.606 na
1998-01-30 929.250 956.630 928.450 956.630 2.511 na
1998-01-23 949.320 958.330 932.890 933.200 -0.517 na
1998-01-16 886.330 938.050 885.400 938.050 2.654 na
1998-01-09 927.990 941.250 906.140 913.800 -1.423 na
1998-01-02 884.390 931.500 883.980 926.990 5.297 na
1997-12-26 876.130 892.110 874.450 880.360 0.099 na
1997-12-19 884.460 916.220 877.690 879.490 -0.929 na
1997-12-12 928.700 931.070 880.060 887.740 -3.559 na
1997-12-05 890.320 920.510 890.320 920.500 4.398 na
1997-11-28 891.850 895.450 871.200 881.720 -1.880 na
1997-11-21 875.630 901.790 868.140 898.610 5.464 na
1997-11-14 853.420 861.430 839.510 852.050 0.339 na
1997-11-07 873.120 886.330 839.070 849.170 -1.210 na
1997-10-31 867.900 879.400 764.970 859.570 -3.565 na
1997-10-24 901.210 937.140 872.640 891.350 -1.464 na
1997-10-17 917.580 939.980 891.740 904.590 -0.353 na
1997-10-10 956.200 968.110 898.910 907.790 -5.764 na
1997-10-03 899.930 967.640 898.790 963.320 6.502 na
1997-09-26 898.920 919.220 893.860 904.510 0.603 na
1997-09-19 875.350 904.710 861.070 899.090 3.973 na
1997-09-12 909.660 910.650 848.590 864.730 -5.650 na
1997-09-05 871.710 953.910 861.830 916.510 5.553 na
1997-08-29 929.510 941.950 865.450 868.290 -5.458 na
1997-08-22 880.060 975.110 875.770 918.420 2.683 na
1997-08-15 971.530 985.870 894.420 894.420 -10.213 na
1997-08-08 985.910 1011.62 974.660 996.160 1.572 na
1997-08-01 988.540 994.820 956.860 980.740 -0.838 na
1997-07-25 940.520 1006.26 927.690 989.030 5.016 na
1997-07-18 950.480 978.870 939.940 941.790 0.564 na
1997-07-11 906.070 938.480 904.240 936.510 3.232 na
1997-07-04 872.900 911.250 861.550 907.190 4.221 na
1997-06-27 864.050 875.610 850.030 870.450 0.957 na
1997-06-20 848.280 862.430 839.590 862.200 1.904 na
1997-06-13 831.410 848.480 825.440 846.090 2.627 na
1997-06-06 793.640 826.320 793.630 824.430 4.230 na
1997-05-30 806.430 815.180 788.060 790.970 -1.616 na
1997-05-23 791.970 807.980 784.460 803.960 1.216 na
1997-05-16 783.420 801.270 781.130 794.300 1.728 na
1997-05-09 776.680 786.820 774.280 780.810 1.198 na
1997-05-02 752.910 774.560 749.760 771.570 2.518 na
1997-04-25 737.930 766.740 736.380 752.620 1.460 na
1997-04-18 713.350 745.260 712.210 741.790 2.403 na
1997-04-11 722.770 739.710 717.270 724.380 2.251 na
1997-04-04 698.720 721.940 698.050 708.430 -4.394 na
1997-03-28 726.450 744.080 710.870 740.990 1.882 na
1997-03-21 767.530 768.850 700.540 727.300 -5.060 na
1997-03-14 764.160 779.020 747.720 766.060 0.144 na
1997-03-07 736.360 765.890 733.020 764.960 3.729 na
1997-02-28 728.220 755.730 725.190 737.460 1.172 na
1997-02-21 719.890 742.400 719.650 728.920 1.311 na
1997-02-14 692.360 721.330 692.040 719.490 3.636 na
1997-02-07 674.940 694.310 671.490 694.250 2.748 na
1997-01-31 675.170 685.810 669.810 675.680 -0.148 na
1997-01-24 674.060 686.010 665.660 676.680 0.985 na
1997-01-17 650.840 673.360 650.840 670.080 3.617 na
