,Stock Markets - FTSE 250 Financial Times - weekly , Notes : , ,, (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. ________________________________FTSE 250 Financial Times________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 6127.87, 6131.16, 5491.46, 5491.46, -10.384, na, 2008-11-14 ,, 6585.69, 6835.41, 6112.10, 6127.76, -6.952, na, 2008-11-07 ,, 6282.49, 6835.69, 6282.49, 6585.58, 4.823, na, 2008-10-31 ,, 5793.79, 6310.87, 5549.63, 6282.55, 8.440, na, 2008-10-24 ,, 6311.08, 6622.80, 5640.68, 5793.56, -8.205, na, 2008-10-17 ,, 6778.34, 7386.46, 6128.76, 6311.39, -6.888, na, 2008-10-10 ,, 7995.50, 7995.50, 6651.57, 6778.31, -15.224, na, 2008-10-03 ,, 8274.55, 8274.55, 7561.44, 7995.54, -3.371, na, 2008-09-26 ,, 8982.75, 8982.75, 8161.77, 8274.44, -7.885, na, 2008-09-19 ,, 8976.70, 9033.20, 8258.30, 8982.70, 0.067, na, 2008-09-12 ,, 8966.80, 9381.10, 8770.20, 8976.70, 0.110, na, 2008-09-05 ,, 9381.90, 9604.60, 8966.40, 8966.80, -4.423, na, 2008-08-29 ,, 9182.70, 9428.40, 8990.10, 9381.80, 2.168, na, 2008-08-22 ,, 8939.10, 9182.70, 8939.10, 9182.70, 0.529, na, 2008-08-15 ,, 9201.80, 9384.10, 9039.90, 9134.40, -0.734, na, 2008-08-08 ,, 8839.90, 9225.90, 8760.50, 9201.90, 4.095, na, 2008-08-01 ,, 8867.70, 8909.10, 8593.90, 8839.90, -0.313, na, 2008-07-25 ,, 8964.80, 9226.20, 8770.50, 8867.70, -1.082, na, 2008-07-18 ,, 8339.10, 8964.70, 8164.90, 8964.70, 7.502, na, 2008-07-11 ,, 8516.00, 8678.30, 8339.10, 8339.10, -2.077, na, 2008-07-04 ,, 9104.90, 9154.20, 8465.80, 8516.00, -6.467, na, 2008-06-27 ,, 9361.00, 9386.80, 9017.20, 9104.80, na, na, 2008-06-20 ,, na, na, na, na, na, na, 2008-06-13 ,, 9834.30, 9850.30, 9373.30, 9554.20, -2.848, na, 2008-06-06 ,, 10049.3, 10107.0, 9832.70, 9834.30, -2.139, na, 2008-05-30 ,, 10077.6, 10171.5, 10001.6, 10049.3, -0.281, na, 2008-05-23 ,, 10454.3, 10557.3, 10077.6, 10077.6, -3.603, na, 2008-05-16 ,, 10437.3, 10624.4, 10192.3, 10454.3, 0.163, na, 2008-05-09 ,, 10290.8, 10549.8, 10274.0, 10437.3, 1.424, na, 2008-05-02 ,, 10019.0, 10315.1, 9987.40, 10290.8, 2.713, na, 2008-04-25 ,, 10241.1, 10280.0, 9890.00, 10019.0, -2.169, na, 2008-04-18 ,, 9931.40, 10244.3, 9818.00, 10241.1, 3.118, na, 2008-04-11 ,, 10165.1, 10284.8, 9869.70, 9931.40, -2.299, na, 2008-04-04 ,, 9961.30, 10381.9, 9804.00, 10165.1, 2.046, na, 2008-03-28 ,, 9448.40, 9988.60, 9448.40, 9961.30, 5.428, na, 2008-03-21 ,, 9380.70, 9736.10, 9380.70, 9448.40, -2.655, na, 2008-03-14 ,, 9853.70, 10013.0, 9658.40, 9706.10, -1.498, na, 2008-03-07 ,, 10067.9, 10178.1, 9776.20, 9853.70, -2.128, na, 2008-02-29 ,, 10051.0, 10447.3, 10017.5, 10067.9, 0.168, na, 2008-02-22 ,, 9897.90, 10257.6, 9897.90, 10051.0, 1.547, na, 2008-02-15 ,, 9807.50, 10142.4, 9695.40, 9897.90, 0.922, na, 2008-02-08 ,, 10186.6, 10287.1, 9663.90, 9807.50, -3.722, na, 2008-02-01 ,, 9738.50, 10224.2, 9561.60, 10186.6, 4.601, na, 2008-01-25 ,, 9680.10, 9979.10, 8903.40, 9738.50, 0.603, na, 2008-01-18 ,, 9829.80, 10046.5, 9515.90, 9680.10, -1.523, na, 2008-01-11 ,, 10265.3, 10329.6, 9686.40, 9829.80, -4.242, na, 2008-01-04 ,, 10650.3, 10781.0, 10243.9, 10265.3, -3.615, na, 2007-12-28 ,, 10531.6, 10675.3, 10531.6, 10650.3, 1.127, na, 2007-12-21 ,, 10413.6, 10566.6, 10107.6, 10531.6, 1.133, na, 2007-12-14 ,, 10632.9, 10696.9, 10334.7, 10413.6, -2.062, na, 2007-12-07 ,, 10748.8, 10759.6, 10242.5, 10632.9, -1.078, na, 2007-11-30 ,, 10531.2, 10802.5, 10197.0, 10748.8, 2.066, na, 2007-11-23 ,, 10766.2, 10876.9, 10130.0, 10531.2, -2.183, na, 2007-11-16 ,, 10859.1, 11141.2, 10710.7, 10766.2, -0.855, na, 2007-11-09 ,, 11442.7, 11442.7, 10841.3, 10859.1, -5.100, na, 