,Stock Markets - ISE Istanbul National-100 - 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. _______________________________ISE Istanbul National-100_______________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-28 ,, 22636.3, 24259.5, 22603.4, 24137.0, 9.884, 791852, 2008-11-21 ,, 25302.1, 25387.4, 20912.2, 21966.0, -13.606, 594459, 2008-11-14 ,, 27120.9, 27666.5, 24501.0, 25425.3, -4.589, 459553, 2008-11-07 ,, 28131.6, 29400.1, 26506.1, 26648.2, -4.257, 550308, 2008-10-31 ,, 23630.3, 27859.2, 23445.2, 27832.9, 15.123, 611168, 2008-10-24 ,, 26408.5, 27979.3, 23571.6, 24176.7, -6.546, 680736, 2008-10-17 ,, 29993.2, 30875.6, 25832.9, 25870.2, -9.215, 585213, 2008-10-10 ,, 33068.3, 33068.3, 28080.0, 28495.9, -17.530, 654602, 2008-10-03 ,, 36245.5, 36541.3, 33592.4, 34553.0, -5.481, 234880, 2008-09-26 ,, 36446.5, 36663.9, 34703.4, 36556.6, 0.513, 417648, 2008-09-19 ,, 36102.9, 36864.3, 30971.2, 36370.2, -1.792, 614105, 2008-09-12 ,, 40307.6, 40882.3, 36779.7, 37033.9, -5.322, 381025, 2008-09-05 ,, 39380.6, 40442.6, 38492.3, 39115.6, -1.829, 267303, 2008-08-29 ,, 41046.4, 41265.3, 39406.8, 39844.5, -2.567, 231698, 2008-08-22 ,, 41583.0, 41613.7, 39198.1, 40894.3, -3.081, 282746, 2008-08-15 ,, 41348.7, 42408.2, 41007.0, 42194.4, 3.039, 300376, 2008-08-08 ,, 42813.8, 43602.3, 40770.6, 40949.9, -4.734, 413969, 2008-08-01 ,, 37587.5, 43285.6, 37079.4, 42984.7, 14.452, 488587, 2008-07-25 ,, 38178.0, 39064.5, 37160.9, 37557.0, -1.027, 344448, 2008-07-18 ,, 37053.2, 38783.0, 36996.6, 37946.6, 8.399, 488075, 2008-07-11 ,, 34574.6, 36039.2, 34149.2, 35006.5, 2.059, 337178, 2008-07-04 ,, 35901.0, 36283.0, 32645.9, 34300.4, -4.268, 358927, 2008-06-27 ,, 37457.6, 37516.1, 35414.6, 35829.4, na, 286074, 2008-06-20 ,, na, na, na, na, na, na, 2008-06-13 ,, 39645.5, 39645.5, 37965.4, 38295.7, -3.405, 256610, 2008-06-06 ,, 39969.6, 40830.4, 39478.0, 39645.5, -0.811, 278327, 2008-05-30 ,, 39961.0, 40326.0, 38946.9, 39969.6, 0.022, 280989, 2008-05-23 ,, 42498.8, 42604.2, 39744.6, 39961.0, -5.972, 231606, 2008-05-16 ,, 42034.7, 42954.6, 41407.0, 42498.8, 1.104, 220581, 2008-05-09 ,, 43425.9, 43736.2, 41446.5, 42034.7, -3.204, 243590, 2008-05-02 ,, 43593.8, 43995.7, 42396.9, 43425.9, -0.385, 269398, 2008-04-25 ,, 42641.1, 43896.9, 42304.7, 43593.8, 2.234, 329344, 2008-04-18 ,, 41980.1, 42671.4, 41083.9, 42641.1, 1.574, 318011, 2008-04-11 ,, 41362.7, 43173.3, 41362.7, 41980.1, 1.493, 382670, 2008-04-04 ,, 39501.2, 41868.3, 38174.3, 41362.7, 4.713, 405039, 2008-03-28 ,, 39719.1, 41641.9, 39382.0, 39501.2, -0.549, 289414, 2008-03-21 ,, 42585.9, 42585.9, 38527.0, 39719.1, -6.732, 378270, 2008-03-14 ,, 41537.2, 44627.7, 40987.9, 42585.9, 2.525, 398013, 2008-03-07 ,, 44776.9, 44776.9, 40887.3, 41537.2, -7.235, 277107, 2008-02-29 ,, 45592.5, 46755.9, 44496.3, 44776.9, -1.789, 272863, 2008-02-22 ,, 45741.7, 46797.0, 45048.1, 45592.5, 2.905, 365684, 2008-02-15 ,, 41957.9, 45931.6, 40954.7, 44305.3, 5.595, 427565, 2008-02-08 ,, 44452.1, 45942.7, 41218.1, 41957.9, -5.611, 340561, 2008-02-01 ,, 45497.2, 45497.2, 42402.4, 44452.1, -2.297, 288034, 2008-01-25 ,, 48657.5, 48657.5, 42081.4, 45497.2, -6.495, 466519, 2008-01-18 ,, 51920.6, 51920.6, 47710.9, 48657.5, -6.285, 295927, 2008-01-11 ,, 52529.9, 53319.1, 51684.8, 51920.6, -1.160, 227833, 2008-01-04 ,, 55698.4, 55981.2, 52387.6, 52529.9, -5.689, 174293, 2007-12-28 ,, 53847.4, 56066.2, 53847.4, 55698.4, 3.438, 151045, 2007-12-21 ,, 54911.7, 54911.7, 53372.0, 53847.4, -1.938, 150099, 2007-12-14 ,, 56490.6, 57088.3, 54646.1, 54911.7, -2.795, 230893, 2007-12-07 ,, 54213.8, 56816.8, 53672.5, 56490.6, 4.200, 245541, 2007-11-30 ,, 52331.3, 54564.0, 50939.9, 54213.8, 3.597, 224978, 2007-11-23 ,, 54304.5, 54910.6, 51527.8, 52331.3, -3.634, 223265, 2007-11-16 ,, 53689.1, 56064.9, 53280.5, 54304.5, 1.146, 281017, 2007-11-09 ,, 56855.1, 57484.6, 53458.5, 53689.1, -5.569, 359879, 2007-11-02 ,, 56446.6, 58747.3, 56446.6, 56855.1, 0.724, 445671, 2007-10-26 ,, 52655.0, 56648.7, 52094.0, 56446.6, 1.730, 364941, 2007-10-19 ,, 58053.4, 58864.3, 55130.3, 55486.8, -4.421, 440570, 2007-10-12 ,, 56793.0, 58191.7, 55964.8, 58053.4, 2.219, 393258, 2007-10-05 ,, 54044.2, 56793.0, 53199.2, 56793.0, 5.086, 430481, 2007-09-28 ,, 53882.1, 55129.0, 52552.0, 54044.2, 0.301, 443256, 2007-09-21 ,, 50620.9, 54027.9, 49975.8, 53882.1, 6.442, 470004, 2007-09-14 ,, 49050.4, 50620.9, 48466.8, 50620.9, 3.202, 276165, 2007-09-07 ,, 50198.6, 50571.4, 48681.4, 49050.4, -2.287, 306510, 2007-08-31 ,, 46824.0, 50200.7, 46824.0, 50198.6, 7.207, 321999, 2007-08-24 ,, 46576.9, 48065.2, 45028.2, 46824.0, 0.531, 340084, 2007-08-17 ,, 49186.4, 50272.5, 43291.4, 46576.9, -5.305, 419979, 2007-08-10 ,, 50716.4, 52390.1, 48573.1, 49186.4, -3.017, 340786, 2007-08-03 ,, 51561.9, 52971.2, 50383.1, 50716.4, -1.640, 404406, 2007-07-27 ,, 52935.8, 56309.8, 50644.7, 51561.9, -2.595, 