1997-01-10 651.350 654.610 640.670 646.690 0.115 na
1997-01-03 643.790 648.320 632.810 645.950 1.073 na
1996-12-27 630.510 640.720 630.510 639.090 1.008 na
1996-12-20 613.580 634.390 608.240 632.710 4.296 na
1996-12-13 623.640 629.220 595.820 606.650 -1.559 na
1996-12-06 631.000 636.750 589.730 616.260 -2.345 na
1996-11-29 622.860 631.210 615.890 631.060 2.533 na
1996-11-22 609.120 615.750 603.090 615.470 1.082 na
1996-11-15 593.700 611.480 592.870 608.880 2.728 na
1996-11-08 581.670 596.360 580.470 592.710 1.961 na
1996-11-01 590.270 591.620 575.800 581.310 -1.503 na
1996-10-25 596.680 597.800 580.220 590.180 -0.698 na
1996-10-18 586.110 596.080 584.980 594.330 1.214 na
1996-10-11 588.230 590.760 581.470 587.200 0.388 na
1996-10-04 572.230 585.350 571.950 584.930 2.275 na
1996-09-27 565.520 574.250 560.600 571.920 1.100 na
1996-09-20 566.730 570.950 561.050 565.700 -0.062 na
1996-09-13 557.080 567.210 556.410 566.050 2.288 na
1996-09-06 552.680 556.040 546.300 553.390 0.436 na
1996-08-30 558.350 565.340 550.840 550.990 -1.737 na
1996-08-23 559.480 569.250 557.760 560.730 0.594 na
1996-08-16 549.180 559.050 547.720 557.420 1.445 na
1996-08-09 552.740 555.840 546.350 549.480 -0.176 na
1996-08-02 523.410 551.700 521.470 550.450 5.612 na
1996-07-26 533.560 534.900 508.810 521.200 -2.406 na
1996-07-19 547.040 547.370 517.190 534.050 -2.369 na
1996-07-12 554.540 557.790 541.760 547.010 -2.133 na
1996-07-05 560.960 564.590 556.190 558.930 -0.250 na
1996-06-28 554.550 560.850 552.190 560.330 1.123 na
1996-06-21 558.820 564.300 551.480 554.110 -0.750 na
1996-06-14 567.260 570.640 557.120 558.300 -1.275 na
1996-06-07 569.540 572.500 562.970 565.510 -0.803 na
1996-05-31 566.030 570.920 564.540 570.090 1.030 na
1996-05-24 555.450 565.190 554.760 564.280 1.819 na
1996-05-17 556.490 560.000 552.440 554.200 -0.128 na
1996-05-10 552.070 562.050 548.950 554.910 0.134 na
1996-05-03 553.360 560.820 547.880 554.170 0.166 na
1996-04-26 548.990 556.550 548.610 553.250 1.206 na
1996-04-19 545.550 550.490 542.850 546.660 0.878 na
1996-04-12 533.100 545.410 532.810 541.900 0.926 na
1996-04-05 532.600 538.960 532.600 536.930 0.993 na
1996-03-29 529.800 531.680 525.170 531.650 0.653 na
1996-03-22 519.090 528.910 518.430 528.200 1.542 na
1996-03-15 505.720 521.770 502.380 520.180 1.145 na
1996-03-08 517.990 522.840 511.700 514.290 -0.445 na
1996-03-01 509.150 518.670 504.580 516.590 1.173 na
1996-02-23 504.100 512.350 496.270 510.600 0.401 na
1996-02-16 500.850 515.690 498.270 508.560 1.309 na
1996-02-09 501.180 506.770 496.140 501.990 -0.515 na
1996-02-02 508.030 508.430 499.750 504.590 -0.369 na
1996-01-26 511.570 511.640 503.410 506.460 -0.417 na
1996-01-19 502.740 509.220 501.080 508.580 1.148 na
1996-01-12 499.240 505.730 494.560 502.810 1.053 na
1996-01-05 487.720 502.100 487.150 497.570 2.518 na
1995-12-29 481.510 486.820 480.640 485.350 0.795 na