2007-11-02 ,, 11509.6, 11734.6, 11360.8, 11442.7, -0.581, na, 2007-10-26 ,, 11299.3, 11537.5, 11061.2, 11509.6, 1.861, na, 2007-10-19 ,, 11576.3, 11599.4, 11289.1, 11299.3, -2.393, na, 2007-10-12 ,, 11390.4, 11645.2, 11283.5, 11576.3, 1.632, na, 2007-10-05 ,, 11037.4, 11405.1, 10977.0, 11390.4, 3.198, na, 2007-09-28 ,, 11094.7, 11113.9, 10782.5, 11037.4, -0.516, na, 2007-09-21 ,, 10954.0, 11182.0, 10706.8, 11094.7, 1.284, na, 2007-09-14 ,, 11107.7, 11236.6, 10878.9, 10954.0, -1.384, na, 2007-09-07 ,, 11309.2, 11534.9, 11100.6, 11107.7, -1.782, na, 2007-08-31 ,, 10969.5, 11335.3, 10686.4, 11309.2, 3.097, na, 2007-08-24 ,, 10686.2, 11177.9, 10596.4, 10969.5, 2.651, na, 2007-08-17 ,, 10889.5, 11185.6, 10390.7, 10686.2, -1.867, na, 2007-08-10 ,, 11185.8, 11488.8, 10809.3, 10889.5, -2.649, na, 2007-08-03 ,, 10984.5, 11356.7, 10984.5, 11185.8, 1.833, na, 2007-07-27 ,, 11819.4, 11839.9, 10915.9, 10984.5, -7.064, na, 2007-07-20 ,, 11922.9, 11933.0, 11694.7, 11819.4, -0.868, na, 2007-07-13 ,, 11867.3, 11970.1, 11607.4, 11922.9, 0.469, na, 2007-07-06 ,, 11527.6, 11893.1, 11462.7, 11867.3, 2.947, na, 2007-06-29 ,, 11589.1, 11613.8, 11338.5, 11527.6, -0.531, na, 2007-06-22 ,, 11999.6, 12077.4, 11549.8, 11589.1, -3.421, na, 2007-06-15 ,, 11583.6, 12003.2, 11497.1, 11999.6, 3.591, na, 2007-06-08 ,, 12196.7, 12197.4, 11432.6, 11583.6, -4.356, na, 2007-06-01 ,, 12057.6, 12121.1, 11984.0, 12111.1, 0.444, na, 2007-05-25 ,, 12202.8, 12282.2, 12022.2, 12057.6, -1.190, na, 2007-05-18 ,, 12033.8, 12219.4, 11997.7, 12202.8, 1.404, na, 2007-05-11 ,, 12210.8, 12224.9, 11936.8, 12033.8, -1.450, na, 2007-05-04 ,, 11903.5, 12227.8, 11868.5, 12210.8, 2.582, na, 2007-04-27 ,, 11900.6, 12025.3, 11777.8, 11903.5, 0.024, na, 2007-04-20 ,, 11925.2, 12017.3, 11729.8, 11900.6, -0.206, na, 2007-04-13 ,, 11915.9, 12017.5, 11829.4, 11925.2, 0.078, na, 2007-04-06 ,, 11689.3, 11938.0, 11648.6, 11915.9, 1.939, na, 2007-03-30 ,, 11702.0, 11755.7, 11567.4, 11689.3, -0.109, na, 2007-03-23 ,, 11269.2, 11807.8, 11269.2, 11702.0, 3.841, na, 2007-03-16 ,, 11410.6, 11493.3, 10944.1, 11269.2, -1.239, na, 2007-03-09 ,, 11046.1, 11410.6, 10704.7, 11410.6, 3.300, na, 2007-03-02 ,, 11600.0, 11651.4, 10881.2, 11046.1, -4.775, na, 2007-02-23 ,, 11556.4, 11652.1, 11539.2, 11600.0, 0.377, na, 2007-02-16 ,, 11522.8, 11587.1, 11426.3, 11556.4, 0.292, na, 2007-02-09 ,, 11343.3, 11524.3, 11328.2, 11522.8, 1.582, na, 2007-02-02 ,, 11104.7, 11343.3, 11061.6, 11343.3, 2.021, na, 2007-01-26 ,, 11167.7, 11249.2, 11070.5, 11118.6, -0.440, na, 2007-01-19 ,, 11111.7, 11214.4, 11061.2, 11167.7, 0.504, na, 2007-01-12 ,, 11186.0, 11230.0, 10987.5, 11111.7, -0.664, na, 2007-01-05 ,, 11177.8, 11325.2, 11177.8, 11186.0, 0.073, na, 2006-12-29 ,, 11083.5, 11202.2, 11083.5, 11177.8, 0.851, na, 2006-12-22 ,, 11086.0, 11115.9, 11021.9, 11083.5, -0.023, na, 2006-12-15 ,, 10944.0, 11087.7, 10919.2, 11086.0, 1.298, na, 2006-12-08 ,, 10698.9, 10944.0, 10698.9, 10944.0, 2.291, na, 2006-12-01 ,, 10590.2, 10775.7, 10417.5, 10698.9, 1.026, na, 2006-11-24 ,, 10711.0, 10787.5, 10537.9, 10590.2, -1.128, na, 2006-11-17 ,, 10653.6, 10836.0, 10650.6, 10711.0, 0.539, na, 2006-11-10 ,, 10384.6, 10653.6, 10384.6, 10653.6, 2.590, na, 2006-11-03 ,, 10355.3, 10430.9, 10285.9, 10384.6, 0.283, na, 2006-10-27 ,, 10356.5, 10499.8, 10327.2, 10355.3, -0.012, na, 2006-10-20 ,, 10399.6, 10402.3, 10219.7, 10356.5, -0.414, na, 2006-10-13 ,, 10176.8, 10400.5, 10130.2, 10399.6, 2.189, na, 2006-10-06 ,, 9996.80, 10176.9, 9929.20, 10176.8, 1.801, na, 2006-09-29 ,, 9784.00, 10037.4, 9749.50, 9996.80, 2.175, na, 2006-09-22 ,, 9785.60, 