|
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 |____2008-1990_|____2008-1990_|____2008-1990_|____2008-1990_|____2008-1992_|____2008-1990_|
-52.33% <-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
2008-11-28 226.720 245.860 226.430 245.860 10.286 141607
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 na 85044.8
2008-08-22 na na na na na na
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 na 163515
2008-06-20 na na na na na na
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