1995-12-22 476.840 482.770 467.820 481.520 0.929 na
1995-12-15 478.460 481.620 474.310 477.090 -0.270 na
1995-12-08 476.580 483.770 475.790 478.380 0.128 na
1995-12-01 468.430 478.930 468.370 477.770 2.225 na
1995-11-24 463.260 468.490 459.750 467.370 1.512 na
1995-11-17 454.940 462.050 454.940 460.410 1.245 na
1995-11-10 455.890 456.110 449.380 454.750 -0.198 na
1995-11-03 448.520 456.760 447.600 455.650 2.506 na
1995-10-27 451.700 456.920 442.840 444.510 -2.273 na
1995-10-20 460.230 460.230 454.280 454.850 -1.420 na
1995-10-13 459.980 461.580 452.520 461.400 -0.175 na
1995-10-06 465.830 466.120 459.130 462.210 -0.869 na
1995-09-29 466.260 470.130 461.360 466.260 0.297 na
1995-09-22 471.670 476.680 463.950 464.880 -1.658 na
1995-09-15 466.320 474.480 465.850 472.720 1.229 na
1995-09-08 461.020 469.810 460.430 466.980 1.315 na
1995-09-01 463.430 463.830 456.340 460.920 -0.794 na
1995-08-25 461.270 466.140 460.840 464.610 0.663 na
1995-08-18 458.660 464.660 456.910 461.550 0.556 na
1995-08-11 458.290 461.530 456.900 459.000 0.221 na
1995-08-04 457.150 464.800 456.020 457.990 0.081 na
1995-07-28 455.350 463.900 455.130 457.620 0.704 na
1995-07-21 455.470 460.920 449.130 454.420 -0.277 na
1995-07-14 451.650 461.760 451.070 455.680 1.933 na
1995-07-07 431.140 447.350 430.860 447.040 3.391 na
1995-06-30 434.390 437.690 431.500 432.380 -0.586 na
1995-06-23 431.040 436.160 430.640 434.930 0.980 na
1995-06-16 431.220 434.180 429.810 430.710 -0.407 na
1995-06-09 434.560 436.560 432.130 432.470 -0.145 na
1995-06-02 425.380 437.020 424.850 433.100 1.550 na
1995-05-26 421.000 431.380 420.740 426.490 1.589 na
1995-05-19 430.690 431.730 418.600 419.820 -2.372 na
1995-05-12 424.570 432.930 422.370 430.020 1.229 na
1995-05-05 418.120 426.180 417.890 424.800 1.897 na
1995-04-28 406.110 417.480 406.110 416.890 2.074 na
1995-04-21 404.480 409.030 403.460 408.420 0.450 na
1995-04-14 404.240 406.870 402.980 406.590 0.656 na
1995-04-07 391.370 403.940 390.840 403.940 2.679 na
1995-03-31 393.020 400.210 388.780 393.400 0.598 na
1995-03-24 394.650 396.830 385.240 391.060 -0.443 na
1995-03-17 395.450 398.380 392.540 392.800 -0.218 na
1995-03-10 402.760 403.680 390.690 393.660 -2.944 na
1995-03-03 406.950 410.720 405.240 405.600 -1.218 na
1995-02-24 409.290 412.060 407.350 410.600 -0.085 na
1995-02-17 415.880 416.030 408.630 410.950 -1.128 na
1995-02-10 414.640 416.850 412.250 415.640 0.751 na
1995-02-03 412.920 412.920 407.900 412.540 0.019 na
1995-01-27 409.280 413.130 404.090 412.460 0.414 na
1995-01-20 414.990 416.740 410.140 410.760 -0.448 na
1995-01-13 415.700 416.020 409.950 412.610 -0.617 na
1995-01-06 414.780 419.040 413.230 415.170 0.169 na
1994-12-30 415.120 418.940 412.890 414.470 0.017 na
1994-12-23 410.590 415.500 410.260 414.400 1.474 na
1994-12-16 405.650 409.250 403.830 408.380 0.507 na
1994-12-09 411.970 413.600 405.710 406.320 -0.900 na
1994-12-02 408.190 410.920 406.250 410.010 0.876 na