9853.00, 9730.20, 9784.00, -0.016, na, 2006-09-15 ,, 9606.30, 9809.60, 9495.70, 9785.60, 1.866, na, 2006-09-08 ,, 9702.10, 9771.20, 9570.40, 9606.30, -0.987, na, 2006-09-01 ,, 9491.60, 9721.20, 9473.00, 9702.10, 2.218, na, 2006-08-25 ,, 9513.00, 9548.50, 9403.40, 9491.60, -0.225, na, 2006-08-18 ,, 9254.00, 9536.50, 9243.50, 9513.00, 2.799, na, 2006-08-11 ,, 9359.10, 9383.10, 9190.00, 9254.00, -1.123, na, 2006-08-04 ,, 9369.50, 9429.40, 9241.70, 9359.10, -0.111, na, 2006-07-28 ,, 9114.20, 9378.50, 9114.20, 9369.50, 2.801, na, 2006-07-21 ,, 9076.10, 9248.80, 8968.80, 9114.20, 0.420, na, 2006-07-14 ,, 9431.60, 9431.60, 9060.20, 9076.10, -3.769, na, 2006-07-07 ,, 9422.70, 9521.50, 9418.60, 9431.60, 0.094, na, 2006-06-30 ,, 9195.20, 9447.90, 9131.30, 9422.70, 2.474, na, 2006-06-23 ,, 9093.80, 9227.10, 9014.10, 9195.20, 4.703, na, 2006-06-16 ,, 9024.70, 9065.30, 8663.90, 8782.20, -2.687, na, 2006-06-09 ,, 9447.70, 9469.50, 8802.70, 9024.70, -4.477, na, 2006-06-02 ,, 9508.00, 9508.00, 9088.90, 9447.70, -0.634, na, 2006-05-26 ,, 9192.60, 9508.00, 8828.60, 9508.00, 3.431, na, 2006-05-19 ,, 9811.80, 9811.80, 9118.70, 9192.60, -6.311, na, 2006-05-12 ,, 10107.9, 10161.9, 9811.80, 9811.80, -2.929, na, 2006-05-05 ,, 9878.70, 10107.9, 9878.70, 10107.9, 2.320, na, 2006-04-28 ,, 9950.80, 10024.5, 9875.50, 9878.70, -0.725, na, 2006-04-21 ,, 9775.00, 9950.80, 9768.70, 9950.80, 1.798, na, 2006-04-14 ,, 9923.10, 9936.80, 9666.10, 9775.00, -1.492, na, 2006-04-07 ,, 9850.30, 9971.00, 9841.20, 9923.10, 0.739, na, 2006-03-31 ,, 9929.90, 9945.60, 9798.50, 9850.30, -0.802, na, 2006-03-24 ,, 9845.90, 9929.90, 9776.30, 9929.90, 0.853, na, 2006-03-17 ,, 9430.10, 9873.60, 9430.10, 9845.90, 4.409, na, 2006-03-10 ,, 9472.30, 9580.50, 9303.80, 9430.10, -0.446, na, 2006-03-03 ,, 9478.70, 9537.80, 9431.80, 9472.30, -0.068, na, 2006-02-24 ,, 9472.80, 9494.50, 9442.50, 9478.70, 0.062, na, 2006-02-17 ,, 9324.70, 9472.80, 9289.10, 9472.80, 1.588, na, 2006-02-10 ,, 9242.20, 9368.70, 9136.50, 9324.70, 0.893, na, 2006-02-03 ,, 9207.90, 9290.40, 9124.20, 9242.20, 0.373, na, 2006-01-27 ,, 8969.20, 9207.90, 8854.00, 9207.90, 2.661, na, 2006-01-20 ,, 8921.50, 9003.70, 8756.60, 8969.20, 0.535, na, 2006-01-13 ,, 8915.50, 8953.10, 8829.10, 8921.50, 0.067, na, 2006-01-06 ,, 8794.30, 8966.50, 8794.30, 8915.50, 1.378, na, 2005-12-30 ,, 8759.80, 8830.40, 8741.70, 8794.30, 0.394, na, 2005-12-23 ,, 8574.80, 8759.80, 8567.60, 8759.80, 2.157, na, 2005-12-16 ,, 8513.80, 8584.10, 8488.40, 8574.80, 1.135, na, 2005-12-09 ,, 8498.00, 8515.50, 8404.50, 8478.60, -0.228, na, 2005-12-02 ,, 8318.90, 8498.00, 8301.60, 8498.00, 2.153, na, 2005-11-25 ,, 8183.90, 8333.40, 8183.90, 8318.90, 1.650, na, 2005-11-18 ,, 8043.90, 8189.80, 8025.30, 8183.90, 1.740, na, 2005-11-11 ,, 7947.60, 8049.40, 7943.30, 8043.90, 1.212, na, 2005-11-04 ,, 7500.80, 7972.80, 7500.80, 7947.60, 5.957, na, 2005-10-28 ,, 7450.10, 7633.40, 7450.10, 7500.80, 0.681, na, 2005-10-21 ,, 7626.80, 7651.40, 7408.40, 7450.10, -2.317, na, 2005-10-14 ,, 7743.00, 7812.30, 7608.70, 7626.80, -1.501, na, 2005-10-07 ,, 7951.10, 7981.50, 7735.70, 7743.00, -2.617, na, 2005-09-30 ,, 7867.90, 7964.20, 7860.70, 7951.10, 1.057, na, 2005-09-23 ,, 7901.60, 7943.90, 7836.00, 7867.90, -0.427, na, 2005-09-16 ,, 7851.10, 7903.60, 7829.90, 7901.60, 0.643, na, 2005-09-09 ,, 7792.30, 7854.20, 7774.40, 7851.10, 0.755, na, 2005-09-02 ,, 7700.50, 7810.20, 7700.50, 7792.30, 1.192, na, 2005-08-26 ,, 7665.00, 7719.20, 7665.00, 7700.50, 0.463, na, 2005-08-19 ,, 7705.80, 7727.30, 7618.20, 7665.00, -0.529, na, 2005-08-12 ,, 7680.50, 7736.40, 7673.50, 7705.80, 