| Value on last day of --> |
|
|
|
|
|
Denmark
Weekly Data
|
|
| Major Indices | USA | Canada | Europe | Asia Pacific | Latin America | MidEast Africa | Global | Indiv Stocks | MacroHedge |
|
|
KFX Copenhagen Stock Exhange Index
Denmark
Weekly Data |
|
|_KFX_Copenhagen_Stock_Exhange_Index_weekly_______________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2013-1990_|____2013-1990_|____2013-1990_|____2013-1990_|____2013-1993_|____2013-1990_|
19.32% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 592.510 594.130 589.280 592.000 0.022 10341.4
2013-12-06 602.160 606.100 587.320 591.870 -1.622 11420.7
2013-11-29 587.200 601.990 586.660 601.630 2.753 11025.5
2013-11-22 590.920 595.520 584.480 585.510 -0.889 10210.0
2013-11-15 587.470 591.650 582.870 590.760 0.850 15328.3
2013-11-08 583.250 591.750 574.650 585.780 0.932 na
2013-11-01 595.110 596.790 578.160 580.370 -2.141 na
2013-10-25 581.950 595.460 581.950 593.070 1.983 na
2013-10-18 566.890 581.620 565.890 581.540 2.125 na
2013-10-11 564.160 571.370 558.320 569.440 0.802 na
2013-10-04 564.690 568.110 563.300 564.910 -0.761 na
2013-09-27 577.170 577.170 565.420 569.240 -1.425 na
2013-09-20 568.270 578.270 565.240 577.470 2.494 na
2013-09-13 553.570 569.310 552.680 563.420 1.916 na
2013-09-06 554.670 560.920 549.890 552.830 0.194 na
2013-08-30 567.570 568.590 549.140 551.760 -2.428 na
2013-08-23 570.640 571.450 563.390 565.490 -0.835 na
2013-08-16 560.790 570.250 559.390 570.250 1.752 na
2013-08-09 562.360 565.270 553.200 560.430 -0.027 na
2013-08-02 543.420 565.860 542.370 560.580 3.262 na
2013-07-26 539.160 549.760 536.510 542.870 0.774 na
2013-07-19 542.180 543.850 531.300 538.700 -0.355 na
2013-07-12 528.620 543.060 528.620 540.620 2.655 na
2013-07-05 514.530 532.990 512.590 526.640 2.853 na
2013-06-28 503.360 520.670 492.990 512.030 1.478 na
2013-06-21 526.940 526.940 504.220 504.570 -4.227 na
2013-06-14 523.080 532.220 519.830 526.840 0.101 na
2013-06-07 534.660 538.570 518.370 526.310 -1.692 na
2013-05-31 545.890 555.600 535.200 535.370 -1.673 na
2013-05-24 552.440 554.680 542.360 544.480 -1.225 na
2013-05-17 547.800 559.070 547.090 551.230 0.952 na
2013-05-10 539.380 547.870 538.910 546.030 1.312 na
2013-05-03 538.950 542.640 532.280 538.960 0.190 na
2013-04-26 527.350 539.610 523.140 537.940 2.488 na
2013-04-19 536.630 537.600 522.630 524.880 -1.980 na
2013-04-12 530.590 543.130 529.590 535.480 1.594 na
2013-04-05 536.260 547.170 526.450 527.080 -1.383 na
2013-03-29 537.640 541.400 531.780 534.470 0.043 na
2013-03-22 548.680 550.050 530.120 534.240 -3.697 na
2013-03-15 554.280 559.250 552.270 554.750 0.360 na
2013-03-08 548.060 564.610 547.750 552.760 0.665 na
2013-03-01 542.260 551.580 536.320 549.110 1.783 na
2013-02-22 528.400 542.020 527.030 539.490 1.429 na
2013-02-15 517.100 532.960 511.090 531.890 -4.488 na
2013-02-08 546.610 562.260 545.540 556.880 1.684 na
2013-02-01 543.090 549.260 535.730 547.660 1.076 na
2013-01-25 531.080 542.270 530.080 541.830 2.182 na
2013-01-18 524.400 534.460 520.510 530.260 1.295 na
2013-01-11 513.510 524.790 512.180 523.480 2.025 na
2013-01-04 509.120 513.090 508.840 513.090 3.412 na
2012-12-28 498.440 499.240 495.750 496.160 -0.163 na
2012-12-21 498.740 499.050 492.110 496.970 -0.359 na
2012-12-14 497.970 503.280 496.930 498.760 0.038 na
2012-12-07 490.220 498.880 490.210 498.570 1.556 na
2012-11-30 488.010 492.840 484.520 490.930 0.135 na
2012-11-23 477.780 490.320 477.140 490.270 3.063 na
2012-11-16 488.440 490.560 474.610 475.700 -2.869 na
2012-11-09 487.910 496.580 471.180 489.750 0.127 na
2012-11-02 490.890 493.280 483.550 489.130 -0.539 na
2012-10-26 505.070 506.510 487.670 491.780 -2.552 na
2012-10-19 492.460 505.410 492.270 504.660 2.696 na
2012-10-12 503.760 505.360 490.960 491.410 -2.757 na
2012-10-05 491.120 506.140 490.930 505.340 2.457 na
2012-09-28 499.410 500.960 492.340 493.220 -1.144 na
2012-09-21 487.350 499.810 482.760 498.930 2.137 na
2012-09-14 495.320 497.730 484.680 488.490 -1.639 na
2012-09-07 491.910 501.950 489.770 496.630 1.320 na
2012-08-31 487.830 491.340 486.650 490.160 0.535 na
2012-08-24 494.530 498.330 486.250 487.550 -1.280 na
2012-08-17 489.020 501.670 487.820 493.870 0.963 na
2012-08-10 488.020 501.210 483.880 489.160 0.603 na
2012-08-03 484.670 487.390 477.760 486.230 0.673 na
2012-07-27 469.730 483.010 462.560 482.980 2.069 na
2012-07-20 461.800 477.090 461.690 473.190 2.622 na
2012-07-13 459.160 465.100 454.620 461.100 0.196 na
2012-07-06 447.440 465.090 445.870 460.200 3.175 na
2012-06-29 438.080 446.240 427.430 446.040 1.687 na
2012-06-22 435.080 441.880 431.270 438.640 1.728 na
2012-06-15 434.050 438.740 425.910 431.190 1.078 na
2012-06-08 417.590 435.020 415.150 426.590 1.654 na
2012-06-01 444.390 445.880 419.260 419.650 -5.471 na
2012-05-25 439.760 447.400 435.510 443.940 0.792 na
2012-05-18 452.800 453.790 434.000 440.450 -2.901 na
2012-05-11 455.550 462.070 448.170 453.610 -2.565 na
2012-05-04 456.780 465.870 456.210 465.550 2.411 na
2012-04-27 459.670 460.610 446.730 454.590 -1.812 na
2012-04-20 452.510 466.890 451.230 462.980 2.647 na
2012-04-13 452.380 455.010 445.030 451.040 -0.588 na
2012-04-06 447.560 471.500 447.240 453.710 2.024 na
2012-03-30 448.200 455.760 438.700 444.710 -0.659 na
2012-03-23 459.100 460.400 445.910 447.660 -2.456 na
2012-03-16 455.710 463.360 454.160 458.930 0.607 na
2012-03-09 456.760 457.040 441.090 456.160 -0.193 na
2012-03-02 453.310 459.600 448.110 457.040 0.378 na
2012-02-24 453.070 458.620 449.990 455.320 1.000 na
2012-02-17 439.340 453.700 439.260 450.810 3.000 na
2012-02-10 434.010 439.500 427.990 437.680 1.107 na
2012-02-03 400.430 434.080 399.950 432.890 6.897 na
2012-01-27 405.380 412.280 398.960 404.960 -0.123 na
2012-01-20 400.630 410.670 400.310 405.460 1.064 na
2012-01-13 399.650 407.700 398.730 401.190 0.695 na
2012-01-06 391.100 402.140 391.050 398.420 2.172 na
2011-12-30 383.240 390.360 380.180 389.950 1.921 na
2011-12-23 371.160 384.400 370.610 382.600 2.648 na
2011-12-16 379.650 381.640 371.340 372.730 -1.962 na
2011-12-09 384.740 389.060 377.130 380.190 -0.692 na
2011-12-02 366.250 385.190 365.660 382.840 5.347 na
2011-11-25 373.940 374.150 356.990 363.410 -2.798 na
2011-11-18 374.970 381.080 370.730 373.870 0.212 na
2011-11-11 361.200 376.820 359.220 373.080 2.913 na
2011-11-04 366.680 368.650 344.650 362.520 -3.264 na
2011-10-28 350.380 379.200 348.700 374.750 7.234 na
2011-10-21 350.500 351.860 337.680 349.470 0.052 na
2011-10-14 344.420 355.780 343.430 349.290 1.671 na
2011-10-07 346.360 351.460 336.760 343.550 -1.938 na
2011-09-30 334.050 359.170 333.490 350.340 3.431 na
2011-09-23 342.120 349.850 328.940 338.720 -2.552 na
2011-09-16 337.600 353.440 331.130 347.590 0.127 na
2011-09-09 347.640 360.630 339.550 347.150 -1.316 na
2011-09-02 341.900 365.970 340.740 351.780 4.349 na
2011-08-26 346.100 352.330 331.420 337.120 -3.385 na
2011-08-19 378.530 382.280 336.380 348.930 -6.310 na
2011-08-12 367.580 383.920 346.240 372.430 -0.685 na
2011-08-05 427.700 428.730 367.370 375.000 -10.829 na
2011-07-29 435.830 438.570 417.720 420.540 -3.997 na
2011-07-22 433.130 440.130 426.540 438.050 1.281 na
2011-07-15 436.190 436.660 422.020 432.510 -1.240 na
2011-07-08 438.020 441.800 435.350 437.940 0.408 na
2011-07-01 415.110 436.400 413.880 436.160 4.864 na