1994-11-25 410.790 411.630 399.460 406.450 -0.830 na
1994-11-18 409.360 414.980 408.490 409.850 0.530 na
1994-11-11 407.330 413.950 406.680 407.690 -0.747 na
1994-11-04 410.820 415.360 404.740 410.760 0.418 na
1994-10-28 399.220 410.450 394.620 409.050 2.301 na
1994-10-21 406.930 411.600 397.360 399.850 -2.036 na
1994-10-14 394.150 408.160 393.700 408.160 3.892 na
1994-10-07 400.780 400.980 387.930 392.870 -2.337 na
1994-09-30 403.700 405.120 398.660 402.270 -0.332 na
1994-09-23 407.350 407.350 399.190 403.610 -0.974 na
1994-09-16 412.230 412.690 406.150 407.580 -1.358 na
1994-09-09 417.100 419.640 412.570 413.190 -0.947 na
1994-09-02 423.310 425.200 416.110 417.140 -0.877 na
1994-08-26 413.090 421.270 407.330 420.830 2.032 na
1994-08-19 415.980 419.740 411.600 412.450 -0.478 na
1994-08-12 420.790 421.740 409.730 414.430 -1.249 na
1994-08-05 408.790 421.410 408.790 419.670 2.807 na
1994-07-29 402.240 409.300 401.330 408.210 1.288 na
1994-07-22 391.750 403.860 389.940 403.020 2.788 na
1994-07-15 386.490 393.110 383.190 392.090 1.620 na
1994-07-08 386.360 390.510 383.690 385.840 0.343 na
1994-07-01 374.480 386.680 374.480 384.520 0.810 na
1994-06-24 387.190 389.990 376.670 381.430 -2.850 na
1994-06-17 406.250 406.530 391.150 392.620 -3.464 na
1994-06-10 405.580 408.010 403.210 406.710 0.901 na
1994-06-03 402.190 403.840 396.080 403.080 0.361 na
1994-05-27 410.060 410.190 401.460 401.630 -2.699 na
1994-05-20 413.710 418.340 411.060 412.770 0.289 na
1994-05-13 407.450 414.280 405.980 411.580 0.056 na
1994-05-06 413.490 417.850 408.600 411.350 -0.414 na
1994-04-29 416.710 420.180 411.500 413.060 -1.444 na
1994-04-22 428.400 428.430 412.560 419.110 -1.414 na
1994-04-15 417.800 428.420 417.400 425.120 2.293 na
1994-04-08 399.270 415.970 399.060 415.590 2.907 na
1994-04-01 406.140 411.310 398.440 403.850 -0.732 na
1994-03-25 417.350 417.750 401.270 406.830 -2.728 na
1994-03-18 421.600 428.420 415.660 418.240 0.074 na
1994-03-11 419.320 424.920 415.070 417.930 0.888 na
1994-03-04 417.920 421.280 404.590 414.250 -0.334 na
1994-02-25 425.280 425.810 414.270 415.640 -2.628 na
1994-02-18 433.380 434.580 426.310 426.860 -1.729 na
1994-02-11 425.270 440.400 424.970 434.370 -0.625 na
1994-02-04 432.380 440.690 432.300 437.100 1.703 na
1994-01-28 426.830 431.200 423.110 429.780 0.294 na
1994-01-21 421.810 429.790 420.870 428.520 1.878 na
1994-01-14 424.110 425.640 413.860 420.620 -0.802 na
1994-01-07 414.580 425.410 413.080 424.020 2.354 na
1993-12-31 412.340 417.750 410.700 414.270 0.788 na
1993-12-24 400.430 412.960 400.270 411.030 3.025 na
1993-12-17 396.810 398.960 387.720 398.960 0.985 na
1993-12-10 392.140 399.400 390.860 395.070 1.233 na
1993-12-03 381.990 391.290 380.870 390.260 2.259 na
1993-11-26 377.020 383.520 368.340 381.640 0.034 na
1993-11-19 379.780 385.810 379.070 381.510 0.969 na
1993-11-12 382.850 384.590 369.160 377.850 -1.296 na