0.329, na, 2005-08-05 ,, 7612.90, 7693.10, 7602.80, 7680.50, 0.991, na, 2005-07-29 ,, 7495.80, 7608.30, 7482.80, 7605.10, 1.458, na, 2005-07-22 ,, 7470.80, 7496.10, 7401.90, 7495.80, 0.335, na, 2005-07-15 ,, 7518.70, 7571.50, 7459.60, 7470.80, -0.637, na, 2005-07-08 ,, 7446.20, 7519.80, 7224.60, 7518.70, 0.974, na, 2005-07-01 ,, 7328.80, 7446.20, 7261.10, 7446.20, 1.602, na, 2005-06-24 ,, 7354.90, 7386.90, 7295.20, 7328.80, -0.355, na, 2005-06-17 ,, 7264.20, 7360.20, 7258.70, 7354.90, 1.249, na, 2005-06-10 ,, 7204.80, 7269.10, 7186.60, 7264.20, 1.321, na, 2005-06-03 ,, 7105.40, 7169.50, 7095.60, 7169.50, 0.902, na, 2005-05-27 ,, 6934.30, 7105.40, 6934.30, 7105.40, 2.467, na, 2005-05-20 ,, 6795.00, 6947.40, 6762.80, 6934.30, 2.050, na, 2005-05-13 ,, 6780.80, 6823.70, 6717.60, 6795.00, 0.209, na, 2005-05-06 ,, 6728.90, 6824.70, 6728.40, 6780.80, 0.771, na, 2005-04-29 ,, 7012.90, 7023.50, 6705.20, 6728.90, -4.050, na, 2005-04-22 ,, 7072.20, 7072.20, 6904.30, 7012.90, -0.839, na, 2005-04-15 ,, 7262.90, 7264.70, 7068.40, 7072.20, -2.655, na, 2005-04-08 ,, 7179.70, 7266.00, 7136.00, 7265.10, 1.177, na, 2005-04-01 ,, 7144.00, 7180.60, 7071.90, 7180.60, 0.512, na, 2005-03-25 ,, 7225.20, 7237.90, 7087.40, 7144.00, -1.092, na, 2005-03-18 ,, 7264.50, 7280.00, 7172.50, 7222.90, -0.601, na, 2005-03-11 ,, 7316.30, 7316.30, 7223.90, 7266.60, -0.652, na, 2005-03-04 ,, 7231.90, 7314.30, 7231.90, 7314.30, 0.961, na, 2005-02-25 ,, 7296.10, 7299.40, 7143.20, 7244.70, -0.696, na, 2005-02-18 ,, 7376.80, 7383.00, 7285.50, 7295.50, -0.789, na, 2005-02-11 ,, 7307.20, 7375.10, 7292.00, 7353.50, 0.796, na, 2005-02-04 ,, 7113.20, 7299.80, 7112.20, 7295.40, 2.661, na, 2005-01-28 ,, 7091.80, 7119.50, 7045.30, 7106.30, 0.221, na, 2005-01-21 ,, 7060.50, 7100.70, 7041.00, 7090.60, 0.579, na, 2005-01-14 ,, 6960.80, 7049.80, 6941.90, 7049.80, 1.232, na, 2005-01-07 ,, 6936.80, 6983.40, 6911.50, 6964.00, 0.392, na, 2004-12-31 ,, 6865.90, 6937.50, 6865.30, 6936.80, 1.033, na, 2004-12-24 ,, 6773.60, 6874.30, 6768.40, 6865.90, 1.456, na, 2004-12-17 ,, 6680.00, 6796.60, 6679.50, 6767.40, 1.384, na, 2004-12-10 ,, 6650.80, 6675.00, 6627.10, 6675.00, 0.285, na, 2004-12-03 ,, 6591.40, 6656.00, 6573.50, 6656.00, 0.940, na, 2004-11-26 ,, 6593.70, 6599.10, 6538.90, 6594.00, -0.085, na, 2004-11-19 ,, 6592.40, 6620.30, 6551.60, 6599.60, 0.263, na, 2004-11-12 ,, 6518.40, 6582.30, 6463.10, 6582.30, 1.016, na, 2004-11-05 ,, 6327.70, 6516.10, 6326.80, 6516.10, 3.074, na, 2004-10-29 ,, 6280.00, 6350.90, 6226.30, 6321.80, 0.550, na, 2004-10-22 ,, 6277.90, 6294.90, 6226.10, 6287.20, 0.214, na, 2004-10-15 ,, 6383.40, 6386.70, 6232.50, 6273.80, -1.657, na, 2004-10-08 ,, 6338.10, 6406.70, 6338.10, 6379.50, 0.734, na, 2004-10-01 ,, 6216.40, 6333.00, 6209.80, 6333.00, 1.776, na, 2004-09-24 ,, 6301.00, 6307.00, 6191.30, 6222.50, -1.169, na, 2004-09-17 ,, 6247.00, 6296.10, 6241.40, 6296.10, 0.791, na, 2004-09-10 ,, 6157.30, 6247.20, 6157.30, 6246.70, 1.475, na, 2004-09-03 ,, 6086.10, 6163.40, 6084.00, 6155.90, 1.147, na, 2004-08-27 ,, 5963.10, 6094.30, 5963.10, 6086.10, 2.129, na, 2004-08-20 ,, 5857.10, 5968.00, 5854.20, 5959.20, 1.740, na, 2004-08-13 ,, 5886.80, 5894.90, 5824.40, 5857.30, -0.493, na, 2004-08-06 ,, 6029.70, 6032.60, 5877.90, 5886.30, -2.278, na, 2004-07-30 ,, 5983.20, 6031.30, 5926.60, 6023.50, 0.541, na, 2004-07-23 ,, 6074.60, 6085.20, 5991.10, 5991.10, -1.363, na, 2004-07-16 ,, 6089.70, 6109.40, 6041.80, 6073.90, -0.274, na, 2004-07-09 ,, 6224.10, 6228.10, 6062.80, 6090.60, -2.101, na, 2004-07-02 ,, 6224.80, 6294.80, 6213.80, 6221.30, -0.069, na, 2004-06-25 ,, 6139.70, 