564350, 2007-07-20 ,, 52086.7, 53736.7, 50784.1, 52935.8, 1.630, 365614, 2007-07-13 ,, 49895.3, 53061.6, 49369.3, 52086.7, 4.392, 460297, 2007-07-06 ,, 47093.7, 50176.6, 46917.2, 49895.3, 5.949, 403121, 2007-06-29 ,, 45705.1, 47093.7, 45029.0, 47093.7, 3.038, 226708, 2007-06-22 ,, 45971.8, 46553.8, 45544.4, 45705.1, -0.580, 192711, 2007-06-15 ,, 44332.4, 46014.9, 43804.0, 45971.8, 3.698, 228476, 2007-06-08 ,, 46490.1, 46737.5, 43516.5, 44332.4, -4.641, 248251, 2007-06-01 ,, 46194.3, 47112.0, 46136.8, 46490.1, 0.640, 234100, 2007-05-25 ,, 46073.3, 46729.8, 45589.3, 46194.3, 0.263, 239517, 2007-05-18 ,, 44820.8, 46234.7, 44781.8, 46073.3, 2.795, 267829, 2007-05-11 ,, 44818.1, 45623.7, 44269.5, 44820.8, 0.006, 289137, 2007-05-04 ,, 46861.3, 46861.3, 43116.1, 44818.1, -4.360, 404767, 2007-04-27 ,, 47355.8, 48569.5, 46437.5, 46861.3, -1.044, 429048, 2007-04-20 ,, 46044.2, 47556.6, 44843.4, 47355.8, 2.849, 455878, 2007-04-13 ,, 45845.2, 46325.9, 45022.2, 46044.2, 0.434, 361013, 2007-04-06 ,, 43661.1, 46015.4, 43240.7, 45845.2, 5.002, 435697, 2007-03-30 ,, 43408.7, 43909.7, 42582.5, 43661.1, 0.581, 337352, 2007-03-23 ,, 41819.8, 43628.4, 41571.1, 43408.7, 3.799, 355934, 2007-03-16 ,, 42056.3, 42632.7, 40182.9, 41819.8, -0.562, 329347, 2007-03-09 ,, 40550.3, 42056.3, 38824.0, 42056.3, 3.714, 326350, 2007-03-02 ,, 43591.7, 43760.2, 39424.6, 40550.3, -6.977, 449699, 2007-02-23 ,, 43636.2, 44616.1, 42486.2, 43591.7, -0.102, 360879, 2007-02-16 ,, 42185.5, 44235.8, 41785.0, 43636.2, 3.439, 415594, 2007-02-09 ,, 43112.5, 43146.4, 41091.8, 42185.5, -2.150, 340865, 2007-02-02 ,, 41846.4, 43318.8, 40687.7, 43112.5, 3.026, 392641, 2007-01-26 ,, 40201.1, 42516.8, 40201.1, 41846.4, 4.093, 382342, 2007-01-19 ,, 38138.2, 40812.0, 38076.8, 40201.1, 5.409, 327880, 2007-01-12 ,, 38435.2, 38435.2, 36344.2, 38138.2, -0.773, 290922, 2007-01-05 ,, 39117.5, 39298.4, 38184.0, 38435.2, -1.744, 207335, 2006-12-29 ,, 39180.2, 39468.9, 38283.7, 39117.5, -0.160, 208805, 2006-12-22 ,, 40204.8, 40380.3, 38758.5, 39180.2, -2.548, 173148, 2006-12-15 ,, 39320.5, 40236.3, 38717.0, 40204.8, 2.249, 224079, 2006-12-08 ,, 38196.5, 39857.8, 37412.8, 39320.5, 2.943, 282555, 2006-12-01 ,, 37582.1, 38575.1, 37033.9, 38196.5, 1.635, 202954, 2006-11-24 ,, 38432.8, 38668.3, 37422.5, 37582.1, -2.213, 213246, 2006-11-17 ,, 39627.2, 39971.3, 38314.7, 38432.8, -3.014, 177573, 2006-11-10 ,, 39307.1, 40595.3, 39195.5, 39627.2, 0.814, 245357, 2006-11-03 ,, 40683.3, 40683.3, 38708.8, 39307.1, -3.383, 259381, 2006-10-27 ,, 39643.8, 40890.9, 39643.8, 40683.3, 2.622, 333274, 2006-10-20 ,, 38486.1, 40188.9, 38333.6, 39643.8, 3.008, 302343, 2006-10-13 ,, 36737.6, 38643.3, 36593.5, 38486.1, 4.759, 256648, 2006-10-06 ,, 36924.9, 37096.5, 36223.9, 36737.6, -0.507, 199759, 2006-09-29 ,, 36390.0, 37467.1, 35932.1, 36924.9, 1.470, 235092, 2006-09-22 ,, 38143.9, 38646.0, 36228.1, 36390.0, -4.598, 219632, 2006-09-15 ,, 37372.0, 38230.2, 36878.7, 38143.9, 2.066, 249704, 2006-09-08 ,, 37414.9, 38389.5, 37132.7, 37372.0, -0.115, 212614, 2006-09-01 ,, 36861.7, 37424.2, 36519.6, 37414.9, 1.501, 171359, 2006-08-25 ,, 37384.8, 37568.2, 36173.9, 36861.7, -1.399, 147862, 2006-08-18 ,, 37418.1, 38787.7, 36925.0, 37384.8, -0.089, 217347, 2006-08-11 ,, 36159.6, 38026.8, 35651.8, 37418.1, 3.480, 270661, 2006-08-04 ,, 36101.9, 36574.2, 35147.2, 36159.6, 0.160, 198166, 2006-07-28 ,, 34988.8, 37030.2, 34697.9, 36101.9, 3.181, 296030, 2006-07-21 ,, 33831.7, 35346.9, 32195.7, 34988.8, 3.420, 251013, 2006-07-14 ,, 36202.2, 36549.0, 33728.6, 33831.7, -6.548, 192820, 2006-07-07 ,, 35453.3, 36481.2, 34554.2, 36202.2, 2.112, 264197, 2006-06-30 ,, 33132.3, 35589.0, 31491.6, 35453.3, 7.005, 390553, 2006-06-23 ,, 34048.0, 35378.4, 32782.5, 33132.3, -2.690, 300996, 2006-06-16 ,, 34802.6, 35107.8, 31557.8, 34048.0, -2.168, 377890, 2006-06-09 ,, 39285.8, 39285.8, 34358.2, 34802.6, -11.412, 351645, 2006-06-02 ,, 38593.5, 39428.1, 36405.7, 39285.8, 1.794, 361131, 2006-05-26 ,, 39643.7, 39774.2, 35277.9, 38593.5, -2.649, 442205, 2006-05-19 ,, 41970.8, 41970.8, 38943.2, 39643.7, -5.545, 331851, 2006-05-12 ,, 44212.8, 45049.8, 41858.2, 41970.8, -5.071, 276247, 2006-05-05 ,, 43880.4, 45084.8, 43571.4, 44212.8, 0.757, 188308, 2006-04-28 ,, 45075.9, 45712.5, 43336.0, 43880.4, -2.652, 268533, 2006-04-21 ,, 42212.0, 45075.9, 41705.3, 45075.9, 6.784, 258208, 2006-04-14 ,, 44284.2, 44284.4, 41737.3, 42212.0, -4.679, 219393, 2006-04-07 ,, 42911.3, 44633.4, 42911.3, 44284.2, 3.199, 299698, 2006-03-31 ,, 43273.9, 43401.4, 40715.6, 42911.3, -0.838, 407976, 2006-03-24 ,, 44688.1, 44868.1, 43145.2, 43273.9, -3.165, 325540, 2006-03-17 ,, 42521.9, 44940.5, 42521.9, 44688.1, 5.094, 322771, 2006-03-10 ,, 46366.2, 46795.2, 41465.3, 42521.9, -8.291, 417651, 2006-03-03 ,, 46838.1, 48192.3, 46206.0, 46366.2, -1.007, 312655, 2006-02-24 ,, 46244.3, 47209.8, 45977.9, 46838.1, 