1993-11-05 384.700 391.900 381.460 382.810 -0.164 na
1993-10-29 382.800 387.700 373.790 383.440 0.167 na
1993-10-22 367.240 383.200 367.240 382.800 4.254 na
1993-10-15 360.710 367.460 359.870 367.180 1.780 na
1993-10-08 351.560 362.090 349.900 360.760 2.553 na
1993-10-01 345.790 351.870 345.790 351.780 1.762 na
1993-09-24 346.090 349.890 341.120 345.690 -0.104 na
1993-09-17 348.010 352.800 343.080 346.050 -0.523 na
1993-09-10 354.060 356.260 342.510 347.870 -1.837 na
1993-09-03 358.150 367.230 354.220 354.380 -1.047 na
1993-08-27 355.160 359.010 353.310 358.130 0.802 na
1993-08-20 349.670 358.410 348.540 355.280 1.604 na
1993-08-13 340.720 351.120 340.330 349.670 2.603 na
1993-08-06 338.880 344.380 335.430 340.800 0.555 na
1993-07-30 330.710 342.710 330.710 338.920 2.489 na
1993-07-23 333.610 336.490 326.150 330.690 -0.905 na
1993-07-16 332.800 335.580 330.570 333.710 0.273 na
1993-07-09 323.610 335.650 321.950 332.800 2.827 na
1993-07-02 322.140 327.040 322.140 323.650 0.519 na
1993-06-25 315.920 323.810 315.920 321.980 1.918 na
1993-06-18 313.110 318.320 313.110 315.920 0.910 na
1993-06-11 306.930 314.170 306.760 313.070 2.000 na
1993-06-04 308.220 308.220 304.700 306.930 -0.438 na
1993-05-28 305.480 312.460 304.890 308.280 0.917 na
1993-05-21 311.600 311.600 304.420 305.480 -1.977 na
1993-05-14 314.230 318.180 311.200 311.640 -0.831 na
1993-05-07 314.080 317.300 312.700 314.250 0.073 na
1993-04-30 321.890 321.890 313.550 314.020 -2.439 na
1993-04-23 323.960 326.060 321.330 321.870 -0.639 na
1993-04-16 320.070 324.610 319.480 323.940 1.753 na
1993-04-09 315.460 319.880 315.130 318.360 0.546 na
1993-04-02 314.380 318.890 314.380 316.630 0.415 na
1993-03-26 317.250 317.480 312.670 315.320 -1.250 na
1993-03-19 315.320 320.310 315.320 319.310 1.801 na
1993-03-12 311.490 319.730 310.740 313.660 0.710 na
1993-03-05 307.170 313.260 304.910 311.450 1.841 na
1993-02-26 301.900 306.160 300.640 305.820 1.480 na
1993-02-19 299.250 301.970 294.820 301.360 0.400 na
1993-02-12 298.200 300.620 297.150 300.160 0.620 na
1993-02-05 293.670 298.380 292.080 298.310 2.178 na
1993-01-29 291.960 292.930 289.190 291.950 -0.470 na
1993-01-22 291.600 295.330 291.400 293.330 0.759 na
1993-01-15 287.480 292.510 286.130 291.120 0.901 na
1993-01-08 285.440 291.960 284.840 288.520 0.938 na
1993-01-01 289.040 289.350 285.140 285.840 -0.626 na
1992-12-25 280.130 288.000 280.130 287.640 3.001 na
1992-12-18 281.430 281.490 277.350 279.260 -0.700 na
1992-12-11 281.770 284.660 280.100 281.230 -0.284 na
1992-12-04 278.050 282.740 277.430 282.030 1.934 na
1992-11-27 277.550 277.840 272.950 276.680 -0.119 na
1992-11-20 279.940 281.640 275.070 277.010 -1.022 na
1992-11-13 277.400 282.030 277.380 279.870 0.781 na
1992-11-06 272.710 278.910 271.930 277.700 1.588 na
1992-10-30 279.500 279.590 273.320 273.360 -1.726 na
1992-10-23 275.390 281.160 273.570 278.160 0.794 na