2011-06-24 419.650 425.550 413.460 415.930 -1.716 na
2011-06-17 439.440 441.810 417.870 423.190 -3.555 na
2011-06-10 453.450 454.140 437.280 438.790 -3.467 na
2011-06-03 454.310 458.360 453.490 454.550 0.282 na
2011-05-27 459.420 459.420 449.730 453.270 -1.945 na
2011-05-20 460.750 463.740 456.990 462.260 -0.268 na
2011-05-13 459.070 463.970 454.770 463.500 0.969 na
2011-05-06 464.210 468.010 451.100 459.050 -0.812 na
2011-04-29 464.880 467.410 455.810 462.810 -0.742 na
2011-04-22 463.330 467.760 456.210 466.270 0.902 na
2011-04-15 469.720 471.300 459.700 462.100 -1.883 na
2011-04-08 469.430 473.490 467.230 470.970 0.386 na
2011-04-01 460.060 470.230 457.120 469.160 2.025 na
2011-03-25 464.590 466.430 456.400 459.850 -0.459 na
2011-03-18 459.310 462.430 442.990 461.970 0.004 na
2011-03-11 469.860 471.640 460.890 461.950 -1.598 na
2011-03-04 469.750 478.380 464.780 469.450 -0.246 na
2011-02-25 470.040 470.910 459.370 470.610 0.021 na
2011-02-18 467.900 474.080 466.490 470.510 1.126 na
2011-02-11 461.360 468.400 459.380 465.270 1.049 na
2011-02-04 464.660 468.780 459.560 460.440 -1.411 na
2011-01-28 461.560 469.590 457.220 467.030 1.557 na
2011-01-21 466.480 476.350 459.150 459.870 -0.918 na
2011-01-14 469.840 476.100 459.990 464.130 -0.307 na
2011-01-07 460.540 472.480 460.160 465.560 1.744 na
2010-12-31 459.370 462.380 456.400 457.580 -0.374 na
2010-12-24 454.890 460.420 451.380 459.300 0.755 na
2010-12-17 448.800 457.100 447.870 455.860 1.829 na
2010-12-10 437.720 447.990 436.790 447.670 2.341 na
2010-12-03 429.570 440.570 422.730 437.430 2.074 na
2010-11-26 435.580 436.060 426.500 428.540 -1.019 na
2010-11-19 430.250 434.050 427.010 432.950 0.317 na
2010-11-12 433.110 435.590 427.060 431.580 0.060 na
2010-11-05 423.570 435.580 422.550 431.320 1.678 na
2010-10-29 426.760 430.090 419.640 424.200 -0.122 na
2010-10-22 418.060 427.870 406.970 424.720 1.011 na
2010-10-15 415.540 428.740 414.650 420.470 1.157 na
2010-10-08 412.270 419.900 406.960 415.660 0.864 na
2010-10-01 419.830 421.000 410.640 412.100 -1.712 na
2010-09-24 413.210 419.940 412.170 419.280 1.545 na
2010-09-17 420.130 422.250 411.340 412.900 -0.826 na
2010-09-10 411.100 420.590 403.440 416.340 1.972 na
2010-09-03 396.470 411.760 387.920 408.290 3.772 na
2010-08-27 397.620 401.390 382.360 393.450 -1.215 na
2010-08-20 412.620 416.080 394.760 398.290 -3.559 na
2010-08-13 424.060 425.490 408.600 412.990 -1.547 na
2010-08-06 413.730 429.090 413.630 419.480 2.105 na
2010-07-30 413.680 417.100 408.720 410.830 -0.039 na
2010-07-23 406.830 412.190 398.460 410.990 0.406 na
2010-07-16 408.030 417.940 405.170 409.330 0.676 na
2010-07-09 393.690 412.060 390.170 406.580 4.160 na
2010-07-02 406.210 407.950 383.320 390.340 -3.228 na
2010-06-25 422.220 423.950 403.060 403.360 -3.327 na
2010-06-18 407.210 417.270 381.050 417.240 3.734 na
2010-06-11 390.050 404.900 388.040 402.220 1.264 na
2010-06-04 387.980 405.740 381.540 397.200 2.636 na
2010-05-28 369.600 395.420 362.490 387.000 2.950 na
2010-05-21 394.310 406.470 368.900 375.910 -6.923 na
2010-05-14 385.400 404.580 385.340 403.870 8.825 na
2010-05-07 410.890 418.060 370.650 371.120 -9.813 na
2010-04-30 410.640 417.420 396.640 411.500 0.999 na
2010-04-23 399.020 409.760 396.970 407.430 1.180 na
2010-04-16 395.560 406.830 394.380 402.680 2.206 na
2010-04-09 388.690 397.680 388.690 393.990 2.859 na
2010-04-02 385.990 386.310 381.130 383.040 -0.398 na
2010-03-26 378.490 390.300 374.800 384.570 1.288 na
2010-03-19 369.990 381.750 369.460 379.680 1.971 na
2010-03-12 371.690 374.870 366.610 372.340 0.334 na
2010-03-05 358.180 371.100 357.270 371.100 4.603 na
2010-02-26 359.710 363.230 352.940 354.770 -1.112 na
2010-02-19 350.850 358.930 349.970 358.760 2.579 na
2010-02-12 351.470 352.940 342.710 349.740 -0.288 na
2010-02-05 354.460 363.840 347.000 350.750 -1.155 na
2010-01-29 346.480 357.020 344.970 354.850 2.301 na
2010-01-22 359.330 362.120 345.000 346.870 -3.451 na
2010-01-15 353.650 363.840 353.300 359.270 1.710 na
2010-01-08 336.750 353.770 336.750 353.230 4.913 na
2010-01-01 335.260 337.750 333.910 336.690 0.480 na
2009-12-25 334.290 335.780 329.940 335.080 0.236 na
2009-12-18 332.300 336.860 329.480 334.290 0.690 na
2009-12-11 337.230 339.720 330.500 332.000 -1.665 na
2009-12-04 327.470 338.870 323.730 337.620 3.159 na
2009-11-27 332.960 337.260 319.470 327.280 -1.594 na
2009-11-20 332.010 340.650 331.980 332.580 0.289 na
2009-11-13 329.230 336.740 329.230 331.620 0.934 na
2009-11-06 324.060 332.240 319.330 328.550 1.354 na
2009-10-30 338.970 339.730 320.220 324.160 -4.369 na
2009-10-23 339.610 343.440 335.270 338.970 -0.133 na
2009-10-16 332.590 345.020 332.320 339.420 2.112 na
2009-10-09 325.590 335.160 324.260 332.400 2.123 na
2009-10-02 330.230 337.970 322.980 325.490 -1.435 na
2009-09-25 337.140 340.510 326.980 330.230 -2.021 na
2009-09-18 333.240 341.340 328.520 337.040 1.083 na
2009-09-11 328.340 337.410 328.240 333.430 1.612 na
2009-09-04 338.880 339.940 319.970 328.140 -3.335 na
2009-08-28 330.680 342.370 330.680 339.460 2.804 na
2009-08-21 328.950 330.800 316.290 330.200 0.173 na
2009-08-14 322.790 331.520 315.440 329.630 2.059 na
2009-08-07 311.130 327.300 309.650 322.980 3.775 na
2009-07-31 305.510 312.040 299.650 311.230 1.806 na
2009-07-24 292.630 307.750 292.560 305.710 4.366 na
2009-07-17 279.650 293.410 276.180 292.920 4.674 na
2009-07-10 286.560 286.750 278.200 279.840 -2.345 na
2009-07-03 280.680 294.570 280.450 286.560 2.131 na
2009-06-26 293.450 293.450 279.290 280.580 -4.291 na
2009-06-19 303.570 304.490 286.670 293.160 -3.461 na
2009-06-12 293.450 307.190 288.010 303.670 3.243 na
2009-06-05 291.520 300.100 290.450 294.130 1.135 na
2009-05-29 307.380 307.580 285.030 290.830 -5.657 na
2009-05-22 293.040 308.710 290.190 308.270 5.022 na
2009-05-15 295.400 301.280 280.940 293.530 -0.434 na
2009-05-08 277.250 302.590 277.250 294.810 6.560 na
2009-05-01 267.870 278.070 260.330 276.660 2.905 na
2009-04-24 265.070 270.030 251.450 268.850 1.652 na
2009-04-17 236.480 265.150 236.380 264.480 12.263 na
2009-04-10 238.660 245.260 232.250 235.590 -1.286 na
2009-04-03 232.110 245.610 224.590 238.660 2.649 na
2009-03-27 227.530 237.700 225.880 232.500 2.450 na
2009-03-20 224.830 234.480 223.860 226.940 1.245 na
2009-03-13 213.700 230.970 210.320 224.150 5.180 na
2009-03-06 240.690 240.690 212.650 213.110 -11.748 na
2009-02-27 252.970 254.880 238.230 241.480 -4.542 na
2009-02-20 269.580 269.810 251.510 252.970 -6.262 na
2009-02-13 270.700 272.350 260.840 269.870 -0.307 na
2009-02-06 261.500 272.660 255.130 270.700 3.403 na
2009-01-30 247.510 261.790 247.510 261.790 5.769 na
2009-01-23 259.310 263.660 245.570 247.510 -4.551 na
2009-01-16 271.860 273.220 250.220 259.310 -4.616 na
2009-01-09 260.130 281.360 260.130 271.860 4.509 na
2009-01-02 245.950 260.130 245.500 260.130 5.765 na
2008-12-26 248.850 248.850 244.010 245.950 -1.165 na
2008-12-19 253.040 258.780 246.830 248.850 -1.656 na
2008-12-12 246.180 265.970 246.180 253.040 2.787 na
2008-12-05 263.050 263.430 244.750 246.180 -6.413 na
2008-11-28 233.950 263.050 233.950 263.050 12.439 na
2008-11-21 268.800 269.770 231.310 233.950 -12.965 na
2008-11-14 281.990 293.370 262.150 268.800 -4.677 na
2008-11-07 285.190 316.250 280.760 281.990 -1.122 na
2008-10-31 255.190 285.900 240.160 285.190 11.756 na