1.284, 259917, 2006-02-17 ,, 44772.9, 46707.4, 42944.8, 46244.3, 3.286, 286544, 2006-02-10 ,, 44228.0, 45432.8, 43400.3, 44772.9, 1.232, 262356, 2006-02-03 ,, 45315.2, 45844.6, 43956.7, 44228.0, -2.399, 246840, 2006-01-27 ,, 44465.7, 46475.7, 43110.2, 45315.2, 1.910, 323885, 2006-01-20 ,, 41905.4, 44742.9, 41656.8, 44465.7, na, 315401, 2006-01-13 ,, na, na, na, na, na, na, 2006-01-06 ,, 39777.7, 42354.2, 39398.9, 41905.4, 5.349, 265352, 2005-12-30 ,, 38919.5, 40011.9, 38823.7, 39777.7, 2.205, 238674, 2005-12-23 ,, 37716.7, 39111.9, 37536.9, 38919.5, 3.189, 223683, 2005-12-16 ,, 37496.2, 38439.3, 37315.9, 37716.7, 0.588, 212945, 2005-12-09 ,, 38573.7, 39288.2, 37272.6, 37496.2, -2.793, 300619, 2005-12-02 ,, 36759.9, 39108.5, 36267.1, 38573.7, 4.934, 285994, 2005-11-25 ,, 35314.3, 37220.8, 35044.9, 36759.9, 4.093, 290125, 2005-11-18 ,, 34096.3, 35395.6, 34024.6, 35314.3, 3.572, 207120, 2005-11-11 ,, 33152.1, 35098.3, 33120.7, 34096.3, 2.848, 301768, 2005-11-04 ,, 31038.5, 33336.5, 31038.5, 33152.1, 6.810, 147955, 2005-10-28 ,, 31428.6, 32438.5, 30767.6, 31038.5, -1.241, 154470, 2005-10-21 ,, 31440.0, 32229.5, 30633.4, 31428.6, -0.036, 194107, 2005-10-14 ,, 33413.6, 34082.4, 31055.1, 31440.0, -5.907, 232677, 2005-10-07 ,, 33333.2, 35809.9, 32412.5, 33413.6, 0.241, 385152, 2005-09-30 ,, 33250.5, 33727.3, 32504.9, 33333.2, 0.249, 248206, 2005-09-23 ,, 33294.3, 34014.6, 33021.1, 33250.5, -0.132, 316067, 2005-09-16 ,, 32202.7, 33774.1, 32110.9, 33294.3, 3.390, 382035, 2005-09-09 ,, 31701.6, 32202.7, 31181.7, 32202.7, 1.580, 220825, 2005-09-02 ,, 30020.4, 32010.5, 29738.0, 31701.6, 5.600, 340957, 2005-08-26 ,, 28456.9, 30056.0, 28456.9, 30020.4, 5.494, 193106, 2005-08-19 ,, 28175.9, 28665.8, 27683.5, 28456.9, 0.997, 214305, 2005-08-12 ,, 29945.4, 30125.8, 28106.6, 28175.9, -5.909, 186115, 2005-08-05 ,, 29615.3, 30163.1, 29326.2, 29945.4, 1.115, 264026, 2005-07-29 ,, 29188.1, 29731.4, 28673.9, 29615.3, 1.464, 236578, 2005-07-22 ,, 28427.3, 29418.6, 28236.8, 29188.1, 2.676, 218698, 2005-07-15 ,, 27842.4, 28778.7, 27573.2, 28427.3, 2.101, 252661, 2005-07-08 ,, 27616.9, 27963.1, 26980.3, 27842.4, 0.817, 233347, 2005-07-01 ,, 27033.4, 27616.9, 26463.9, 27616.9, 2.158, 200724, 2005-06-24 ,, 26529.3, 27186.7, 26427.2, 27033.4, 1.900, 178986, 2005-06-17 ,, 25725.2, 26755.4, 25522.2, 26529.3, 3.126, 183048, 2005-06-10 ,, 26051.6, 26051.6, 25301.0, 25725.2, -1.253, 176965, 2005-06-03 ,, 24453.1, 26134.1, 24138.9, 26051.6, 6.537, 230950, 2005-05-27 ,, 25464.9, 25464.9, 23890.8, 24453.1, -3.973, 159216, 2005-05-20 ,, 25325.7, 25633.5, 24772.2, 25464.9, 0.550, 207565, 2005-05-13 ,, 24950.8, 25325.7, 24309.3, 25325.7, 1.502, 211551, 2005-05-06 ,, 23591.6, 25181.4, 23591.6, 24950.8, 5.761, 228329, 2005-04-29 ,, 24730.8, 24896.5, 23169.5, 23591.6, -4.606, 161055, 2005-04-22 ,, 23853.3, 24953.4, 22887.9, 24730.8, 3.678, 230436, 2005-04-15 ,, 25786.5, 25969.0, 23593.1, 23853.3, -7.497, 179967, 2005-04-08 ,, 25740.8, 26229.0, 25187.3, 25786.5, 0.178, 159818, 2005-04-01 ,, 25502.6, 25983.1, 24243.9, 25740.8, 0.934, 194181, 2005-03-25 ,, 25348.5, 25524.8, 24158.7, 25502.6, 0.608, 196978, 2005-03-18 ,, 27572.8, 27572.8, 23874.7, 25348.5, -8.067, 261777, 2005-03-11 ,, 27663.2, 27935.6, 27357.2, 27572.8, -0.327, 197895, 2005-03-04 ,, 28031.5, 28409.5, 27168.5, 27663.2, -1.314, 230332, 2005-02-25 ,, 27293.2, 28067.1, 26403.8, 28031.5, 2.705, 213594, 2005-02-18 ,, 27736.3, 28325.4, 26868.2, 27293.2, -1.597, 275750, 2005-02-11 ,, 27813.2, 28402.7, 27095.2, 27736.3, -0.276, 306100, 2005-02-04 ,, 27074.1, 28278.1, 26850.6, 27813.2, 2.730, 375560, 2005-01-28 ,, 26918.1, 27661.8, 26246.7, 27074.1, 0.580, 331501, 2005-01-21 ,, 26362.7, 26918.1, 26359.9, 26918.1, 2.107, 230438, 2005-01-14 ,, 25185.0, 26749.8, 25142.0, 26362.7, 4.166, 409885, 2005-01-07 ,, 24971.7, 25602.2, 24237.7, 25308.3, 1.348, 233681, 2004-12-31 ,, 24537.7, 25106.2, 24409.9, 24971.7, 1.769, 257880, 2004-12-24 ,, 24360.6, 24841.9, 23952.5, 24537.7, 0.727, 355340, 2004-12-17 ,, 22943.7, 24360.6, 22943.7, 24360.6, 6.176, 407685, 2004-12-10 ,, 23008.1, 23286.2, 22233.8, 22943.7, -0.280, 259903, 2004-12-03 ,, 23293.2, 23297.4, 22356.7, 23008.1, -1.224, 240691, 2004-11-26 ,, 23176.7, 23705.8, 22808.0, 23293.2, 0.503, 232858, 2004-11-19 ,, 22104.7, 23196.4, 22104.7, 23176.7, 4.850, 249365, 2004-11-12 ,, 23215.6, 23240.9, 21959.5, 22104.7, -4.785, 253710, 2004-11-05 ,, 22899.9, 23674.1, 22711.9, 23215.6, 1.379, 326599, 2004-10-29 ,, 22244.0, 22899.9, 21705.9, 22899.9, 2.949, 253693, 2004-10-22 ,, 22477.1, 22680.4, 22118.9, 22244.0, -1.037, 252457, 2004-10-15 ,, 22951.4, 23241.4, 22118.0, 22477.1, -2.066, 326222, 2004-10-08 ,, 21722.5, 22951.4, 21431.9, 22951.4, 5.657, 368613, 2004-10-01 ,, 22307.4, 22414.9, 21611.4, 21722.5, -2.622, 329628, 2004-09-24 ,, 20833.2, 22640.0, 20041.9, 22307.4, 7.077, 436186, 2004-09-17 ,, 21004.1, 