1992-10-16 277.790 278.920 275.150 275.970 na na
1992-10-09 na na na na na na
1992-10-02 na na na na na na
1992-09-25 na na na na na na
1992-09-18 na na na na na na
1992-09-11 na na na na na na
1992-09-04 na na na na na na
1992-08-28 na na na na na na
1992-08-21 na na na na na na
1992-08-14 na na na na na na
1992-08-07 na na na na na na
1992-07-31 na na na na na na
1992-07-24 na na na na na na
1992-07-17 na na na na na na
1992-07-10 na na na na na na
1992-07-03 na na na na na na
1992-06-26 na na na na na na
1992-06-19 na na na na na na
1992-06-12 na na na na na na
1992-06-05 na na na na na na
1992-05-29 na na na na na na
1992-05-22 na na na na na na
1992-05-15 na na na na na na
1992-05-08 na na na na na na
1992-05-01 na na na na na na
1992-04-24 na na na na na na
1992-04-17 na na na na na na
1992-04-10 na na na na na na
1992-04-03 na na na na na na
1992-03-27 na na na na na na
1992-03-20 na na na na na na
1992-03-13 na na na na na na
1992-03-06 na na na na na na
1992-02-28 na na na na na na
1992-02-21 na na na na na na
1992-02-14 na na na na na na
1992-02-07 na na na na na na
1992-01-31 na na na na na na
1992-01-24 na na na na na na
1992-01-17 na na na na na na
1992-01-10 na na na na na na
1992-01-03 na na na na na na
1991-12-27 na na na na na na
1991-12-20 na na na na na na
1991-12-13 na na na na na na
1991-12-06 na na na na na na
1991-11-29 na na na na na na
1991-11-22 na na na na na na
1991-11-15 na na na na na na
1991-11-08 na na na na na na
1991-11-01 na na na na na na
1991-10-25 na na na na na na
1991-10-18 na na na na na na
1991-10-11 na na na na na na
1991-10-04 na na na na na na
1991-09-27 na na na na na na
1991-09-20 na na na na na na
1991-09-13 na na na na na na
1991-09-06 na na na na na na
1991-08-30 na na na na na na
1991-08-23 na na na na na na
1991-08-16 na na na na na na
1991-08-09 na na na na na na
1991-08-02 na na na na na na
1991-07-26 na na na na na na
1991-07-19 na na na na na na
1991-07-12 na na na na na na
1991-07-05 na na na na na na
1991-06-28 na na na na na na
1991-06-21 na na na na na na
1991-06-14 na na na na na na
1991-06-07 na na na na na na
1991-05-31 na na na na na na
1991-05-24 na na na na na na
1991-05-17 na na na na na na
1991-05-10 na na na na na na
1991-05-03 na na na na na na
1991-04-26 na na na na na na
1991-04-19 na na na na na na
1991-04-12 na na na na na na
1991-04-05 na na na na na na
1991-03-29 na na na na na na
1991-03-22 na na na na na na
1991-03-15 na na na na na na
1991-03-08 na na na na na na
1991-03-01 na na na na na na
1991-02-22 na na na na na na
1991-02-15 na na na na na na
1991-02-08 na na na na na na
1991-02-01 na na na na na na
1991-01-25 na na na na na na
1991-01-18 na na na na na na
1991-01-11 na na na na na na
1991-01-04 na na na na na na
1990-12-28 na na na na na na
1990-12-21 na na na na na na
1990-12-14 na na na na na na
1990-12-07 na na na na na na
1990-11-30 na na na na na na