2008-10-24 295.950 312.730 251.130 255.190 -13.773 na
2008-10-17 280.670 335.860 280.670 295.950 5.444 na
2008-10-10 351.470 351.470 274.510 280.670 -20.144 na
2008-10-03 378.870 378.870 332.190 351.470 -7.232 na
2008-09-26 398.800 402.910 373.810 378.870 -4.997 na
2008-09-19 391.830 400.030 365.110 398.800 1.779 na
2008-09-12 393.040 410.400 379.470 391.830 -0.308 na
2008-09-05 424.110 427.790 392.370 393.040 -7.326 na
2008-08-29 414.660 429.330 406.490 424.110 2.279 na
2008-08-22 419.260 419.260 403.570 414.660 -1.097 na
2008-08-15 414.510 419.690 407.260 419.260 1.146 na
2008-08-08 411.060 420.120 404.940 414.510 0.839 na
2008-08-01 406.970 417.800 395.170 411.060 1.005 na
2008-07-25 398.740 416.410 397.570 406.970 2.064 na
2008-07-18 395.360 403.100 383.610 398.740 0.855 na
2008-07-11 404.670 409.800 393.270 395.360 -2.301 na
2008-07-04 425.900 427.290 401.070 404.670 -4.985 na
2008-06-27 439.160 442.880 422.800 425.900 -3.019 na
2008-06-20 438.840 455.030 435.180 439.160 0.073 na
2008-06-13 447.410 448.550 432.860 438.840 -1.915 na
2008-06-06 460.290 460.610 446.060 447.410 -2.798 na
2008-05-30 452.310 461.050 446.440 460.290 1.764 na
2008-05-23 463.650 469.880 450.930 452.310 -2.446 na
2008-05-16 435.130 466.220 434.330 463.650 6.554 na
2008-05-09 431.030 438.170 428.400 435.130 0.951 na
2008-05-02 429.840 434.110 420.630 431.030 0.277 na
2008-04-25 425.620 431.530 414.570 429.840 0.991 na
2008-04-18 421.430 430.860 415.070 425.620 0.994 na
2008-04-11 430.660 438.840 419.300 421.430 -2.143 na
2008-04-04 427.340 439.040 420.030 430.660 0.777 na
2008-03-28 405.020 427.590 405.020 427.340 5.511 na
2008-03-21 411.780 415.610 398.940 405.020 -1.642 na
2008-03-14 421.580 421.580 405.350 411.780 -2.325 na
2008-03-07 431.240 432.300 417.080 421.580 -2.240 na
2008-02-29 431.820 444.620 427.640 431.240 -0.134 na
2008-02-22 431.190 437.000 427.170 431.820 1.852 na
2008-02-15 407.920 436.300 405.030 423.970 3.935 na
2008-02-08 416.830 429.950 403.950 407.920 -2.138 na
2008-02-01 404.060 420.130 394.160 416.830 2.921 na
2008-01-25 403.500 409.880 363.190 405.000 0.372 na
2008-01-18 423.710 433.940 397.500 403.500 -4.770 na
2008-01-11 443.170 445.710 419.120 423.710 -4.391 na
2008-01-04 464.140 467.780 443.120 443.170 -4.518 na
2007-12-28 464.480 467.580 457.680 464.140 -0.073 na
2007-12-21 469.800 469.800 452.260 464.480 -1.132 na
2007-12-14 477.170 482.790 467.100 469.800 -1.545 na
2007-12-07 471.760 479.750 468.860 477.170 1.147 na
2007-11-30 461.590 475.590 449.990 471.760 2.203 na
2007-11-23 473.890 476.250 440.100 461.590 -2.596 na
2007-11-16 494.970 495.890 472.890 473.890 -4.259 na
2007-11-09 494.850 504.410 491.170 494.970 0.024 na
2007-11-02 497.620 509.970 494.070 494.850 -0.557 na
2007-10-26 495.210 499.190 485.040 497.620 0.487 na
2007-10-19 512.050 512.970 493.740 495.210 -3.289 na
2007-10-12 509.430 519.260 506.320 512.050 0.595 na
2007-10-05 499.930 512.950 497.950 509.020 1.818 na
2007-09-28 491.660 504.700 487.410 499.930 1.746 na
2007-09-21 486.880 497.440 477.040 491.350 0.877 na
2007-09-14 483.130 489.040 472.470 487.080 0.818 na
2007-09-07 496.300 502.190 482.800 483.130 -2.654 na
2007-08-31 492.330 498.440 475.660 496.300 1.018 na
2007-08-24 463.140 494.190 463.030 491.300 6.411 na
2007-08-17 478.500 486.990 381.770 461.700 -3.511 na
2007-08-10 495.140 504.020 475.100 478.500 -3.501 na
2007-08-03 491.940 504.310 489.220 495.860 0.797 na
2007-07-27 512.070 515.660 490.600 491.940 -3.931 na
2007-07-20 505.660 515.630 504.840 512.070 1.268 na
2007-07-13 497.710 508.480 488.910 505.660 1.597 na
2007-07-06 483.490 499.760 481.940 497.710 2.899 na
2007-06-29 480.880 485.220 473.240 483.690 0.584 na
2007-06-22 488.160 493.250 479.790 480.880 -1.469 na
2007-06-15 476.290 488.610 473.450 488.050 2.519 na
2007-06-08 498.500 499.430 467.500 476.060 -4.502 na
2007-06-01 498.170 502.260 492.670 498.500 0.183 na
2007-05-25 490.810 502.230 490.090 497.590 1.479 na
2007-05-18 490.120 492.670 483.000 490.340 0.069 na
2007-05-11 489.040 494.770 483.190 490.000 0.196 na
2007-05-04 484.910 491.970 480.630 489.040 0.852 na
2007-04-27 488.290 491.360 481.180 484.910 -0.692 na
2007-04-20 472.980 489.550 472.980 488.290 3.237 na
2007-04-13 471.740 479.360 466.970 472.980 0.337 na
2007-04-06 466.710 471.430 463.960 471.390 1.029 na
2007-03-30 467.120 468.910 456.280 466.590 -0.039 na
2007-03-23 448.600 469.470 448.600 466.770 4.241 na
2007-03-16 456.680 462.190 439.530 447.780 -1.897 na
2007-03-09 453.130 458.750 440.090 456.440 0.187 na
2007-03-02 478.480 478.480 444.690 455.590 -4.784 na
2007-02-23 486.500 488.270 475.620 478.480 -1.649 na
2007-02-16 483.690 487.300 478.300 486.500 0.581 na
2007-02-09 472.480 484.270 472.010 483.690 2.373 na
2007-02-02 456.640 472.480 455.390 472.480 3.469 na
2007-01-26 455.520 463.220 453.830 456.640 0.246 na
2007-01-19 448.460 456.120 448.460 455.520 1.574 na
2007-01-12 442.450 448.890 441.580 448.460 1.331 na
2007-01-05 441.480 448.650 439.600 442.570 0.247 na
2006-12-29 435.800 442.670 435.800 441.480 1.303 na
2006-12-22 439.390 441.260 433.540 435.800 -0.817 na
2006-12-15 429.130 439.660 429.130 439.390 2.391 na
2006-12-08 421.110 430.890 421.110 429.130 1.905 na
2006-12-01 428.800 429.570 415.750 421.110 -1.793 na
2006-11-24 422.200 432.270 419.100 428.800 1.563 na
2006-11-17 426.530 428.090 421.410 422.200 -1.015 na
2006-11-10 424.310 432.350 424.310 426.530 0.523 na
2006-11-03 418.710 424.950 413.170 424.310 1.337 na
2006-10-27 417.670 427.000 417.670 418.710 0.249 na
2006-10-20 413.750 419.580 412.890 417.670 0.947 na
2006-10-13 405.910 414.990 404.190 413.750 1.931 na
2006-10-06 403.490 409.730 402.680 405.910 0.625 na
2006-09-29 394.120 405.120 393.990 403.390 2.352 na
2006-09-22 392.130 397.000 389.890 394.120 0.507 na
2006-09-15 391.210 395.840 387.820 392.130 0.235 na
2006-09-08 388.400 394.930 387.700 391.210 0.723 na
2006-09-01 380.180 392.930 377.400 388.400 2.162 na
2006-08-25 381.530 382.020 376.330 380.180 -0.354 na
2006-08-18 373.120 382.540 373.120 381.530 2.254 na
2006-08-11 377.730 377.730 370.450 373.120 -1.220 na
2006-08-04 371.480 379.900 369.200 377.730 1.682 na
2006-07-28 364.470 372.000 363.960 371.480 1.923 na
2006-07-21 365.030 367.570 357.980 364.470 -0.153 na
2006-07-14 372.060 373.100 362.650 365.030 -1.889 na
2006-07-07 371.010 374.500 369.760 372.060 0.283 na
2006-06-30 365.500 371.900 354.340 371.010 1.508 na
2006-06-23 359.380 367.890 359.380 365.500 1.703 na
2006-06-16 365.410 368.470 348.040 359.380 -1.650 na
2006-06-09 376.940 376.940 358.610 365.410 -3.059 na
2006-06-02 377.420 384.660 368.270 376.940 -0.127 na
2006-05-26 383.260 383.260 368.570 377.420 -1.524 na
2006-05-19 411.060 411.060 373.540 383.260 -6.763 na
2006-05-12 405.730 418.870 405.730 411.060 1.314 na
2006-05-05 396.710 405.730 396.650 405.730 2.274 na
2006-04-28 400.330 404.620 396.110 396.710 -0.904 na
2006-04-21 396.300 400.700 392.900 400.330 1.017 na
2006-04-14 404.910 406.130 395.720 396.300 -2.126 na
2006-04-07 395.120 407.220 395.120 404.910 2.478 na
2006-03-31 404.320 410.070 386.060 395.120 -2.275 na
2006-03-24 398.750 407.710 398.750 404.320 1.397 na
2006-03-17 395.360 403.380 395.360 398.750 0.857 na
2006-03-10 395.700 398.910 389.400 395.360 -0.086 na
2006-03-03 394.440 397.840 331.040 395.700 0.319 na
2006-02-24 390.930 396.920 390.810 394.440 0.898 na