6225.60, 6137.40, 6225.60, 1.487, na, 2004-06-18 ,, 6157.10, 6161.90, 6082.10, 6134.40, -0.401, na, 2004-06-11 ,, 6101.70, 6176.30, 6098.00, 6159.10, 1.022, na, 2004-06-04 ,, 6053.60, 6096.80, 6024.60, 6096.80, 0.714, na, 2004-05-28 ,, 5992.10, 6053.60, 5973.20, 6053.60, 0.994, na, 2004-05-21 ,, 5980.90, 6027.00, 5867.20, 5994.00, 0.214, na, 2004-05-14 ,, 6107.60, 6107.60, 5937.80, 5981.20, -2.164, na, 2004-05-07 ,, 6210.70, 6236.50, 6111.00, 6113.50, -1.565, na, 2004-04-30 ,, 6366.50, 6378.20, 6210.70, 6210.70, -2.450, na, 2004-04-23 ,, 6261.70, 6371.30, 6261.70, 6366.70, 1.730, na, 2004-04-16 ,, 6341.20, 6360.70, 6236.50, 6258.40, -1.306, na, 2004-04-09 ,, 6334.40, 6350.20, 6296.20, 6341.20, 0.142, na, 2004-04-02 ,, 6206.70, 6334.80, 6200.30, 6332.20, 2.076, na, 2004-03-26 ,, 6238.00, 6243.00, 6120.90, 6203.40, -0.590, na, 2004-03-19 ,, 6258.30, 6258.60, 6122.20, 6240.20, -0.281, na, 2004-03-12 ,, 6355.30, 6408.50, 6136.80, 6257.80, -1.565, na, 2004-03-05 ,, 6278.40, 6363.00, 6275.00, 6357.30, 1.394, na, 2004-02-27 ,, 6310.60, 6318.20, 6237.90, 6269.90, -0.601, na, 2004-02-20 ,, 6194.80, 6307.80, 6188.40, 6307.80, 1.788, na, 2004-02-13 ,, 6102.10, 6197.00, 6102.10, 6197.00, 1.684, na, 2004-02-06 ,, 6026.20, 6096.70, 6006.90, 6094.40, 1.170, na, 2004-01-30 ,, 6056.80, 6067.50, 5965.50, 6023.90, -0.356, na, 2004-01-23 ,, 6114.70, 6144.10, 6028.40, 6045.40, -1.027, na, 2004-01-16 ,, 5935.90, 6108.10, 5904.00, 6108.10, 2.937, na, 2004-01-09 ,, 5833.70, 5933.80, 5817.90, 5933.80, 1.709, na, 2004-01-02 ,, 5757.10, 5834.10, 5750.70, 5834.10, 1.394, na, 2003-12-26 ,, 5712.50, 5753.90, 5707.50, 5753.90, 0.698, na, 2003-12-19 ,, 5697.50, 5733.50, 5638.50, 5714.00, 0.385, na, 2003-12-12 ,, 5774.80, 5789.30, 5673.90, 5692.10, -1.522, na, 2003-12-05 ,, 5714.40, 5840.90, 5714.40, 5780.10, 1.182, na, 2003-11-28 ,, 5633.00, 5742.60, 5631.10, 5712.60, 1.431, na, 2003-11-21 ,, 5768.70, 5769.20, 5617.20, 5632.00, -2.550, na, 2003-11-14 ,, 5825.50, 5825.60, 5748.50, 5779.40, -0.871, na, 2003-11-07 ,, 5725.40, 5830.20, 5719.70, 5830.20, 1.848, na, 2003-10-31 ,, 5635.50, 5727.00, 5635.50, 5724.40, 1.603, na, 2003-10-24 ,, 5830.60, 5834.40, 5613.90, 5634.10, -3.387, na, 2003-10-17 ,, 5760.40, 5852.40, 5759.70, 5831.60, 1.322, na, 2003-10-10 ,, 5593.10, 5755.50, 5592.00, 5755.50, 2.915, na, 2003-10-03 ,, 5496.60, 5594.90, 5435.30, 5592.50, 1.724, na, 2003-09-26 ,, 5716.60, 5718.10, 5476.80, 5497.70, -3.858, na, 2003-09-19 ,, 5625.20, 5740.10, 5625.20, 5718.30, 1.653, na, 2003-09-12 ,, 5720.30, 5751.80, 5605.70, 5625.30, -1.535, na, 2003-09-05 ,, 5597.80, 5781.20, 5597.60, 5713.00, 2.142, na, 2003-08-29 ,, 5597.80, 5608.10, 5560.10, 5593.20, -0.082, na, 2003-08-22 ,, 5516.20, 5610.80, 5512.50, 5597.80, 1.529, na, 2003-08-15 ,, 5321.80, 5513.50, 5319.80, 5513.50, 3.622, na, 2003-08-08 ,, 5345.00, 5362.10, 5284.00, 5320.80, -0.455, na, 2003-08-01 ,, 5233.90, 5345.60, 5230.80, 5345.10, 2.195, na, 2003-07-25 ,, 5177.10, 5232.70, 5151.30, 5230.30, 1.055, na, 2003-07-18 ,, 5117.10, 5224.70, 5117.10, 5175.70, 1.163, na, 2003-07-11 ,, 4988.90, 5154.40, 4988.90, 5116.20, 2.587, na, 2003-07-04 ,, 4959.90, 4988.20, 4923.60, 4987.20, 0.575, na, 2003-06-27 ,, 5042.20, 5046.30, 4927.70, 4958.70, -1.677, na, 2003-06-20 ,, 5040.00, 5100.30, 5018.90, 5043.30, 0.101, na, 2003-06-13 ,, 5051.30, 5056.10, 4978.20, 5038.20, -0.246, na, 2003-06-06 ,, 4817.60, 5056.20, 4817.60, 5050.60, 4.880, na, 2003-05-30 ,, 4678.90, 4826.70, 4659.70, 4815.60, 2.922, na, 2003-05-23 ,, 4750.20, 4750.20, 4628.70, 4678.90, -1.495, na, 2003-05-16 ,, 4528.20, 4758.30, 4528.20, 4749.90, 