21982.0, 20762.6, 20833.2, -0.814, 380807, 2004-09-10 ,, 20775.0, 21572.0, 20574.8, 21004.1, 1.103, 395392, 2004-09-03 ,, 19855.3, 20800.2, 19753.4, 20775.0, 4.632, 292609, 2004-08-27 ,, 19286.3, 19861.6, 19150.9, 19855.3, 2.950, 190155, 2004-08-20 ,, 18826.0, 19583.9, 18651.7, 19286.3, 2.445, 205169, 2004-08-13 ,, 19187.6, 19608.9, 18599.8, 18826.0, -1.884, 220629, 2004-08-06 ,, 19380.9, 19753.7, 18967.5, 19187.6, -0.997, 310710, 2004-07-30 ,, 18904.3, 19411.7, 18498.5, 19380.9, 2.521, 255444, 2004-07-23 ,, 19157.3, 19183.9, 18540.6, 18904.3, -1.321, 214598, 2004-07-16 ,, 18327.1, 19157.3, 18273.9, 19157.3, 4.530, 241748, 2004-07-09 ,, 18416.4, 18707.9, 17994.1, 18327.1, -0.485, 183136, 2004-07-02 ,, 17355.2, 18490.4, 17292.8, 18416.4, 6.115, 203060, 2004-06-25 ,, 16964.1, 17394.8, 16629.6, 17355.2, 2.305, 135585, 2004-06-18 ,, 17664.5, 17664.5, 16827.2, 16964.1, -3.965, 126447, 2004-06-11 ,, 17708.2, 18048.7, 17492.1, 17664.5, -0.247, 197863, 2004-06-04 ,, 17327.9, 17708.2, 16672.4, 17708.2, 2.195, 207619, 2004-05-28 ,, 16628.8, 17461.1, 16628.8, 17327.9, 4.204, 272052, 2004-05-21 ,, 16531.3, 16775.3, 15803.6, 16628.8, 0.590, 175382, 2004-05-14 ,, 17002.0, 17413.3, 16381.4, 16531.3, -2.769, 201175, 2004-05-07 ,, 18022.7, 18373.6, 16899.3, 17002.0, -5.664, 284311, 2004-04-30 ,, 19431.5, 19600.9, 17471.4, 18022.7, -7.250, 249583, 2004-04-23 ,, 19269.5, 20026.3, 19137.3, 19431.5, 0.841, 253908, 2004-04-16 ,, 19505.2, 19571.7, 18328.0, 19269.5, -1.208, 267245, 2004-04-09 ,, 20485.0, 20610.9, 19301.2, 19505.2, -4.783, 266710, 2004-04-02 ,, 20836.1, 21315.0, 19880.5, 20485.0, -1.685, 365527, 2004-03-26 ,, 20023.8, 20913.2, 19978.9, 20836.1, 4.057, 485260, 2004-03-19 ,, 19364.4, 20023.9, 19123.1, 20023.8, 3.405, 271416, 2004-03-12 ,, 19165.7, 19861.7, 19142.2, 19364.4, 1.037, 369121, 2004-03-05 ,, 18889.2, 19364.6, 18675.7, 19165.7, 1.464, 234755, 2004-02-27 ,, 18603.8, 19054.1, 18227.5, 18889.2, 1.534, 257773, 2004-02-20 ,, 19000.5, 19929.6, 18103.5, 18603.8, -2.087, 282427, 2004-02-13 ,, 16965.8, 19246.0, 16565.7, 19000.5, 11.993, 283502, 2004-02-06 ,, 17259.3, 17516.0, 16677.7, 16965.8, -1.700, 128685, 2004-01-30 ,, 18518.1, 18658.0, 16982.8, 17259.3, -6.798, 193263, 2004-01-23 ,, 18301.2, 18992.1, 17713.0, 18518.1, 1.185, 252941, 2004-01-16 ,, 19926.5, 20190.0, 18239.6, 18301.2, -8.157, 324021, 2004-01-09 ,, 19147.7, 19968.9, 18670.5, 19926.5, 4.067, 407532, 2004-01-02 ,, 17996.8, 19168.7, 17859.3, 19147.7, 6.395, 231920, 2003-12-26 ,, 18206.1, 18701.1, 17535.7, 17996.8, -1.150, 378990, 2003-12-19 ,, 16955.2, 18210.1, 16955.2, 18206.1, 7.378, 406809, 2003-12-12 ,, 16504.8, 17101.2, 16472.2, 16955.2, 2.729, 416127, 2003-12-05 ,, 14617.5, 16746.2, 14617.5, 16504.8, na, 293727, 2003-11-28 ,, na, na, na, na, na, na, 2003-11-21 ,, 16080.7, 16180.7, 14617.5, 14617.5, -9.099, 235387, 2003-11-14 ,, 15708.1, 16280.6, 15121.9, 16080.7, 2.372, 315317, 2003-11-07 ,, 15754.3, 16540.9, 15403.6, 15708.1, -0.294, 404653, 2003-10-31 ,, 14866.3, 15776.2, 14392.5, 15754.3, 5.973, 266113, 2003-10-24 ,, 15381.9, 15664.8, 14691.1, 14866.3, -3.352, 239758, 2003-10-17 ,, 15420.6, 15755.7, 14740.9, 15381.9, -0.251, 428775, 2003-10-10 ,, 14210.2, 16442.7, 14210.2, 15420.6, 8.518, 691898, 2003-10-03 ,, 13758.8, 14417.2, 12833.9, 14210.2, 3.281, 365766, 2003-09-26 ,, 13663.5, 14148.2, 13603.4, 13758.8, 0.697, 359316, 2003-09-19 ,, 12715.2, 13663.5, 12603.0, 13663.5, 7.458, 369231, 2003-09-12 ,, 11631.8, 12805.6, 11469.8, 12715.2, 9.314, 296001, 2003-09-05 ,, 11611.8, 11762.1, 11543.2, 11631.8, 0.172, 121543, 2003-08-29 ,, 12001.1, 12074.5, 11411.7, 11611.8, -3.243, 155463, 2003-08-22 ,, 11877.5, 12020.1, 11478.7, 12001.1, 1.041, 150599, 2003-08-15 ,, 11558.5, 12075.2, 11467.8, 11877.5, 2.760, 191610, 2003-08-08 ,, 10621.2, 11584.2, 10621.2, 11558.5, 8.825, 257890, 2003-08-01 ,, 10561.3, 10652.1, 10403.6, 10621.2, 0.566, 73308.0, 2003-07-25 ,, 10856.9, 10925.8, 10319.3, 10561.3, -2.722, 109962, 2003-07-18 ,, 10454.9, 10993.3, 10454.9, 10856.9, 3.844, 179125, 2003-07-11 ,, 10502.9, 10546.9, 10181.7, 10454.9, -0.457, 118771, 2003-07-04 ,, 10981.2, 10994.1, 10429.1, 10502.9, -4.356, 110321, 2003-06-27 ,, 10783.9, 11012.9, 10651.0, 10981.2, 1.830, 97056.6, 2003-06-20 ,, 10713.9, 11314.4, 10659.4, 10783.9, 0.654, 196629, 2003-06-13 ,, 10973.4, 10973.4, 10396.3, 10713.9, -2.365, 122547, 2003-06-06 ,, 11381.4, 11632.7, 10928.7, 10973.4, -3.585, 191718, 2003-05-30 ,, 11056.3, 11613.5, 10975.6, 11381.4, 2.941, 312610, 2003-05-23 ,, 10306.3, 11056.3, 10184.4, 11056.3, 7.277, 233606, 2003-05-16 ,, 10640.4, 10820.0, 10167.7, 10306.3, -3.140, 155249, 2003-05-09 ,, 11300.7, 11407.1, 10576.4, 10640.4, -5.843, 190302, 2003-05-02 ,, 11341.4, 11624.4, 11232.8, 11300.7, -0.358, 212466, 2003-04-25 ,, 11254.0, 11575.9, 11066.9, 11341.4, 0.776, 301096, 2003-04-18 ,, 10565.9, 11454.2, 10565.9, 11254.0, 