2006-02-17 385.100 391.730 385.100 390.930 1.514 na
2006-02-10 398.380 398.380 383.570 385.100 -3.334 na
2006-02-03 390.540 401.370 389.060 398.380 2.007 na
2006-01-27 384.450 391.010 378.300 390.540 1.584 na
2006-01-20 392.200 393.360 382.110 384.450 -1.976 na
2006-01-13 391.100 395.800 387.450 392.200 0.281 na
2006-01-06 393.520 403.010 391.100 391.100 -0.615 na
2005-12-30 391.840 395.250 391.840 393.520 0.429 na
2005-12-23 380.190 392.390 379.070 391.840 3.064 na
2005-12-16 381.410 383.160 376.200 380.190 -0.320 na
2005-12-09 379.570 387.160 377.190 381.410 0.485 na
2005-12-02 370.740 379.570 365.610 379.570 2.382 na
2005-11-25 370.410 376.150 368.210 370.740 0.089 na
2005-11-18 362.990 372.550 362.410 370.410 2.044 na
2005-11-11 365.120 368.880 362.320 362.990 -0.583 na
2005-11-04 350.050 367.640 350.050 365.120 4.305 na
2005-10-28 343.040 355.080 343.040 350.050 2.043 na
2005-10-21 356.520 360.150 341.210 343.040 -3.781 na
2005-10-14 366.210 372.530 354.350 356.520 -2.646 na
2005-10-07 370.600 371.160 362.220 366.210 -1.185 na
2005-09-30 371.260 373.230 368.580 370.600 -0.178 na
2005-09-23 377.720 377.960 369.950 371.260 -1.710 na
2005-09-16 370.020 378.500 370.020 377.720 2.081 na
2005-09-09 369.730 373.790 366.020 370.020 0.078 na
2005-09-02 360.590 370.000 357.420 369.730 2.535 na
2005-08-26 377.230 377.230 359.960 360.590 -4.411 na
2005-08-19 366.460 377.530 365.720 377.230 2.939 na
2005-08-12 362.170 375.350 362.170 366.460 1.185 na
2005-08-05 352.310 362.620 352.310 362.170 2.799 na
2005-07-29 347.030 353.390 345.530 352.310 1.521 na
2005-07-22 348.690 349.880 343.830 347.030 -0.476 na
2005-07-15 349.410 351.540 347.860 348.690 -0.206 na
2005-07-08 344.820 349.500 337.870 349.410 1.331 na
2005-07-01 345.530 347.480 339.840 344.820 -0.205 na
2005-06-24 344.010 349.840 343.630 345.530 0.442 na
2005-06-17 334.500 344.990 334.500 344.010 2.843 na
2005-06-10 328.380 335.140 327.320 334.500 1.864 na
2005-06-03 326.240 331.140 325.360 328.380 0.656 na
2005-05-27 319.360 326.630 318.140 326.240 2.154 na
2005-05-20 317.310 323.410 315.560 319.360 0.646 na
2005-05-13 313.710 322.210 312.080 317.310 1.148 na
2005-05-06 306.250 315.160 306.250 313.710 2.436 na
2005-04-29 323.200 326.980 304.490 306.250 -5.244 na
2005-04-22 322.730 325.050 319.830 323.200 0.146 na
2005-04-15 329.950 331.300 322.210 322.730 -2.188 na
2005-04-08 319.230 330.840 317.590 329.950 3.358 na
2005-04-01 315.170 320.090 313.510 319.230 1.288 na
2005-03-25 317.690 319.300 315.170 315.170 -0.793 na
2005-03-18 316.790 321.390 315.290 317.690 0.284 na
2005-03-11 321.440 324.580 313.930 316.790 -1.447 na
2005-03-04 311.230 321.440 310.490 321.440 3.281 na
2005-02-25 308.100 312.500 305.860 311.230 1.016 na
2005-02-18 304.120 309.020 303.730 308.100 1.309 na
2005-02-11 297.150 304.310 297.150 304.120 2.346 na
2005-02-04 289.620 297.730 289.620 297.150 2.600 na
2005-01-28 286.130 289.720 283.410 289.620 1.220 na
2005-01-21 288.890 289.630 284.820 286.130 -0.955 na
2005-01-14 291.440 291.680 285.970 288.890 -0.875 na
2005-01-07 286.660 291.860 286.210 291.440 1.667 na
2004-12-31 286.390 286.760 284.500 286.660 0.094 na
2004-12-24 277.640 287.300 277.640 286.390 3.152 na
2004-12-17 279.640 283.440 277.300 277.640 -0.715 na
2004-12-10 285.820 286.380 278.480 279.640 -2.162 na
2004-12-03 284.640 287.480 282.190 285.820 0.415 na
2004-11-26 282.770 287.140 279.970 284.640 0.661 na
2004-11-19 282.020 283.870 280.610 282.770 0.266 na
2004-11-12 280.960 283.930 278.570 282.020 0.377 na
2004-11-05 272.180 281.160 272.180 280.960 3.226 na
2004-10-29 278.890 278.890 271.620 272.180 -2.406 na
2004-10-22 280.440 281.680 275.990 278.890 -0.553 na
2004-10-15 282.540 284.080 279.960 280.440 -0.743 na
2004-10-08 283.230 286.350 281.830 282.540 -0.244 na
2004-10-01 277.660 283.920 275.990 283.230 2.006 na
2004-09-24 275.500 278.100 274.310 277.660 0.784 na
2004-09-17 275.750 277.380 273.660 275.500 -0.091 na
2004-09-10 272.430 276.360 272.130 275.750 1.219 na
2004-09-03 270.170 273.070 265.870 272.430 0.837 na
2004-08-27 267.460 273.270 264.610 270.170 1.013 na
2004-08-20 265.510 269.450 263.060 267.460 0.734 na
2004-08-13 266.370 269.600 263.160 265.510 -0.323 na
2004-08-06 266.310 271.050 264.310 266.370 0.023 na
2004-07-30 263.250 266.380 260.900 266.310 1.162 na
2004-07-23 269.320 269.750 262.670 263.250 -2.254 na
2004-07-16 266.440 270.290 266.340 269.320 1.081 na
2004-07-09 269.870 271.630 265.960 266.440 -1.271 na
2004-07-02 263.040 271.090 262.480 269.870 2.597 na
2004-06-25 261.660 265.670 261.050 263.040 0.501 na
2004-06-18 260.670 261.980 256.030 261.730 0.407 na
2004-06-11 258.770 262.370 257.900 260.670 0.734 na
2004-06-04 253.140 259.310 252.470 258.770 2.224 na
2004-05-28 252.970 254.340 248.730 253.140 0.067 na
2004-05-21 252.530 254.550 247.830 252.970 0.174 na
2004-05-14 253.120 254.760 213.740 252.530 -0.233 na
2004-05-07 254.990 259.980 250.400 253.120 -0.733 na
2004-04-30 264.850 266.100 251.940 254.990 -3.723 na
2004-04-23 262.000 266.030 260.310 264.850 1.088 na
2004-04-16 264.300 266.760 259.980 262.000 -0.870 na
2004-04-09 263.580 265.370 261.700 264.300 0.273 na
2004-04-02 260.010 263.970 257.580 263.580 1.373 na
2004-03-26 268.720 272.150 257.330 260.010 -3.241 na
2004-03-19 269.080 272.830 266.890 268.720 -0.134 na
2004-03-12 279.350 280.750 263.600 269.080 -3.676 na
2004-03-05 275.940 282.290 275.940 279.350 1.236 na
2004-02-27 271.640 279.080 269.870 275.940 1.583 na
2004-02-20 276.300 277.720 271.220 271.640 -1.687 na
2004-02-13 271.060 279.190 271.060 276.300 1.933 na
2004-02-06 261.830 271.950 261.830 271.060 3.525 na
2004-01-30 265.190 269.210 261.800 261.830 -1.267 na
2004-01-23 263.260 266.040 257.520 265.190 0.733 na
2004-01-16 257.340 264.670 254.920 263.260 2.300 na
2004-01-09 252.410 259.050 252.280 257.340 1.953 na
2004-01-02 244.350 252.460 243.500 252.410 3.299 na
2003-12-26 244.570 246.190 242.870 244.350 -0.090 na
2003-12-19 244.080 247.110 238.160 244.570 0.201 na
2003-12-12 243.360 245.790 238.570 244.080 0.296 na
2003-12-05 242.720 249.630 242.260 243.360 0.264 na
2003-11-28 246.430 248.630 242.350 242.720 -1.505 na
2003-11-21 252.990 252.990 245.850 246.430 -2.593 na
2003-11-14 258.150 258.300 250.060 252.990 -1.999 na
2003-11-07 258.010 265.060 255.090 258.150 0.054 na
2003-10-31 254.250 261.580 254.250 258.010 1.479 na
2003-10-24 260.530 260.670 247.230 254.250 -2.410 na
2003-10-17 249.420 261.630 249.420 260.530 4.454 na
2003-10-10 248.490 252.720 246.110 249.420 0.374 na
2003-10-03 245.530 248.780 237.530 248.490 1.206 na
2003-09-26 250.500 250.610 244.410 245.530 -1.984 na
2003-09-19 251.930 254.360 249.720 250.500 -0.568 na
2003-09-12 252.200 254.600 245.520 251.930 -0.107 na
2003-09-05 242.160 257.240 203.740 252.200 4.146 na
2003-08-29 238.500 247.510 235.860 242.160 1.535 na
2003-08-22 232.720 248.170 231.480 238.500 2.484 na
2003-08-15 222.500 232.720 221.360 232.720 4.593 na
2003-08-08 213.660 223.230 212.420 222.500 4.137 na
2003-08-01 215.800 217.140 212.420 213.660 -0.992 na
2003-07-25 216.070 217.520 183.130 215.800 -0.125 na
2003-07-18 212.460 218.480 212.320 216.070 1.699 na
2003-07-11 214.490 216.500 211.870 212.460 -0.946 na
2003-07-04 217.650 218.930 212.780 214.490 -1.452 na
2003-06-27 215.950 218.540 211.830 217.650 0.787 na
