|
Major Indices
|
USA | Canada
|
|
|
|
|
|
FTSE 250 Financial Times Index
United Kingdom
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.
|
|
|_FTSE_250_Financial_Times_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 |____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|
-48.47% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
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