6.513, 449067, 2003-04-11 ,, 10415.0, 10897.0, 10156.3, 10565.9, 1.449, 264340, 2003-04-04 ,, 9631.43, 10504.2, 9371.49, 10415.0, 8.136, 174469, 2003-03-28 ,, 9406.56, 9721.85, 8792.18, 9631.43, 2.391, 137900, 2003-03-21 ,, 10604.3, 10604.3, 8951.29, 9406.56, -11.295, 191669, 2003-03-14 ,, 10961.3, 11110.7, 10391.7, 10604.3, -3.257, 100191, 2003-03-07 ,, 11574.4, 11574.4, 10061.0, 10961.3, -5.297, 214309, 2003-02-28 ,, 11754.0, 12015.2, 11018.8, 11574.4, -1.528, 177351, 2003-02-21 ,, 11013.8, 12025.9, 10810.9, 11754.0, na, 294346, 2003-02-14 ,, na, na, na, na, na, na, 2003-02-07 ,, 11032.0, 11163.4, 10357.6, 11013.8, -0.165, 155080, 2003-01-31 ,, 10825.9, 11032.0, 10549.3, 11032.0, 1.904, 197568, 2003-01-24 ,, 10348.3, 10881.9, 10144.4, 10825.9, 4.615, 137935, 2003-01-17 ,, 10204.1, 10504.9, 10037.7, 10348.3, 1.414, 125133, 2003-01-10 ,, 10837.5, 10837.5, 9665.35, 10204.1, -5.845, 156555, 2003-01-03 ,, 10464.0, 10837.5, 10149.7, 10837.5, 3.570, 132785, 2002-12-27 ,, 11286.5, 11295.3, 10002.5, 10464.0, -7.288, 208419, 2002-12-20 ,, 13047.4, 13085.9, 10879.0, 11286.5, -13.497, 196961, 2002-12-13 ,, 13287.3, 13287.3, 12507.5, 13047.4, -1.805, 175326, 2002-12-06 ,, 13300.4, 13408.2, 13018.8, 13287.3, -0.099, 125074, 2002-11-29 ,, 13501.4, 13580.2, 12386.4, 13300.4, -1.489, 226389, 2002-11-22 ,, 13597.6, 14250.7, 12999.6, 13501.4, -0.707, 357283, 2002-11-15 ,, 13221.8, 13597.6, 11990.2, 13597.6, 2.842, 325968, 2002-11-08 ,, 10217.1, 14408.1, 10189.5, 13221.8, 29.409, 533242, 2002-11-01 ,, 10411.8, 10624.9, 10044.4, 10217.1, -1.870, 137257, 2002-10-25 ,, 9903.86, 10523.3, 9755.10, 10411.8, 5.128, 213508, 2002-10-18 ,, 9307.04, 9903.86, 8959.39, 9903.86, 6.413, 129086, 2002-10-11 ,, 8932.58, 9363.48, 8689.16, 9307.04, 4.192, 105273, 2002-10-04 ,, 8878.09, 9221.00, 8681.05, 8932.58, 0.614, 71301.3, 2002-09-27 ,, 9325.12, 9387.46, 8763.14, 8878.09, -4.794, 68812.1, 2002-09-20 ,, 9249.21, 9364.90, 9008.70, 9325.12, 0.821, 65122.3, 2002-09-13 ,, 9653.31, 9656.11, 8870.52, 9249.21, -4.186, 95576.3, 2002-09-06 ,, 9547.30, 9653.31, 9187.64, 9653.31, 1.110, 75017.5, 2002-08-30 ,, 9349.84, 9613.86, 9127.43, 9547.30, 2.112, 79990.3, 2002-08-23 ,, 9921.76, 9921.76, 9266.91, 9349.84, -5.764, 84677.8, 2002-08-16 ,, 10415.6, 10415.6, 9500.24, 9921.76, -4.742, 97117.8, 2002-08-09 ,, 10781.6, 10987.8, 10325.9, 10415.6, -3.394, 135753, 2002-08-02 ,, 10069.1, 10980.8, 9882.70, 10781.6, 7.076, 178809, 2002-07-26 ,, 10473.0, 10473.0, 9634.48, 10069.1, -3.856, 120525, 2002-07-19 ,, 9499.41, 10803.6, 9240.59, 10473.0, 10.249, 213595, 2002-07-12 ,, 9351.16, 9499.41, 8542.04, 9499.41, 1.585, 130023, 2002-07-05 ,, 9379.92, 9616.51, 8514.03, 9351.16, -0.307, 107292, 2002-06-28 ,, 9220.48, 9420.85, 8535.92, 9379.92, 1.729, 99635.5, 2002-06-21 ,, 9464.52, 9605.95, 8997.21, 9220.48, -2.578, 73089.6, 2002-06-14 ,, 10151.0, 10151.0, 9339.57, 9464.52, -6.763, 67481.3, 2002-06-07 ,, 10413.7, 10610.6, 10042.0, 10151.0, -2.522, 55918.7, 2002-05-31 ,, 10894.3, 11218.0, 10132.5, 10413.7, -4.411, 65528.5, 2002-05-24 ,, 10609.9, 10972.0, 10461.6, 10894.3, 2.680, 55483.6, 2002-05-17 ,, 11638.9, 11695.2, 10454.7, 10609.9, -8.841, 77753.6, 2002-05-10 ,, 11469.0, 12270.5, 11206.4, 11638.9, 1.481, 94965.9, 2002-05-03 ,, 12041.2, 12041.2, 11207.5, 11469.0, -4.752, 62112.3, 2002-04-26 ,, 11970.9, 12050.3, 11451.0, 12041.2, 0.587, 67203.3, 2002-04-19 ,, 12240.2, 12676.4, 11695.5, 11970.9, -2.200, 131100, 2002-04-12 ,, 11863.5, 12472.3, 11321.2, 12240.2, 3.176, 169698, 2002-04-05 ,, 11679.4, 11863.5, 11182.3, 11863.5, 1.576, 112876, 2002-03-29 ,, 11791.6, 12173.1, 11548.1, 11679.4, -0.951, 138073, 2002-03-22 ,, 10771.9, 11849.2, 10443.8, 11791.6, 9.467, 110573, 2002-03-15 ,, 11704.9, 11705.8, 10468.3, 10771.9, -7.972, 69187.5, 2002-03-08 ,, 11470.9, 11968.4, 11242.1, 11704.9, 2.041, 96160.9, 2002-03-01 ,, 11165.8, 11488.0, 10715.8, 11470.9, 2.732, 70982.9, 2002-02-22 ,, 11478.6, 11526.4, 10957.2, 11165.8, -2.725, 50462.0, 2002-02-15 ,, 11255.3, 11977.1, 11227.9, 11478.6, 1.984, 98650.5, 2002-02-08 ,, 13375.4, 13375.4, 10775.2, 11255.3, -15.851, 105073, 2002-02-01 ,, 12871.1, 13500.3, 12070.0, 13375.4, 3.918, 120380, 2002-01-25 ,, 13012.2, 13123.4, 12337.6, 12871.1, -1.084, 94783.5, 2002-01-18 ,, 13616.2, 13914.0, 12636.2, 13012.2, -4.436, 143196, 2002-01-11 ,, 14272.7, 15071.8, 13455.0, 13616.2, -4.599, 213039, 2002-01-04 ,, 13782.8, 14273.8, 13600.7, 14272.7, 3.555, 173851, 2001-12-28 ,, 12721.2, 13961.3, 12507.7, 13782.8, 8.345, 146774, 2001-12-21 ,, 12761.9, 13069.0, 12349.4, 12721.2, -0.319, 88069.9, 2001-12-14 ,, 12662.8, 13045.3, 12379.5, 12761.9, 0.782, 132045, 2001-12-07 ,, 11633.9, 12842.7, 11125.8, 12662.8, 8.844, 215550, 2001-11-30 ,, 11719.4, 12207.7, 10550.9, 11633.9, -0.729, 180395, 2001-11-23 ,, 11370.9, 12438.3, 11370.9, 11719.4, 3.065, 185444, 2001-11-16 ,, 10080.9, 11567.0, 9964.28, 