2003-06-20 216.090 219.770 212.770 215.950 -0.065 na
2003-06-13 213.650 218.870 212.260 216.090 1.142 na
2003-06-06 207.630 215.170 207.270 213.650 2.899 na
2003-05-30 207.360 208.080 202.930 207.630 0.130 na
2003-05-23 207.800 210.220 203.130 207.360 -0.437 na
2003-05-16 201.280 208.710 199.470 208.270 3.473 na
2003-05-09 204.460 208.120 200.570 201.280 -1.555 na
2003-05-02 201.810 207.770 200.870 204.460 1.313 na
2003-04-25 202.830 204.660 200.100 201.810 -0.503 na
2003-04-18 198.320 205.670 198.050 202.830 2.274 na
2003-04-11 196.580 204.690 194.630 198.320 0.885 na
2003-04-04 190.440 197.060 185.500 196.580 3.224 na
2003-03-28 191.380 191.420 187.150 190.440 -0.491 na
2003-03-21 179.160 191.550 175.130 191.380 6.821 na
2003-03-14 173.780 179.480 166.750 179.160 3.096 na
2003-03-07 178.030 181.050 170.450 173.780 -2.387 na
2003-02-28 178.090 181.020 172.900 178.030 -0.034 na
2003-02-21 184.310 186.940 176.590 178.090 -3.375 na
2003-02-14 183.690 184.310 179.410 184.310 -0.292 na
2003-02-07 186.820 188.590 179.910 184.850 -1.054 na
2003-01-31 193.730 193.730 183.540 186.820 -3.567 na
2003-01-24 201.520 203.030 193.430 193.730 -3.866 na
2003-01-17 206.170 207.880 200.280 201.520 -2.255 na
2003-01-10 206.630 209.190 203.060 206.170 -0.223 na
2003-01-03 199.610 208.140 198.870 206.630 3.517 na
2002-12-27 199.660 201.580 198.720 199.610 -0.025 na
2002-12-20 200.530 209.200 197.950 199.660 -0.434 na
2002-12-13 198.170 202.430 195.610 200.530 1.191 na
2002-12-06 208.530 210.660 197.060 198.170 -4.968 na
2002-11-29 207.550 210.350 198.050 208.530 0.472 na
2002-11-22 201.680 208.960 201.420 207.550 2.911 na
2002-11-15 203.680 205.690 200.550 201.680 -0.982 na
2002-11-08 201.230 207.900 200.760 203.680 1.218 na
2002-11-01 199.420 206.140 195.370 201.230 0.908 na
2002-10-25 206.140 206.860 184.880 199.420 -3.260 na
2002-10-18 196.400 207.790 194.650 206.140 4.959 na
2002-10-11 193.090 196.400 180.400 196.400 1.714 na
2002-10-04 198.730 198.730 188.800 193.090 -2.838 na
2002-09-27 204.050 205.480 191.450 198.730 -2.607 na
2002-09-20 215.600 217.830 198.770 204.050 -5.357 na
2002-09-13 220.350 222.980 212.290 215.600 -2.156 na
2002-09-06 224.340 225.450 213.420 220.350 -1.779 na
2002-08-30 222.270 227.920 220.660 224.340 0.931 na
2002-08-23 214.550 229.960 214.550 222.270 3.598 na
2002-08-16 211.490 217.680 211.080 214.550 1.447 na
2002-08-09 215.520 215.880 201.920 211.490 -1.870 na
2002-08-02 208.030 221.940 208.030 215.520 3.600 na
2002-07-26 230.180 230.180 196.970 208.030 -9.623 na
2002-07-19 235.450 237.200 225.110 230.180 -2.238 na
2002-07-12 247.120 247.560 232.570 235.450 -4.722 na
2002-07-05 245.990 247.120 237.910 247.120 0.459 na
2002-06-28 237.070 247.780 220.720 245.990 3.763 na
2002-06-21 244.830 249.920 232.630 237.070 -3.170 na
2002-06-14 249.860 253.590 241.350 244.830 -2.013 na
2002-06-07 254.330 256.370 247.940 249.860 -1.758 na
2002-05-31 256.620 257.290 250.140 254.330 -0.892 na
2002-05-24 260.290 262.520 255.650 256.620 -1.410 na
2002-05-17 264.240 264.970 258.430 260.290 -1.495 na
2002-05-10 261.320 267.910 258.140 264.240 1.117 na
2002-05-03 250.930 263.460 249.350 261.320 4.141 na
2002-04-26 262.070 262.180 248.530 250.930 -4.251 na
2002-04-19 261.980 264.380 257.580 262.070 0.034 na
2002-04-12 275.940 277.370 257.590 261.980 -5.059 na
2002-04-05 278.640 280.050 273.780 275.940 -0.969 na
2002-03-29 276.850 280.920 276.560 278.640 0.647 na
2002-03-22 271.680 277.690 271.630 276.850 1.903 na
2002-03-15 275.390 277.420 270.690 271.680 -1.347 na
2002-03-08 272.080 275.820 269.130 275.390 1.217 na
2002-03-01 263.540 275.770 263.540 272.080 3.240 na
2002-02-22 268.750 269.310 260.330 263.540 -1.939 na
2002-02-15 261.170 268.750 260.970 268.750 2.902 na
2002-02-08 265.510 265.510 257.330 261.170 -0.718 na
2002-02-01 260.440 263.520 254.930 263.060 1.006 na
2002-01-25 262.440 264.830 258.680 260.440 -0.762 na
2002-01-18 265.220 265.920 258.110 262.440 -1.048 na
2002-01-11 270.910 271.410 262.630 265.220 -2.100 na
2002-01-04 272.450 274.080 270.270 270.910 -0.565 na
2001-12-28 261.920 272.450 261.920 272.450 4.020 na
2001-12-21 255.840 264.110 251.430 261.920 2.376 na
2001-12-14 267.680 269.970 255.150 255.840 -4.423 na
2001-12-07 270.720 272.700 265.150 267.680 -1.123 na
2001-11-30 269.460 271.450 263.500 270.720 0.468 na
2001-11-23 265.150 270.370 264.160 269.460 1.625 na
2001-11-16 263.210 266.210 255.920 265.150 0.737 na
2001-11-09 260.980 267.670 260.030 263.210 0.854 na
2001-11-02 271.270 271.270 257.030 260.980 -3.793 na
2001-10-26 263.600 271.270 263.180 271.270 2.910 na
2001-10-19 265.880 269.450 259.710 263.600 -0.858 na
2001-10-12 255.630 275.080 249.740 265.880 4.010 na
2001-10-05 255.450 259.970 245.150 255.630 0.070 na
2001-09-28 235.600 256.740 235.590 255.450 8.425 na
2001-09-21 269.000 269.000 220.940 235.600 -12.416 na
2001-09-14 279.790 280.530 268.150 269.000 -3.856 na
2001-09-07 286.140 286.140 274.290 279.790 -2.294 na
2001-08-31 301.400 303.210 273.980 286.360 -4.109 na
2001-08-24 301.360 302.660 296.010 298.630 -0.906 na
2001-08-17 299.510 304.310 284.620 301.360 0.618 na
2001-08-10 313.890 315.920 287.090 299.510 -4.581 na
2001-08-03 305.800 318.550 305.350 313.890 2.646 na
2001-07-27 305.610 307.270 299.080 305.800 0.062 na
2001-07-20 308.310 309.580 301.930 305.610 -0.876 na
2001-07-13 310.080 314.480 307.350 308.310 -0.571 na
2001-07-06 314.620 315.950 309.010 310.080 -1.443 na
2001-06-29 308.670 317.130 304.130 314.620 1.928 na
2001-06-22 307.860 312.960 305.220 308.670 0.263 na
2001-06-15 311.680 314.100 294.800 307.860 -1.226 na
2001-06-08 316.220 321.430 311.090 311.680 -1.436 na
2001-06-01 316.730 318.890 312.050 316.220 -0.161 na
2001-05-25 309.710 316.880 306.600 316.730 2.267 na
2001-05-18 303.410 310.190 287.170 309.710 2.076 na
2001-05-11 295.400 306.630 295.400 303.410 2.712 na
2001-05-04 294.030 300.050 292.750 295.400 0.466 na
2001-04-27 294.530 294.850 290.020 294.030 -0.170 na
2001-04-20 290.940 312.340 287.820 294.530 1.234 na
2001-04-13 284.520 293.250 281.970 290.940 2.256 na
2001-04-06 294.470 295.650 273.090 284.520 -3.379 na
2001-03-30 288.660 300.790 288.660 294.470 2.013 na
2001-03-23 292.930 294.560 284.490 288.660 -1.458 na
2001-03-16 313.260 313.260 291.360 292.930 -6.490 na
2001-03-09 310.430 316.210 307.310 313.260 0.912 na
2001-03-02 319.320 323.850 310.430 310.430 -2.784 na
2001-02-23 335.750 337.050 316.750 319.320 -4.894 na
2001-02-16 332.310 344.520 322.210 335.750 1.035 na
2001-02-09 334.970 337.160 330.090 332.310 -0.794 na
2001-02-02 344.170 348.110 333.730 334.970 -2.673 na
2001-01-26 336.190 346.030 333.240 344.170 2.374 na
2001-01-19 324.570 340.900 324.570 336.190 3.580 na
2001-01-12 322.670 326.030 318.200 324.570 0.589 na
2001-01-05 313.900 328.850 309.220 322.670 2.794 na
2000-12-29 305.660 315.560 305.640 313.900 2.696 na
2000-12-22 323.880 327.250 297.260 305.660 -5.626 na
2000-12-15 315.900 328.600 313.390 323.880 2.526 na
2000-12-08 320.630 322.020 311.880 315.900 -1.475 na
2000-12-01 317.170 324.520 312.420 320.630 1.091 na
2000-11-24 329.930 334.540 308.050 317.170 -3.867 na
2000-11-17 333.770 333.960 301.180 329.930 -1.150 na
2000-11-10 340.050 344.820 330.590 333.770 -1.847 na
2000-11-03 348.800 350.810 337.650 340.050 -2.509 na
2000-10-27 346.930 354.660 344.510 348.800 0.539 na