4.996, na, 2003-05-09 ,, 4416.90, 4570.20, 4416.90, 4523.90, 2.423, na, 2003-05-02 ,, 4297.40, 4417.40, 4291.20, 4416.90, 2.762, na, 2003-04-25 ,, 4260.50, 4360.80, 4259.70, 4298.20, 0.885, na, 2003-04-18 ,, 4153.70, 4266.70, 4146.60, 4260.50, 2.561, na, 2003-04-11 ,, 4064.00, 4161.90, 4064.00, 4154.10, 2.298, na, 2003-04-04 ,, 4014.70, 4060.80, 3947.40, 4060.80, 1.108, na, 2003-03-28 ,, 4093.20, 4104.40, 3996.10, 4016.30, -1.936, na, 2003-03-21 ,, 3890.20, 4095.60, 3865.10, 4095.60, 5.277, na, 2003-03-14 ,, 3925.30, 3932.00, 3784.00, 3890.30, -0.869, na, 2003-03-07 ,, 4039.90, 4093.10, 3922.60, 3924.40, -2.804, na, 2003-02-28 ,, 4069.40, 4088.10, 3991.60, 4037.60, -0.711, na, 2003-02-21 ,, 4030.90, 4084.00, 4030.90, 4066.50, 1.059, na, 2003-02-14 ,, 4061.80, 4089.90, 4021.00, 4023.90, -0.938, na, 2003-02-07 ,, 4023.50, 4076.90, 4023.50, 4062.00, 1.135, na, 2003-01-31 ,, 4216.70, 4216.70, 3967.70, 4016.40, -4.858, na, 2003-01-24 ,, 4320.40, 4332.20, 4221.50, 4221.50, -2.319, na, 2003-01-17 ,, 4381.60, 4406.80, 4321.70, 4321.70, -1.338, na, 2003-01-10 ,, 4369.20, 4380.30, 4308.80, 4380.30, 0.073, na, 2003-01-03 ,, 4277.90, 4383.00, 4273.60, 4377.10, 2.328, na, 2002-12-27 ,, 4271.30, 4301.20, 4264.70, 4277.50, 0.164, na, 2002-12-20 ,, 4294.70, 4322.30, 4246.40, 4270.50, -0.605, na, 2002-12-13 ,, 4447.10, 4455.70, 4291.60, 4296.50, -3.358, na, 2002-12-06 ,, 4559.80, 4591.50, 4425.10, 4445.80, -2.466, na, 2002-11-29 ,, 4525.80, 4573.50, 4437.30, 4558.20, 0.720, na, 2002-11-22 ,, 4451.00, 4525.60, 4434.70, 4525.60, 1.715, na, 2002-11-15 ,, 4489.70, 4500.10, 4403.00, 4449.30, -0.922, na, 2002-11-08 ,, 4422.30, 4537.50, 4422.30, 4490.70, 1.745, na, 2002-11-01 ,, 4395.80, 4443.90, 4366.50, 4413.70, 0.485, na, 2002-10-25 ,, 4377.20, 4431.20, 4370.50, 4392.40, 0.476, na, 2002-10-18 ,, 4189.80, 4392.50, 4172.40, 4371.60, 4.362, na, 2002-10-11 ,, 4177.10, 4188.90, 4076.60, 4188.90, 0.131, na, 2002-10-04 ,, 4399.70, 4399.70, 4176.90, 4183.40, -5.134, na, 2002-09-27 ,, 4477.50, 4493.40, 4291.80, 4409.80, -1.576, na, 2002-09-20 ,, 4670.20, 4695.20, 4453.50, 4480.40, -4.060, na, 2002-09-13 ,, 4716.90, 4774.50, 4660.90, 4670.00, -0.925, na, 2002-09-06 ,, 4857.70, 4859.10, 4667.80, 4713.60, -2.988, na, 2002-08-30 ,, 4977.40, 5011.60, 4852.60, 4858.80, -2.383, na, 2002-08-23 ,, 4810.50, 4982.60, 4809.20, 4977.40, 3.500, na, 2002-08-16 ,, 4721.00, 4809.10, 4688.90, 4809.10, 1.825, na, 2002-08-09 ,, 4677.10, 4722.90, 4524.40, 4722.90, 0.932, na, 2002-08-02 ,, 4628.80, 4808.10, 4628.80, 4679.30, 1.115, na, 2002-07-26 ,, 4854.10, 4854.10, 4531.00, 4627.70, -4.956, na, 2002-07-19 ,, 5064.70, 5096.40, 4792.30, 4869.00, -3.900, na, 2002-07-12 ,, 5390.10, 5393.20, 5063.50, 5066.60, -5.962, na, 2002-07-05 ,, 5495.70, 5498.00, 5280.30, 5387.80, -1.979, na, 2002-06-28 ,, 5552.40, 5557.10, 5365.70, 5496.60, -1.053, na, 2002-06-21 ,, 5692.80, 5761.90, 5523.30, 5555.10, -2.367, na, 2002-06-14 ,, 5962.30, 5975.20, 5679.90, 5689.80, -4.572, na, 2002-06-07 ,, 6049.00, 6049.00, 5949.30, 5962.40, -1.432, na, 2002-05-31 ,, 6109.90, 6113.70, 6005.80, 6049.00, -1.000, na, 2002-05-24 ,, 6172.20, 6187.10, 6102.80, 6110.10, -1.000, na, 2002-05-17 ,, 6157.50, 6177.60, 6131.00, 6171.80, 0.195, na, 2002-05-10 ,, 6170.20, 6200.70, 6119.20, 6159.80, -0.169, na, 2002-05-03 ,, 6112.00, 6176.50, 6093.10, 6170.20, 0.921, na, 2002-04-26 ,, 6182.40, 6197.60, 6108.80, 6113.90, -1.119, na, 2002-04-19 ,, 6141.30, 6186.10, 6132.20, 6183.10, 0.694, na, 2002-04-12 ,, 6186.50, 6192.20, 6130.30, 6140.50, -0.724, na, 2002-04-05 ,, 6126.20, 6203.70, 6126.20, 6185.30, 0.965, na, 2002-03-29 ,, 6131.20, 6133.50, 6082.50, 6126.20, -0.073, na, 2002-03-22 ,, 6071.00, 6131.40, 6065.60, 6130.70, 1.032, na, 2002-03-15 ,, 6103.20, 6120.40, 6058.70, 6068.10, -0.560, na, 2002-03-08 ,, 5883.30, 6102.30, 5883.30, 6102.30, 3.950, na, 2002-03-01 ,, 5689.10, 5874.00, 5688.70, 5870.40, 3.214, na, 2002-02-22 ,, 5831.80, 5832.50, 5674.20, 5687.60, -2.484, na, 2002-02-15 ,, 5794.80, 5859.20, 5789.70, 5832.50, 0.720, na, 2002-02-08 ,, 5854.40, 5854.60, 5741.70, 5790.80, -1.093, na, 2002-02-01 ,, 5899.60, 5915.20, 5786.30, 5854.80, -0.759, na, 2002-01-25 ,, 5946.90, 5958.30, 5887.50, 5899.60, -0.809, na, 2002-01-18 ,, 6062.10, 6062.90, 5920.80, 5947.70, -1.864, na, 2002-01-11 ,, 6142.30, 6159.10, 6031.90, 6060.70, -1.296, na, 2002-01-04 ,, 5916.20, 6142.40, 5916.20, 6140.30, 3.832, na, 2001-12-28 ,, 5826.50, 5913.70, 5825.50, 5913.70, 1.498, na, 2001-12-21 ,, 5806.00, 5854.20, 5796.20, 5826.40, 0.346, na, 2001-12-14 ,, 6059.10, 6060.40, 5797.40, 5806.30, -4.185, na, 2001-12-07 ,, 5845.70, 6090.80, 5818.30, 6059.90, 3.597, na, 2001-11-30 ,, 5923.70, 5970.30, 5809.40, 5849.50, -1.229, na, 2001-11-23 ,, 5927.30, 6025.60, 5898.60, 5922.30, -0.025, na, 2001-11-16 ,, 5692.90, 5939.80, 5608.80, 5923.80, 4.074, na, 2001-11-09 ,, 5393.80, 5694.40, 5390.00, 5691.90, 5.554, na, 2001-11-02 ,, 5475.90, 5483.70, 5310.60, 5392.40, -0.515, na, 2001-10-26 ,, 5392.90, 5450.10, 5337.10, 5420.30, 0.527, na, 2001-10-19 ,, 5451.80, 5554.40, 5381.60, 5391.90, -1.082, na, 2001-10-12 ,, 5227.40, 5452.00, 5129.70, 5450.90, 4.110, na, 2001-10-05 ,, 5122.40, 5245.10, 5007.40, 5235.70, 4.110, na, 2001-09-28 ,, 4804.20, 5054.60, 4804.20, 5029.00, 4.773, na, 2001-09-21 ,, 5449.50, 5449.50, 4648.70, 4799.90, -12.041, na, 2001-09-14 ,, 5850.50, 5851.10, 5444.10, 5457.00, -6.888, na, 2001-09-07 ,, 6115.50, 6116.20, 5860.70, 5860.70, -4.179, na, 2001-08-31 ,, 6178.80, 6191.60, 6090.00, 6116.30, -1.012, na, 2001-08-24 ,, 6130.80, 6188.30, 6121.50, 6178.80, 0.743, na, 2001-08-17 ,, 6092.80, 6148.30, 6092.10, 6133.20, 0.676, na, 2001-08-10 ,, 6199.30, 6204.20, 6064.40, 6092.00, -1.721, na, 2001-08-03 ,, 5973.50, 6205.50, 5973.50, 6198.70, 3.772, na, 2001-07-27 ,, 6082.40, 6082.40, 5929.30, 5973.40, -1.836, na, 2001-07-20 ,, 6164.80, 6168.40, 6053.80, 6085.10, -1.358, na, 2001-07-13 ,, 6146.40, 6168.90, 6110.40, 6168.90, 0.500, na, 2001-07-06 ,, 6298.10, 6300.60, 6136.40, 6138.20, -2.551, na, 2001-06-29 ,, 6340.60, 6361.40, 6226.00, 6298.90, -0.656, na, 2001-06-22 ,, 6384.00, 6414.00, 6329.50, 6340.50, -0.653, na, 2001-06-15 ,, 6678.50, 6678.50, 6356.40, 6382.20, -4.437, na, 2001-06-08 ,, 6599.50, 6681.60, 6596.00, 6678.50, 1.197, na, 2001-06-01 ,, 6612.00, 6613.30, 6547.70, 6599.50, -0.189, na, 2001-05-25 ,, 6588.60, 6675.00, 6586.30, 6612.00, 0.445, na, 2001-05-18 ,, 6504.40, 6582.70, 6441.00, 6582.70, 1.196, na, 2001-05-11 ,, 6445.60, 6526.90, 6445.60, 6504.90, 0.920, na, 2001-05-04 ,, 6344.30, 6445.80, 6344.10, 6445.60, 1.632, na, 2001-04-27 ,, 6314.30, 6352.00, 6298.00, 6342.10, 0.464, na, 2001-04-20 ,, 6148.40, 6312.80, 6110.50, 6312.80, 2.674, na, 2001-04-13 ,, 6046.40, 6157.00, 6023.00, 6148.40, 1.600, na, 2001-04-06 ,, 6096.80, 6106.90, 5940.20, 6051.60, -0.707, na, 2001-03-30 ,, 5947.40, 6094.70, 5947.40, 6094.70, 2.539, na, 2001-03-23 ,, 6256.90, 6264.90, 5921.80, 5943.80, -5.025, na, 2001-03-16 ,, 6567.00, 6567.60, 6215.40, 6258.30, -4.840, na, 2001-03-09 ,, 6584.30, 6639.20, 6566.40, 6576.60, -0.103, na, 2001-03-02 ,, 6629.80, 6680.50, 6575.90, 6583.40, -0.637, na, 2001-02-23 ,, 6717.10, 6728.40, 6616.40, 6625.60, -1.393, na, 2001-02-16 ,, 6757.10, 6778.50, 