11370.9, 12.796, 129642, 2001-11-09 ,, 10069.7, 10646.0, 9864.28, 10080.9, 0.111, 159691, 2001-11-02 ,, 9915.52, 10080.2, 9567.21, 10069.7, 1.555, 145836, 2001-10-26 ,, 8822.63, 9916.37, 8761.92, 9915.52, 12.387, 164140, 2001-10-19 ,, 8431.49, 8989.63, 8247.17, 8822.63, 4.639, 155036, 2001-10-12 ,, 7598.91, 8795.85, 7263.31, 8431.49, 10.957, 120985, 2001-10-05 ,, 7625.87, 7888.98, 7514.88, 7598.91, -0.354, 64667.8, 2001-09-28 ,, 7493.28, 7757.43, 7194.44, 7625.87, 4.373, 58065.6, 2001-09-21 ,, 7937.87, 7952.40, 6881.90, 7306.38, -7.955, 75111.5, 2001-09-14 ,, 9628.06, 9650.41, 7843.01, 7937.87, -17.555, 58451.0, 2001-09-07 ,, 9878.88, 9933.87, 9342.82, 9628.06, -2.539, 53325.2, 2001-08-31 ,, 10049.7, 10423.6, 9653.66, 9878.88, -1.699, 79693.5, 2001-08-24 ,, 9736.95, 10049.7, 9399.52, 10049.7, 3.212, 78803.7, 2001-08-17 ,, 9400.63, 9879.28, 8659.69, 9736.95, 3.578, 79878.7, 2001-08-10 ,, 10101.6, 10260.2, 9082.01, 9400.63, -6.939, 53950.7, 2001-08-03 ,, 9765.10, 10267.1, 9729.53, 10101.6, 3.446, 61842.3, 2001-07-27 ,, 9684.55, 10254.1, 9269.75, 9765.10, 0.832, 93328.5, 2001-07-20 ,, 8940.84, 9900.21, 8510.25, 9684.55, 8.318, 109575, 2001-07-13 ,, 10168.8, 10509.9, 8326.66, 8940.84, -12.076, 106910, 2001-07-06 ,, 11204.2, 11513.6, 10004.3, 10168.8, -9.242, 57868.1, 2001-06-29 ,, 11119.8, 11376.5, 10656.8, 11204.2, 0.760, 68653.1, 2001-06-22 ,, 11839.8, 12247.3, 10586.3, 11119.8, -6.081, 71285.9, 2001-06-15 ,, 12138.3, 12138.3, 11152.2, 11839.8, -2.459, 70721.0, 2001-06-08 ,, 11271.0, 12318.1, 10961.6, 12138.3, 7.695, 86812.1, 2001-06-01 ,, 11968.0, 11976.6, 10031.3, 11271.0, -5.824, 82720.0, 2001-05-25 ,, 12798.1, 13105.4, 11525.8, 11968.0, -6.049, 84522.3, 2001-05-18 ,, 11779.3, 12738.6, 11511.7, 12738.6, 8.143, 101547, 2001-05-11 ,, 12529.7, 13028.2, 11595.6, 11779.3, -5.989, 92573.2, 2001-05-04 ,, 12363.0, 13328.6, 11683.3, 12529.7, 1.348, 161809, 2001-04-27 ,, 9658.35, 12630.1, 9658.35, 12363.0, 28.003, 152348, 2001-04-20 ,, 8940.25, 9691.37, 8861.59, 9658.35, 8.032, 90796.6, 2001-04-13 ,, 8236.80, 9161.78, 8066.77, 8940.25, 8.540, 73217.6, 2001-04-06 ,, 8022.72, 8541.90, 7682.17, 8236.80, 2.668, 65274.0, 2001-03-30 ,, 8365.64, 8461.39, 7068.51, 8022.72, -4.099, 46452.1, 2001-03-23 ,, 8763.42, 9038.02, 8246.22, 8365.64, -4.539, 53814.0, 2001-03-16 ,, 9513.77, 9648.46, 7929.49, 8763.42, -7.887, 61779.5, 2001-03-09 ,, 9406.65, 9722.88, 9256.90, 9513.77, na, 79028.4, 2001-03-02 ,, 8344.94, 9722.88, 8344.94, 9513.77, 14.006, 183359, 2001-02-23 ,, 10169.5, 10169.5, 6796.94, 8344.94, -17.941, 112093, 2001-02-16 ,, 9545.86, 10220.0, 8942.55, 10169.5, 6.533, 56411.3, 2001-02-09 ,, 10546.7, 10546.7, 9266.51, 9545.86, -9.489, 51846.3, 2001-02-02 ,, 10742.8, 10898.3, 10262.3, 10546.7, -1.826, 49580.7, 2001-01-26 ,, 11400.7, 11479.6, 10617.4, 10742.8, -5.771, 61283.0, 2001-01-19 ,, 10964.9, 11444.0, 10242.2, 11400.7, 3.975, 75625.8, 2001-01-12 ,, 10007.3, 11663.1, 9851.83, 10964.9, 9.569, 72166.7, 2001-01-05 ,, 9437.21, 10367.6, 9098.82, 10007.3, na, 33015.4, 2000-12-29 ,, na, na, na, na, na, na, 2000-12-22 ,, 9422.71, 9517.89, 8957.32, 9437.21, 0.154, 31215.8, 2000-12-15 ,, 9799.48, 10219.1, 8483.68, 9422.71, -3.845, 55466.9, 2000-12-08 ,, 7977.83, 10781.0, 7109.02, 9799.48, 22.834, 68555.0, 2000-12-01 ,, 10808.5, 11245.5, 7792.28, 7977.83, -26.190, 66967.7, 2000-11-24 ,, 12831.6, 12831.6, 10333.0, 10808.5, -15.766, 46369.7, 2000-11-17 ,, 13801.1, 13849.6, 12667.2, 12831.6, -7.025, 41322.1, 2000-11-10 ,, 14803.0, 14819.8, 13297.8, 13801.1, -6.768, 52315.2, 2000-11-03 ,, 13227.8, 14932.6, 13188.3, 14803.0, 11.908, 65081.7, 2000-10-27 ,, 13581.4, 13734.9, 13064.7, 13227.8, -2.603, 51562.0, 2000-10-20 ,, 13015.4, 14059.0, 13015.4, 13581.4, 4.349, 67493.4, 2000-10-13 ,, 12460.2, 13368.4, 12030.8, 13015.4, 4.456, 73553.4, 2000-10-06 ,, 11350.3, 12533.8, 11127.4, 12460.2, 9.778, 46985.5, 2000-09-29 ,, 11100.3, 11553.0, 11039.7, 11350.3, 2.252, 38324.8, 2000-09-22 ,, 11466.2, 11560.2, 10310.5, 11100.3, -3.191, 46700.9, 2000-09-15 ,, 12172.5, 12244.0, 11069.1, 11466.2, -5.802, 52206.0, 2000-09-08 ,, 13070.2, 13309.3, 11910.1, 12172.5, -6.868, 59494.7, 2000-09-01 ,, 13051.5, 13484.3, 12884.1, 13070.2, 0.143, 47620.2, 2000-08-25 ,, 13196.9, 13352.4, 12343.4, 13051.5, -1.102, 46884.1, 2000-08-18 ,, 13304.0, 13674.0, 12812.4, 13196.9, -0.805, 38089.1, 2000-08-11 ,, 13789.0, 13789.0, 12492.1, 13304.0, -3.517, 29004.4, 2000-08-04 ,, 14130.2, 14303.7, 13665.3, 13789.0, -2.415, 29206.4, 2000-07-28 ,, 13601.5, 14130.2, 13379.3, 14130.2, 3.887, 35329.4, 2000-07-21 ,, 13521.8, 13601.5, 12476.4, 13601.5, 0.589, 28030.9, 2000-07-14 ,, 14343.9, 15018.2, 13232.2, 13521.8, -5.731, 309056, 2000-07-07 ,, 14466.1, 14770.3, 13949.6, 14343.9, -0.845, 244660, 2000-06-30 ,, 14930.9, 15029.4, 14321.8, 14466.1, -3.113, 59725.7, 2000-06-23 ,, 14351.4, 15030.7, 14050.9, 14930.9, 4.038, 29095.1, 