2000-10-20 336.740 349.200 331.710 346.930 3.026 na
2000-10-13 353.820 353.820 329.160 336.740 -4.827 na
2000-10-06 334.880 355.680 334.880 353.820 5.656 na
2000-09-29 327.430 338.480 327.100 334.880 2.275 na
2000-09-22 331.680 332.610 319.600 327.430 -1.281 na
2000-09-15 335.810 336.990 308.130 331.680 -1.230 na
2000-09-08 333.690 342.770 333.690 335.810 0.635 na
2000-09-01 326.320 337.290 326.130 333.690 1.229 na
2000-08-25 319.280 332.380 315.230 329.640 3.245 na
2000-08-18 320.710 331.650 295.900 319.280 -0.446 na
2000-08-11 311.520 320.710 311.400 320.710 2.950 na
2000-08-04 300.290 314.540 297.520 311.520 3.740 na
2000-07-28 308.000 310.330 294.830 300.290 -2.503 na
2000-07-21 306.300 314.570 304.060 308.000 0.555 na
2000-07-14 301.900 312.360 298.280 306.300 1.457 na
2000-07-07 287.530 302.290 287.530 301.900 4.998 na
2000-06-30 291.660 292.470 282.360 287.530 -1.416 na
2000-06-23 294.200 294.900 289.010 291.660 -0.863 na
2000-06-16 293.060 297.150 287.020 294.200 -0.487 na
2000-06-09 297.810 299.780 290.640 295.640 1.675 na
2000-06-02 288.950 298.030 288.330 290.770 0.630 na
2000-05-26 284.870 290.660 279.890 288.950 1.432 na
2000-05-19 283.500 291.190 281.520 284.870 0.483 na
2000-05-12 288.830 290.080 278.290 283.500 -1.845 na
2000-05-05 284.150 294.940 284.150 288.830 1.647 na
2000-04-28 272.640 293.730 270.680 284.150 4.222 na
2000-04-21 267.310 276.420 251.350 272.640 1.994 na
2000-04-14 284.360 287.990 267.310 267.310 -5.996 na
2000-04-07 291.950 295.680 274.450 284.360 -2.600 na
2000-03-31 297.610 302.370 283.390 291.950 -1.902 na
2000-03-24 298.770 307.120 293.740 297.610 -0.388 na
2000-03-17 299.270 299.700 283.270 298.770 -0.167 na
2000-03-10 287.110 300.030 287.110 299.270 4.235 na
2000-03-03 276.270 288.190 266.390 287.110 3.924 na
2000-02-25 279.140 282.700 271.760 276.270 -1.028 na
2000-02-18 267.980 281.870 264.530 279.140 4.164 na
2000-02-11 264.160 273.620 263.530 267.980 1.446 na
2000-02-04 250.820 269.340 250.820 264.160 2.798 na
2000-01-28 256.880 261.690 253.420 256.970 -0.093 na
2000-01-21 256.240 261.890 252.080 257.210 0.379 na
2000-01-14 251.790 266.140 251.790 256.240 1.767 na
2000-01-07 255.690 264.280 244.240 251.790 -1.525 na
1999-12-31 251.030 256.440 250.360 255.690 1.856 na
1999-12-24 249.540 252.120 241.620 251.030 0.597 na
1999-12-17 257.340 259.610 248.560 249.540 -3.031 na
1999-12-10 247.870 258.810 245.450 257.340 3.821 na
1999-12-03 244.340 248.420 240.700 247.870 1.382 na
1999-11-26 246.660 247.620 240.510 244.490 -0.880 na
1999-11-19 235.160 248.120 232.870 246.660 4.890 na
1999-11-12 232.010 240.040 229.720 235.160 1.476 na
1999-11-05 222.910 231.790 222.220 231.740 3.961 na
1999-10-29 219.840 223.540 218.180 222.910 1.396 na
1999-10-22 217.310 221.250 211.610 219.840 1.164 na
1999-10-15 219.770 222.230 216.570 217.310 -1.119 na
1999-10-08 216.280 221.340 215.130 219.770 1.614 na
1999-10-01 217.090 220.750 214.180 216.280 -0.281 na
1999-09-24 218.860 220.530 215.230 216.890 -0.900 na
1999-09-17 219.950 221.410 217.860 218.860 -0.509 na
1999-09-10 216.260 220.400 216.260 219.980 1.720 na
1999-09-03 217.380 218.470 194.970 216.260 -0.515 na
1999-08-27 211.680 218.140 211.090 217.380 2.693 na
1999-08-20 206.220 212.840 205.620 211.680 2.648 na
1999-08-13 202.250 208.090 185.420 206.220 1.963 na
1999-08-06 211.220 211.220 200.550 202.250 -4.247 na
1999-07-30 210.160 213.550 206.380 211.220 0.504 na
1999-07-23 217.830 217.830 207.170 210.160 -3.521 na
1999-07-16 215.010 218.940 204.820 217.830 1.312 na
1999-07-09 208.950 215.430 206.850 215.010 2.900 na
1999-07-02 202.890 209.460 185.760 208.950 2.987 na
1999-06-25 202.960 205.270 200.930 202.890 -0.437 na
1999-06-18 205.200 207.620 202.160 203.780 -0.692 na
1999-06-11 205.520 209.530 204.230 205.200 -0.156 na
1999-06-04 202.300 205.520 198.910 205.520 1.592 na
1999-05-28 203.020 205.020 200.080 202.300 -0.355 na
1999-05-21 200.570 204.340 198.640 203.020 1.222 na
1999-05-14 207.450 208.020 199.150 200.570 -3.316 na
1999-05-07 208.510 213.330 205.930 207.450 -0.508 na
1999-04-30 198.790 208.590 197.890 208.510 4.890 na
1999-04-23 201.910 205.230 198.790 198.790 -1.545 na
1999-04-16 209.930 209.930 201.830 201.910 -3.820 na
1999-04-09 198.560 211.780 198.560 209.930 5.726 na
1999-04-02 198.270 199.540 195.650 198.560 0.146 na
1999-03-26 195.310 200.350 193.480 198.270 1.516 na
1999-03-19 192.540 197.800 187.470 195.310 1.439 na
1999-03-12 201.600 201.900 190.370 192.540 -4.494 na
1999-03-05 208.180 208.530 198.470 201.600 -3.161 na
1999-02-26 209.310 212.230 206.600 208.180 -0.540 na
1999-02-19 209.330 210.370 204.910 209.310 -0.010 na
1999-02-12 215.170 215.170 209.130 209.330 -2.714 na
1999-02-05 218.900 219.980 214.370 215.170 -1.704 na
1999-01-29 216.690 221.820 215.020 218.900 1.020 na
1999-01-22 218.990 221.610 215.860 216.690 -1.050 na
1999-01-15 222.490 224.660 214.330 218.990 -1.573 na
1999-01-08 219.340 228.440 218.820 222.490 1.436 na
1999-01-01 220.070 222.230 219.020 219.340 -0.332 na
1998-12-25 209.380 220.110 209.060 220.070 5.096 na
1998-12-18 202.010 210.010 201.210 209.400 3.658 na
1998-12-11 199.910 211.740 196.950 202.010 1.050 na
1998-12-04 206.950 206.950 197.840 199.910 -3.402 na
1998-11-27 203.040 207.190 199.830 206.950 1.926 na
1998-11-20 207.000 208.480 200.780 203.040 -1.913 na
1998-11-13 207.070 209.770 202.260 207.000 -0.034 na
1998-11-06 203.840 210.090 202.900 207.070 1.575 na
1998-10-30 197.270 204.960 197.270 203.860 3.341 na
1998-10-23 192.070 199.280 190.550 197.270 2.707 na
1998-10-16 182.550 192.390 182.550 192.070 5.215 na
1998-10-09 190.040 195.180 181.380 182.550 -3.941 na
1998-10-02 196.480 199.160 185.800 190.040 -3.278 na
1998-09-25 195.660 201.270 182.360 196.480 0.419 na
1998-09-18 209.120 214.880 195.620 195.660 -6.436 na
1998-09-11 213.020 223.560 208.010 209.120 -1.831 na
1998-09-04 215.260 219.930 207.840 213.020 -1.041 na
1998-08-28 218.070 228.770 210.100 215.260 -1.289 na
1998-08-21 220.540 231.370 216.300 218.070 -1.120 na
1998-08-14 226.730 226.990 209.880 220.540 -2.730 na
1998-08-07 237.860 239.230 219.470 226.730 -4.679 na
1998-07-31 244.690 245.370 234.150 237.860 -2.791 na
1998-07-24 251.930 252.380 243.290 244.690 -2.874 na
1998-07-17 244.620 256.360 244.270 251.930 2.988 na
1998-07-10 239.660 247.130 238.550 244.620 2.070 na
1998-07-03 235.210 239.660 234.150 239.660 1.892 na
1998-06-26 235.870 238.380 234.140 235.210 -0.280 na
1998-06-19 239.050 241.620 232.050 235.870 -1.330 na
1998-06-12 231.180 242.630 231.180 239.050 3.404 na
1998-06-05 233.830 236.080 230.400 231.180 -1.176 na
1998-05-29 234.390 241.550 230.850 233.930 -0.196 na
1998-05-22 228.330 235.190 228.070 234.390 2.654 na
1998-05-15 235.810 240.890 225.960 228.330 -3.172 na
1998-05-08 236.160 242.280 230.140 235.810 -0.148 na
1998-05-01 234.270 236.160 225.720 236.160 0.807 na
1998-04-24 243.070 244.820 234.180 234.270 -3.620 na
1998-04-17 244.810 245.750 241.450 243.070 -0.711 na
1998-04-10 245.550 250.710 244.520 244.810 -0.301 na
1998-04-03 243.310 247.550 242.290 245.550 0.921 na
1998-03-27 235.820 244.170 235.510 243.310 3.176 na
1998-03-20 228.720 236.380 228.250 235.820 3.104 na
1998-03-13 218.020 229.190 218.020 228.720 4.908 na
1998-03-06 216.090 220.220 214.740 218.020 0.707 na
1998-02-27 217.660 219.010 214.720 216.490 -0.538 na