6710.70, 6719.20, -0.567, na, 2001-02-09 ,, 6749.80, 6792.50, 6736.80, 6757.50, na, na, 2001-02-02 ,, 6718.10, 6763.10, 6716.30, 6757.50, 0.266, na, 2001-01-26 ,, 6712.80, 6751.10, 6668.30, 6739.60, 0.413, na, 2001-01-19 ,, 6594.30, 6736.20, 6575.80, 6711.90, 1.674, na, 2001-01-12 ,, 6587.10, 6618.30, 6541.40, 6601.40, 0.187, na, 2001-01-05 ,, 6547.50, 6607.00, 6453.70, 6589.10, 0.635, na, 2000-12-29 ,, 6456.10, 6547.50, 6456.10, 6547.50, 1.416, na, 2000-12-22 ,, 6429.10, 6483.80, 6396.00, 6456.10, 0.384, na, 2000-12-15 ,, 6521.70, 6559.80, 6408.90, 6431.40, -1.282, na, 2000-12-08 ,, 6465.30, 6570.70, 6435.10, 6514.90, 0.801, na, 2000-12-01 ,, 6565.80, 6588.40, 6406.60, 6463.10, -1.492, na, 2000-11-24 ,, 6713.80, 6713.80, 6509.80, 6561.00, -2.273, na, 2000-11-17 ,, 6712.30, 6737.20, 6626.00, 6713.60, -0.336, na, 2000-11-10 ,, 6753.40, 6828.50, 6721.30, 6736.20, -0.193, na, 2000-11-03 ,, 6572.50, 6749.60, 6566.00, 6749.20, 2.748, na, 2000-10-27 ,, 6506.10, 6571.90, 6506.10, 6568.70, 1.026, na, 2000-10-20 ,, 6432.70, 6505.10, 6340.00, 6502.00, 1.519, na, 2000-10-13 ,, 6663.60, 6663.60, 6358.50, 6404.70, -3.969, na, 2000-10-06 ,, 6672.70, 6703.50, 6655.70, 6669.40, -0.112, na, 2000-09-29 ,, 6657.00, 6746.20, 6656.50, 6676.90, 0.479, na, 2000-09-22 ,, 6945.20, 6948.20, 6597.10, 6645.10, -4.459, na, 2000-09-15 ,, 6983.80, 6983.80, 6892.80, 6955.20, -0.476, na, 2000-09-08 ,, 7114.30, 7167.30, 6970.00, 6988.50, -1.694, na, 2000-09-01 ,, 6922.70, 7135.30, 6920.90, 7108.90, 2.690, na, 2000-08-25 ,, 6913.40, 6936.60, 6880.20, 6922.70, 0.137, na, 2000-08-18 ,, 6842.40, 6913.20, 6830.50, 6913.20, 1.038, na, 2000-08-11 ,, 6717.50, 6844.30, 6710.30, 6842.20, 1.891, na, 2000-08-04 ,, 6744.10, 6781.70, 6670.60, 6715.20, -0.458, na, 2000-07-28 ,, 6808.50, 6820.90, 6746.10, 6746.10, -0.916, na, 2000-07-21 ,, 6745.20, 6832.90, 6743.30, 6808.50, 0.989, na, 2000-07-14 ,, 6631.40, 6741.80, 6626.80, 6741.80, 2.090, na, 2000-07-07 ,, 6602.70, 6626.30, 6589.20, 6603.80, 0.042, na, 2000-06-30 ,, 6561.40, 6601.00, 6530.20, 6601.00, 0.576, na, 2000-06-23 ,, 6533.50, 6595.40, 6533.50, 6563.20, 0.455, na, 2000-06-16 ,, 6497.10, 6549.60, 6463.00, 6533.50, 0.587, na, 2000-06-09 ,, 6441.20, 6495.40, 6428.10, 6495.40, 1.126, na, 2000-06-02 ,, 6137.70, 6423.10, 6137.70, 6423.10, 4.650, na, 2000-05-26 ,, 6176.30, 6180.70, 6081.60, 6137.70, -0.744, na, 2000-05-19 ,, 6271.30, 6327.20, 6171.60, 6183.70, -1.397, na, 2000-05-12 ,, 6285.10, 6310.00, 6155.40, 6271.30, -0.123, na, 2000-05-05 ,, 6194.60, 6283.30, 6194.60, 6279.00, 1.362, na, 2000-04-28 ,, 6117.90, 6199.40, 6093.60, 6194.60, 1.254, na, 2000-04-21 ,, 6076.70, 6130.40, 5896.00, 6117.90, -1.675, na, 2000-04-14 ,, 6467.10, 6498.00, 6217.40, 6222.10, -3.699, na, 2000-04-07 ,, 6475.10, 6475.10, 6199.00, 6461.10, -0.216, na, 2000-03-31 ,, 6570.60, 6648.70, 6433.60, 6475.10, -1.357, na, 2000-03-24 ,, 6572.20, 6622.00, 6493.00, 6564.20, -0.024, na, 2000-03-17 ,, 6824.40, 6824.40, 6482.90, 6565.80, -3.789, na, 2000-03-10 ,, 6796.30, 6853.70, 6736.60, 6824.40, 0.705, na, 2000-03-03 ,, 6442.00, 6781.90, 6429.00, 6776.60, 5.183, na, 2000-02-25 ,, 6291.20, 6460.20, 6270.30, 6442.70, 2.291, na, 2000-02-18 ,, 6144.30, 6317.90, 6135.00, 6298.40, 2.456, na, 2000-02-11 ,, 6154.30, 6183.90, 6018.00, 6147.40, -0.010, na, 2000-02-04 ,, 6256.10, 6257.40, 6113.40, 6148.00, -1.969, na, 2000-01-28 ,, 6363.30, 6395.40, 6269.40, 6271.50, -1.430, na, 2000-01-21 ,, 6567.60, 6652.10, 6357.40, 6362.50, -2.931, na, 2000-01-14 ,, 6493.70, 6583.10, 6493.60, 6554.60, 1.083, na, 2000-01-07 ,, 6363.20, 6494.50, 6361.90, 6484.40, na, na,