2000-06-16 ,, 16461.3, 16513.3, 14213.9, 14351.4, -12.817, 36457.8, 2000-06-09 ,, 16520.1, 16890.6, 16020.6, 16461.3, -0.356, 38370.0, 2000-06-02 ,, 15922.3, 16954.7, 15459.1, 16520.1, 3.754, 36141.0, 2000-05-26 ,, 16449.3, 16449.3, 15057.4, 15922.3, -3.204, 32735.2, 2000-05-19 ,, 17604.1, 17627.2, 16123.2, 16449.3, -6.312, 26978.9, 2000-05-12 ,, 18086.1, 18269.0, 16942.3, 17557.5, -2.923, 38480.5, 2000-05-05 ,, 19205.7, 19599.6, 17430.9, 18086.1, -5.829, 51398.4, 2000-04-28 ,, 16985.9, 19257.4, 16474.6, 19205.7, 13.069, 60413.7, 2000-04-21 ,, 18367.3, 18367.3, 16391.4, 16985.9, -7.521, 40214.0, 2000-04-14 ,, 16900.8, 18461.6, 16401.4, 18367.3, 8.677, 56317.5, 2000-04-07 ,, 15920.1, 17126.0, 15187.0, 16900.8, 6.160, 44858.2, 2000-03-31 ,, 17669.2, 17852.9, 15200.7, 15920.1, -9.899, 39800.7, 2000-03-24 ,, 17841.3, 18455.5, 16740.4, 17669.2, na, 30227.0, 2000-03-17 ,, na, na, na, na, na, na, 2000-03-10 ,, 16783.5, 18537.7, 16313.3, 17841.3, 6.302, 41168.2, 2000-03-03 ,, 15618.2, 17408.0, 15111.7, 16783.5, 7.462, 52701.0, 2000-02-25 ,, 15363.6, 15631.9, 13171.2, 15618.2, 1.657, 36290.6, 2000-02-18 ,, 15598.2, 16106.6, 14751.8, 15363.6, -1.504, 27951.2, 2000-02-11 ,, 16870.6, 17376.1, 14890.5, 15598.2, -7.542, 391381, 2000-02-04 ,, 18172.3, 18400.8, 15378.9, 16870.6, -7.163, 421728, 2000-01-28 ,, 17258.0, 18814.2, 16419.9, 18172.3, 5.298, 418731, 2000-01-21 ,, 19110.3, 20617.9, 16928.2, 17258.0, -9.693, 178770, 2000-01-14 ,, 15837.4, 19332.1, 15293.2, 19110.3, 20.666, 60214.2, 2000-01-07 ,, 15208.8, 17802.1, 15208.8, 15837.4, 4.133, 110450, 1999-12-31 ,, 14403.8, 16182.3, 14403.8, 15208.8, 5.589, 47950.8, 1999-12-24 ,, 13206.1, 14405.5, 13073.2, 14403.8, 9.069, 51278.9, 1999-12-17 ,, 11467.8, 13437.6, 11467.8, 13206.1, 15.158, 64235.5, 1999-12-10 ,, 9408.20, 11802.1, 9408.20, 11467.8, 21.892, 57370.1, 1999-12-03 ,, 7994.87, 9633.27, 7799.68, 9408.20, 17.678, 50238.6, 1999-11-26 ,, 8509.37, 9005.54, 7856.55, 7994.87, -6.046, 37489.3, 1999-11-19 ,, 8298.62, 8732.68, 8156.09, 8509.37, 2.540, 34006.4, 1999-11-12 ,, 7132.54, 8384.71, 7050.32, 8298.62, 16.349, 47852.9, 1999-11-05 ,, 6556.05, 7159.58, 6423.55, 7132.54, 8.793, 29208.3, 1999-10-29 ,, 6160.52, 6563.53, 6160.52, 6556.05, 6.420, 27810.6, 1999-10-22 ,, 5930.82, 6160.52, 5791.02, 6160.52, 3.873, 20340.3, 1999-10-15 ,, 5794.82, 5985.61, 5646.34, 5930.82, 2.347, 18581.3, 1999-10-08 ,, 5961.53, 5966.22, 5719.90, 5794.82, -2.796, 15405.8, 1999-10-01 ,, 6179.27, 6230.00, 5892.67, 5961.53, -3.524, 16166.6, 1999-09-24 ,, 6165.84, 6271.39, 6045.63, 6179.27, 0.218, 19694.9, 1999-09-17 ,, 6178.29, 6213.17, 5926.28, 6165.84, -0.202, 18121.3, 1999-09-10 ,, 5358.64, 6216.44, 5358.64, 6178.29, 15.296, 26498.6, 1999-09-03 ,, 5277.31, 5358.64, 4984.12, 5358.64, 1.541, 42674.2, 1999-08-27 ,, 5807.11, 5807.11, 4872.36, 5277.31, -9.123, 17910.0, 1999-08-20 ,, 5786.55, 5899.27, 5752.94, 5807.11, 0.355, 16985.1, 1999-08-13 ,, 5603.73, 5863.65, 5577.34, 5786.55, 3.262, 15452.8, 1999-08-06 ,, 5805.45, 5807.64, 5527.63, 5603.73, -3.475, 11196.7, 1999-07-30 ,, 5782.91, 5874.34, 5517.94, 5805.45, 0.390, 18491.2, 1999-07-23 ,, 5676.26, 6159.37, 5639.26, 5782.91, 1.879, 24302.9, 1999-07-16 ,, 5128.79, 5917.36, 5128.79, 5676.26, 10.674, 31240.0, 1999-07-09 ,, 4860.88, 5128.79, 4542.12, 5128.79, 5.512, 118086, 1999-07-02 ,, 4941.56, 5253.38, 4547.94, 4860.88, -1.633, 46006.2, 1999-06-25 ,, 5321.58, 5321.58, 4904.30, 4941.56, -7.146, 91107.4, 1999-06-18 ,, 5531.82, 5544.55, 4976.56, 5321.85, -3.796, 114807, 1999-06-11 ,, 5366.95, 5679.47, 5182.33, 5531.82, 3.072, 18901.4, 1999-06-04 ,, 5247.37, 5368.02, 4869.69, 5366.95, 2.279, 80406.8, 1999-05-28 ,, 5696.50, 5699.62, 4981.63, 5247.37, -4.533, 22457.7, 1999-05-21 ,, 5656.23, 5887.10, 5124.32, 5496.50, -2.824, 24607.3, 1999-05-14 ,, 5606.47, 5844.18, 5262.52, 5656.23, 0.888, 26813.5, 1999-05-07 ,, 5354.03, 5766.18, 5300.74, 5606.47, 4.715, 22815.4, 1999-04-30 ,, 5154.20, 5666.57, 5154.20, 5354.03, 3.877, 28504.6, 1999-04-23 ,, 4582.15, 5157.92, 4267.14, 5154.20, 12.484, 27813.5, 1999-04-16 ,, 4606.96, 4670.50, 3875.54, 4582.15, -0.539, 19120.4, 1999-04-09 ,, 4554.07, 5001.40, 4403.86, 4606.96, na, 21506.7, 1999-04-02 ,, na, na, na, na, na, na, 1999-03-26 ,, 4308.85, 4621.57, 4174.54, 4554.07, 5.691, 20511.1, 1999-03-19 ,, 4124.11, 4350.00, 3886.63, 4308.85, 4.480, 19772.1, 1999-03-12 ,, 3858.10, 4184.65, 3794.75, 4124.11, 6.895, 18184.0, 1999-03-05 ,, 3890.83, 4009.28, 3705.17, 3858.10, -0.841, 22309.7, 1999-02-26 ,, 3718.24, 3957.74, 3500.88, 3890.83, 4.642, 22425.3, 1999-02-19 ,, 3088.85, 3796.38, 3045.58, 3718.24, 20.376, 22313.5, 1999-02-12 ,, 2747.82, 3111.89, 2747.34, 3088.85, 12.411, 16220.8, 1999-02-05 ,, 2568.16, 2817.96, 2568.16, 2747.82, 6.996, 30256.4, 1999-01-29 ,, 2482.30, 2568.16, 2301.93, 2568.16, na, 53087.9, 1999-01-22 ,, na, na, na, na, na, na, 1999-01-15 ,, 