1998-02-20 216.800 219.320 216.450 217.660 0.397 na
1998-02-13 217.290 219.160 216.100 216.800 -0.226 na
1998-02-06 215.810 221.390 215.810 217.290 0.686 na
1998-01-30 216.320 219.960 214.570 215.810 -0.236 na
1998-01-23 219.160 221.420 214.320 216.320 -1.296 na
1998-01-16 214.980 219.760 205.860 219.160 1.944 na
1998-01-09 214.180 226.520 213.670 214.980 0.374 na
1998-01-02 204.730 214.380 201.730 214.180 4.616 na
1997-12-26 199.490 206.240 198.650 204.730 2.622 na
1997-12-19 202.220 208.240 199.310 199.500 -1.345 na
1997-12-12 200.920 205.460 200.080 202.220 0.647 na
1997-12-05 191.850 201.160 191.770 200.920 4.728 na
1997-11-28 191.630 192.700 189.360 191.850 0.115 na
1997-11-21 182.870 192.180 182.870 191.630 4.790 na
1997-11-14 181.230 184.050 180.790 182.870 0.905 na
1997-11-07 183.180 185.870 180.050 181.230 -0.761 na
1997-10-31 191.110 192.610 170.150 182.620 -4.442 na
1997-10-24 190.950 196.310 188.600 191.110 0.084 na
1997-10-17 188.590 195.640 188.590 190.950 1.251 na
1997-10-10 195.920 196.360 185.470 188.590 -3.741 na
1997-10-03 189.120 196.280 189.080 195.920 3.596 na
1997-09-26 179.130 189.120 179.130 189.120 5.577 na
1997-09-19 175.970 181.960 173.850 179.130 1.796 na
1997-09-12 177.410 178.930 174.590 175.970 -0.812 na
1997-09-05 176.950 181.440 176.220 177.410 0.260 na
1997-08-29 183.470 184.270 176.050 176.950 -3.554 na
1997-08-22 181.990 187.930 180.580 183.470 0.813 na
1997-08-15 185.730 185.960 181.960 181.990 -2.014 na
1997-08-08 189.280 189.280 184.230 185.730 -1.876 na
1997-08-01 189.290 190.600 188.100 189.280 -0.005 na
1997-07-25 192.120 195.400 188.390 189.290 -1.473 na
1997-07-18 185.340 195.610 184.530 192.120 3.658 na
1997-07-11 177.760 185.560 177.110 185.340 4.264 na
1997-07-04 170.820 178.690 170.820 177.760 4.063 na
1997-06-27 173.040 173.280 170.740 170.820 -1.283 na
1997-06-20 171.230 173.390 170.210 173.040 1.057 na
1997-06-13 168.140 171.500 168.140 171.230 1.838 na
1997-06-06 163.770 168.620 163.160 168.140 2.668 na
1997-05-30 166.360 167.530 163.560 163.770 -1.557 na
1997-05-23 167.920 168.270 165.920 166.360 -0.929 na
1997-05-16 159.600 167.990 159.600 167.920 5.213 na
1997-05-09 156.850 160.570 156.850 159.600 1.753 na
1997-05-02 156.700 156.980 154.770 156.850 0.096 na
1997-04-25 153.460 156.700 152.700 156.700 2.111 na
1997-04-18 154.080 154.080 151.400 153.460 -0.402 na
1997-04-11 149.020 155.120 149.020 154.080 3.396 na
1997-04-04 154.580 154.580 148.260 149.020 -3.597 na
1997-03-28 153.990 155.000 152.540 154.580 0.383 na
1997-03-21 159.920 160.070 153.390 153.990 -3.708 na
1997-03-14 158.140 161.500 157.300 159.920 1.126 na
1997-03-07 152.970 158.510 152.600 158.140 3.380 na
1997-02-28 157.890 157.890 152.160 152.970 -3.116 na
1997-02-21 155.670 160.120 155.470 157.890 1.426 na
1997-02-14 152.900 155.850 151.360 155.670 1.812 na
1997-02-07 147.880 152.980 147.880 152.900 3.395 na
1997-01-31 143.510 147.880 143.150 147.880 3.045 na
1997-01-24 144.780 145.240 142.530 143.510 -0.877 na
1997-01-17 139.690 146.620 139.690 144.780 3.644 na
1997-01-10 136.600 140.560 136.570 139.690 2.262 na
1997-01-03 134.030 136.610 134.000 136.600 1.917 na
1996-12-27 132.170 134.120 132.170 134.030 1.423 na
1996-12-20 129.350 132.660 129.350 132.150 2.165 na
1996-12-13 129.360 132.340 128.920 129.350 -0.008 na
1996-12-06 130.900 132.030 128.060 129.360 -1.176 na
1996-11-29 129.040 131.590 129.040 130.900 1.441 na
1996-11-22 128.810 129.130 127.890 129.040 0.179 na
1996-11-15 127.460 130.380 127.280 128.810 1.059 na
1996-11-08 125.230 127.680 124.840 127.460 1.781 na
1996-11-01 126.760 127.320 124.960 125.230 -1.207 na
1996-10-25 128.640 129.470 126.230 126.760 -1.461 na
1996-10-18 127.250 129.200 127.150 128.640 1.092 na
1996-10-11 125.010 127.300 124.700 127.250 1.792 na
1996-10-04 122.730 125.100 122.650 125.010 1.858 na
1996-09-27 122.350 122.810 121.280 122.730 0.311 na
1996-09-20 121.550 123.120 121.550 122.350 0.658 na
1996-09-13 119.830 121.880 119.830 121.550 1.435 na
1996-09-06 119.510 120.660 119.370 119.830 0.268 na
1996-08-30 119.800 120.260 119.010 119.510 -0.242 na
1996-08-23 119.610 120.710 119.560 119.800 0.159 na
1996-08-16 117.820 120.220 117.790 119.610 1.519 na
1996-08-09 116.630 118.420 116.560 117.820 1.020 na
1996-08-02 114.640 116.630 114.430 116.630 1.736 na
1996-07-26 116.140 116.180 113.620 114.640 -1.292 na
1996-07-19 116.950 117.290 114.790 116.140 -0.693 na
1996-07-12 117.200 118.140 116.420 116.950 -0.213 na
1996-07-05 116.350 118.390 116.340 117.200 0.731 na
1996-06-28 115.810 116.350 115.540 116.350 0.466 na
1996-06-21 114.660 115.930 114.050 115.810 1.003 na
1996-06-14 114.050 115.470 114.050 114.660 0.535 na
1996-06-07 113.970 114.850 112.950 114.050 0.070 na
1996-05-31 115.320 116.360 113.850 113.970 -1.171 na
1996-05-24 113.640 115.810 113.640 115.320 1.478 na
1996-05-17 114.000 114.330 113.360 113.640 -0.316 na
1996-05-10 114.530 115.100 113.620 114.000 -0.463 na
1996-05-03 113.640 114.700 113.080 114.530 0.783 na
1996-04-26 113.140 114.860 113.140 113.640 0.442 na
1996-04-19 112.110 113.400 112.110 113.140 0.919 na
1996-04-12 111.330 112.960 111.070 112.110 0.701 na
1996-04-05 110.560 111.360 110.560 111.330 0.696 na
1996-03-29 109.020 110.670 108.930 110.560 1.413 na
1996-03-22 109.810 109.810 108.590 109.020 -0.719 na
1996-03-15 110.640 110.640 109.200 109.810 -0.750 na
1996-03-08 113.220 113.500 110.370 110.640 -2.279 na
1996-03-01 111.710 113.390 111.450 113.220 1.352 na
1996-02-23 111.460 111.750 108.120 111.710 0.224 na
1996-02-16 112.770 113.540 111.360 111.460 -1.162 na
1996-02-09 112.440 113.600 111.560 112.770 0.293 na
1996-02-02 112.700 113.050 112.090 112.440 -0.231 na
1996-01-26 112.250 113.250 111.400 112.700 0.401 na
1996-01-19 110.010 113.420 110.010 112.250 2.036 na
1996-01-12 107.950 110.210 107.650 110.010 1.908 na
1996-01-05 106.140 109.650 106.040 107.950 1.705 na
1995-12-29 104.640 106.190 104.640 106.140 1.433 na
1995-12-22 105.670 105.670 103.260 104.640 -0.975 na
1995-12-15 105.550 106.710 104.710 105.670 0.114 na
1995-12-08 104.510 106.300 100.350 105.550 0.908 na
1995-12-01 101.470 104.760 101.230 104.600 3.085 na
1995-11-24 101.140 101.850 101.000 101.470 0.326 na
1995-11-17 101.100 101.410 100.480 101.140 0.040 na
1995-11-10 101.270 101.900 100.730 101.100 -0.168 na
1995-11-03 99.680 101.410 99.680 101.270 1.595 na
1995-10-27 101.050 101.050 99.410 99.680 -1.356 na
1995-10-20 102.260 102.650 100.980 101.050 -1.183 na
1995-10-13 100.830 102.360 99.870 102.260 1.418 na
1995-10-06 101.270 101.850 100.390 100.830 -0.434 na
1995-09-29 101.310 102.320 100.380 101.270 -0.039 na
1995-09-22 105.340 105.340 101.210 101.310 -3.826 na
1995-09-15 104.460 105.390 104.220 105.340 0.842 na
1995-09-08 102.490 105.030 102.300 104.460 1.922 na
1995-09-01 104.720 104.720 102.160 102.490 -2.129 na
1995-08-25 103.310 105.030 102.990 104.720 1.365 na
1995-08-18 102.670 104.060 102.210 103.310 0.623 na
1995-08-11 102.710 103.360 101.950 102.670 -0.039 na
1995-08-04 102.200 103.280 101.990 102.710 0.499 na
1995-07-28 98.780 103.100 98.780 102.200 3.462 na
1995-07-21 98.660 98.960 97.680 98.780 0.122 na
1995-07-14 97.240 99.040 97.210 98.660 1.460 na
1995-07-07 95.840 97.770 95.700 97.240 1.461 na
1995-06-30 96.570 97.270 95.840 95.840 -0.756 na
1995-06-23 97.010 97.290 95.760 96.570 -0.454 na