2721.51, 2776.03, 2343.04, 2482.30, -8.790, 86753.1, 1999-01-08 ,, 2597.91, 2953.10, 2597.91, 2721.51, 4.758, 43387.9, 1999-01-01 ,, 2607.83, 2679.11, 2515.82, 2597.91, -0.380, 10744.4, 1998-12-25 ,, 2339.68, 2607.83, 2339.68, 2607.83, 11.461, 50395.1, 1998-12-18 ,, 2412.94, 2493.33, 2186.83, 2339.68, -3.036, 42731.0, 1998-12-11 ,, 2534.57, 2534.57, 2335.79, 2412.94, -4.799, 72371.3, 1998-12-04 ,, 2604.52, 2663.31, 2479.24, 2534.57, -2.686, 39885.7, 1998-11-27 ,, 2333.53, 2662.41, 2333.53, 2604.52, 11.613, 143058, 1998-11-20 ,, 2115.41, 2370.61, 2115.41, 2333.53, 10.311, 554505, 1998-11-13 ,, 2554.71, 2631.04, 1956.86, 2115.41, -17.196, 113717, 1998-11-06 ,, 2196.38, 2616.04, 2196.38, 2554.71, 16.315, 156503, 1998-10-30 ,, 2274.78, 2274.78, 2172.83, 2196.38, -3.446, 61303.2, 1998-10-23 ,, 1990.73, 2302.59, 1971.04, 2274.78, 14.269, 6940.72, 1998-10-16 ,, 1946.05, 2167.42, 1946.05, 1990.73, 2.296, 1240.40, 1998-10-09 ,, 2079.75, 2079.75, 1818.68, 1946.05, -6.429, 6357.02, 1998-10-02 ,, 2336.90, 2416.88, 1943.97, 2079.75, -11.004, 10724.5, 1998-09-25 ,, 2278.33, 2656.29, 2107.79, 2336.90, 2.571, 16823.0, 1998-09-18 ,, 2328.68, 2400.58, 1922.87, 2278.33, -2.162, 19164.7, 1998-09-11 ,, 2637.71, 2755.51, 2221.31, 2328.68, -11.716, 5679.92, 1998-09-04 ,, 2672.01, 2783.53, 2348.98, 2637.71, -1.284, 34475.2, 1998-08-28 ,, 3372.29, 3372.29, 2399.55, 2672.01, -20.766, 7320.24, 1998-08-21 ,, 3351.74, 3546.31, 3066.36, 3372.29, 0.613, 57152.8, 1998-08-14 ,, 3941.94, 3977.87, 3217.00, 3351.74, -14.972, 94677.8, 1998-08-07 ,, 4322.32, 4336.57, 3835.62, 3941.94, -8.800, 74718.0, 1998-07-31 ,, 4270.06, 4389.98, 4222.42, 4322.32, 1.225, 104188, 1998-07-24 ,, 4514.79, 4607.45, 4233.21, 4270.00, -5.422, 96037.3, 1998-07-17 ,, 4224.01, 4614.90, 4224.01, 4514.79, na, 52316.6, 1998-07-10 ,, na, na, na, na, na, na, 1998-07-03 ,, na, na, na, na, na, na, 1998-06-26 ,, na, na, na, na, na, na, 1998-06-19 ,, na, na, na, na, na, na, 1998-06-12 ,, na, na, na, na, na, na, 1998-06-05 ,, na, na, na, na, na, na, 1998-05-29 ,, na, na, na, na, na, na, 1998-05-22 ,, na, na, na, na, na, na, 1998-05-15 ,, na, na, na, na, na, na, 1998-05-08 ,, na, na, na, na, na, na, 1998-05-01 ,, 4089.57, 4328.21, 3841.42, 4231.11, 3.461, na, 1998-04-24 ,, 4120.90, 4428.28, 4026.62, 4089.57, -0.760, na, 1998-04-17 ,, 3443.04, 4211.28, 3443.04, 4120.90, na, na, 1998-04-10 ,, na, na, na, na, na, na, 1998-04-03 ,, 3313.76, 3443.22, 3188.35, 3443.04, 3.901, na, 1998-03-27 ,, 3269.79, 3351.65, 3213.11, 3313.76, 1.345, na, 1998-03-20 ,, 3389.23, 3425.74, 3134.26, 3269.79, -3.524, na, 1998-03-13 ,, 3469.81, 3572.64, 3308.62, 3389.23, -2.322, na, 1998-03-06 ,, 3272.21, 3469.81, 3272.21, 3469.81, 6.039, na, 1998-02-27 ,, 2973.00, 3426.57, 2973.00, 3272.21, 10.064, na, 1998-02-20 ,, 3014.58, 3157.96, 2813.70, 2973.00, -1.379, na, 1998-02-13 ,, 2986.57, 3069.22, 2631.70, 3014.58, 0.938, na, 1998-02-06 ,, 3547.18, 3547.18, 2739.64, 2986.57, -15.804, na, 1998-01-30 ,, 3459.82, 3576.16, 3459.82, 3547.18, 2.525, na, 1998-01-23 ,, 3384.83, 3551.56, 3384.83, 3459.82, 2.215, na, 1998-01-16 ,, 3587.11, 3587.11, 3175.34, 3384.83, -5.639, na, 1998-01-09 ,, 3451.26, 3792.61, 3451.26, 3587.11, 3.944, na, 1998-01-02 ,, 3183.00, 3517.00, 3169.00, 3451.00, 8.420, na, 1997-12-26 ,, 3145.00, 3240.00, 2997.00, 3183.00, 1.208, na, 1997-12-19 ,, 2843.00, 3146.00, 2843.00, 3145.00, 10.623, na, 1997-12-12 ,, 2968.00, 2985.00, 2824.00, 2843.00, -4.212, na, 1997-12-05 ,, 2879.00, 3135.00, 2798.00, 2968.00, 3.091, na, 1997-11-28 ,, 3077.00, 3110.00, 2696.00, 2879.00, -6.435, na, 1997-11-21 ,, 2692.00, 3109.00, 2692.00, 3077.00, 14.302, na, 1997-11-14 ,, 2958.00, 3062.00, 2599.00, 2692.00, -8.993, na, 1997-11-07 ,, 2846.00, 3255.00, 2827.00, 2958.00, 3.935, na, 1997-10-31 ,, 3512.00, 3512.00, 2529.00, 2846.00, -18.964, na, 1997-10-24 ,, 3451.00, 3634.00, 3368.00, 3512.00, 1.768, na, 1997-10-17 ,, 2943.00, 3464.00, 2940.00, 3451.00, 17.261, na, 1997-10-10 ,, 2752.00, 3010.00, 2722.00, 2943.00, 6.940, na, 1997-10-03 ,, 2592.00, 2760.00, 2540.00, 2752.00, 6.173, na, 1997-09-26 ,, 2390.00, 2592.00, 2355.00, 2592.00, 8.452, na, 1997-09-19 ,, 2307.00, 2470.00, 2301.00, 2390.00, 3.598, na, 1997-09-12 ,, 2124.00, 2336.00, 2124.00, 2307.00, 8.616, na, 1997-09-05 ,, 1980.00, 2132.00, 1965.00, 2124.00, 7.273, na, 1997-08-29 ,, 1966.00, 2012.00, 1910.00, 1980.00, 0.712, na, 1997-08-22 ,, 2004.00, 2022.00, 1913.00, 1966.00, -1.896, na, 1997-08-15 ,, 2040.00, 2048.00, 1997.00, 2004.00, -1.765, na, 1997-08-08 ,, 1973.00, 2070.00, 1973.00, 2040.00, 3.396, na, 1997-08-01 ,, 1889.00, 1987.00, 1833.00, 1973.00, 4.447, na, 1997-07-25 ,, 2010.00, 2018.00, 1874.00, 1889.00, -6.020, na, 1997-07-18 ,, 2043.00, 2060.00, 1972.00, 2010.00, -0.839, na, 1997-07-11 ,, 1918.00, 2027.00, 1894.00, 2027.00, 5.683, na, 1997-07-04 ,, 1873.00, 1936.00, 1871.00, 1918.00, na, na,