1995-06-16 97.900 98.490 96.860 97.010 -0.909 na
1995-06-09 99.050 99.330 97.640 97.900 -1.161 na
1995-06-02 99.720 99.720 98.350 99.050 -0.672 na
1995-05-26 99.130 100.060 99.130 99.720 0.595 na
1995-05-19 97.930 100.300 97.930 99.130 1.225 na
1995-05-12 95.710 98.010 95.670 97.930 2.320 na
1995-05-05 94.080 95.750 94.080 95.710 1.733 na
1995-04-28 92.490 94.470 92.040 94.080 1.719 na
1995-04-21 91.250 92.490 91.040 92.490 1.359 na
1995-04-14 89.810 91.330 89.760 91.250 1.603 na
1995-04-07 89.510 91.770 89.220 89.810 0.335 na
1995-03-31 91.300 91.460 88.120 89.510 -1.961 na
1995-03-24 92.680 92.930 91.000 91.300 -1.489 na
1995-03-17 91.310 92.740 91.090 92.680 1.500 na
1995-03-10 94.960 94.960 90.580 91.310 -3.844 na
1995-03-03 95.170 96.000 94.180 94.960 -0.221 na
1995-02-24 95.080 95.360 93.420 95.170 0.095 na
1995-02-17 96.210 96.610 94.930 95.080 -1.175 na
1995-02-10 95.740 96.330 95.290 96.210 0.491 na
1995-02-03 93.920 96.520 93.920 95.740 1.938 na
1995-01-27 93.290 94.010 90.550 93.920 0.675 na
1995-01-20 94.860 95.150 93.290 93.290 -1.655 na
1995-01-13 96.410 96.840 94.470 94.860 -1.608 na
1995-01-06 95.640 97.540 95.220 96.410 0.805 na
1994-12-30 94.700 96.050 94.580 95.640 0.993 na
1994-12-23 91.540 94.770 91.320 94.700 3.452 na
1994-12-16 92.580 92.830 91.310 91.540 -1.123 na
1994-12-09 94.160 94.670 92.510 92.580 -1.678 na
1994-12-02 95.210 95.680 93.960 94.160 -1.103 na
1994-11-25 96.120 96.700 94.150 95.210 -0.947 na
1994-11-18 93.280 96.540 93.280 96.120 3.045 na
1994-11-11 93.190 93.600 91.510 93.280 0.097 na
1994-11-04 93.530 94.670 92.900 93.190 -0.364 na
1994-10-28 95.510 95.540 93.150 93.530 -2.073 na
1994-10-21 94.760 96.550 94.560 95.510 0.791 na
1994-10-14 91.570 95.050 91.570 94.760 3.484 na
1994-10-07 95.270 95.270 90.960 91.570 -3.884 na
1994-09-30 96.160 96.370 94.900 95.270 -0.926 na
1994-09-23 97.100 97.310 95.710 96.160 -0.968 na
1994-09-16 96.780 97.760 94.950 97.100 0.331 na
1994-09-09 97.910 97.970 96.620 96.780 -1.154 na
1994-09-02 98.460 98.610 94.530 97.910 -0.559 na
1994-08-26 100.270 100.270 97.440 98.460 -1.805 na
1994-08-19 100.790 101.850 100.070 100.270 -0.516 na
1994-08-12 106.470 106.470 99.390 100.790 -5.335 na
1994-08-05 107.200 107.930 104.980 106.470 -0.681 na
1994-07-29 108.330 108.330 106.350 107.200 -1.043 na
1994-07-22 104.450 108.360 103.880 108.330 3.715 na
1994-07-15 101.000 104.590 100.940 104.450 3.416 na
1994-07-08 102.390 102.790 100.630 101.000 -1.358 na
1994-07-01 101.110 103.320 100.530 102.390 1.266 na
1994-06-24 102.520 102.520 99.060 101.110 -1.375 na
1994-06-17 104.670 105.270 102.110 102.520 -2.054 na
1994-06-10 100.300 104.710 100.280 104.670 4.357 na
1994-06-03 101.460 101.570 99.170 100.300 -1.143 na
1994-05-27 103.700 103.700 99.400 101.460 -2.160 na
1994-05-20 103.920 104.830 102.570 103.700 -0.832 na
1994-05-13 105.260 105.260 104.310 104.570 -0.656 na
1994-05-06 109.860 109.860 105.260 105.260 -4.187 na
1994-04-29 106.670 109.880 105.900 109.860 2.991 na
1994-04-22 104.600 106.730 104.310 106.670 1.979 na
1994-04-15 107.630 107.930 104.040 104.600 -2.815 na
1994-04-08 109.580 109.750 107.630 107.630 -1.780 na
1994-04-01 107.940 110.360 107.560 109.580 1.519 na
1994-03-25 110.700 110.770 107.740 107.940 -2.493 na
1994-03-18 111.610 113.270 110.510 110.700 -0.815 na
1994-03-11 111.080 113.880 111.080 111.610 0.477 na
1994-03-04 113.070 113.480 108.580 111.080 -1.760 na
1994-02-25 115.850 116.070 112.100 113.070 -2.400 na
1994-02-18 114.130 116.180 113.830 115.850 1.507 na
1994-02-11 116.310 116.310 113.710 114.130 -1.874 na
1994-02-04 114.840 118.300 114.840 116.310 1.280 na
1994-01-28 113.570 115.730 112.170 114.840 1.118 na
1994-01-21 113.030 116.180 113.000 113.570 0.478 na
1994-01-14 109.060 113.160 109.060 113.030 3.640 na
1994-01-07 106.800 110.710 106.720 109.060 2.116 na
1993-12-31 103.740 108.250 103.720 106.800 2.950 na
1993-12-24 100.110 103.740 99.910 103.740 3.657 na
1993-12-17 102.750 102.820 99.590 100.080 -2.599 na
1993-12-10 100.870 103.220 100.870 102.750 1.864 na
1993-12-03 100.100 101.150 99.570 100.870 0.769 na
1993-11-26 102.400 102.400 99.340 100.100 -2.246 na
1993-11-19 103.170 103.210 101.610 102.400 -0.746 na
1993-11-12 102.920 103.720 102.920 103.170 0.243 na
1993-11-05 103.650 104.510 102.870 102.920 -0.704 na
1993-10-29 103.530 103.840 101.990 103.650 0.116 na
1993-10-22 99.870 103.790 99.870 103.530 3.665 na
1993-10-15 98.850 99.950 98.640 99.870 1.032 na
1993-10-08 97.340 99.130 96.900 98.850 1.551 na
1993-10-01 96.150 98.510 96.150 97.340 1.238 na
1993-09-24 97.360 97.490 95.750 96.150 -1.243 na
1993-09-17 98.220 98.320 96.640 97.360 -0.876 na
1993-09-10 98.660 99.250 98.190 98.220 -0.446 na
1993-09-03 97.950 99.660 97.520 98.660 0.725 na
1993-08-27 99.990 100.160 97.240 97.950 -2.040 na
1993-08-20 96.430 100.800 96.430 99.990 3.692 na
1993-08-13 94.460 96.540 93.860 96.430 2.086 na
1993-08-06 91.870 96.470 91.870 94.460 2.819 na
1993-07-30 89.640 92.650 88.970 91.870 2.488 na
1993-07-23 90.620 90.630 88.580 89.640 -1.081 na
1993-07-16 89.910 90.770 89.450 90.620 0.790 na
1993-07-09 90.660 90.660 89.650 89.910 -0.827 na
1993-07-02 89.190 91.600 89.190 90.660 1.648 na
1993-06-25 87.950 89.240 87.950 89.190 1.410 na
1993-06-18 85.460 88.160 85.460 87.950 2.914 na
1993-06-11 83.680 85.730 83.660 85.460 2.127 na
1993-06-04 85.000 85.000 83.120 83.680 -1.553 na
1993-05-28 87.140 87.140 84.760 85.000 -2.456 na
1993-05-21 88.070 88.390 84.400 87.140 -1.056 na
1993-05-14 87.850 88.480 84.130 88.070 0.250 na
1993-05-07 83.680 88.050 83.680 87.850 4.983 na
1993-04-30 83.550 83.740 81.490 83.680 0.156 na
1993-04-23 84.000 85.650 82.550 83.550 -0.536 na
1993-04-16 81.490 84.980 81.460 84.000 3.080 na
1993-04-09 81.230 81.770 80.960 81.490 0.320 na
1993-04-02 78.880 81.300 78.880 81.230 2.979 na
1993-03-26 80.830 80.830 78.290 78.880 -2.412 na
1993-03-19 81.860 82.070 80.530 80.830 -1.258 na
1993-03-12 83.020 83.620 81.760 81.860 -1.397 na
1993-03-05 82.170 86.240 81.030 83.020 1.034 na
1993-02-26 83.880 87.910 81.900 82.170 -2.039 na
1993-02-19 84.090 85.960 83.150 83.880 -0.250 na
1993-02-12 84.150 84.150 79.640 84.090 -0.071 na
1993-02-05 84.220 87.120 81.470 84.150 -0.083 na
1993-01-29 83.460 84.310 80.700 84.220 na na
1993-01-22 na na na na na na
1993-01-15 na na na na na na
1993-01-08 na na na na na na
1993-01-01 na na na na na na
1992-12-25 na na na na na na
1992-12-18 na na na na na na
1992-12-11 na na na na na na
1992-12-04 na na na na na na
1992-11-27 na na na na na na
1992-11-20 na na na na na na
1992-11-13 na na na na na na
1992-11-06 na na na na na na
1992-10-30 na na na na na na
1992-10-23 na na na na na na
1992-10-16 na na na na na na
1992-10-09 na na na na na na
1992-10-02 na na na na na na
1992-09-25 na na na na na na
1992-09-18 na na na na na na
1992-09-11 na na na na na na
1992-09-04 na na na na na na
1992-08-28 na na na na na na
1992-08-21 na na na na na na
1992-08-14 na na na na na na
1992-08-07 na na na na na na
1992-07-31 na na na na na na
1992-07-24 na na na na na na
1992-07-17 na na na na na na
1992-07-10 na na na na na na
1992-07-03 na na na na na na
1992-06-26 na na na na na na
1992-06-19 na na na na na na
1992-06-12 na na na na na na
1992-06-05 na na na na na na
1992-05-29 na na na na na na
1992-05-22 na na na na na na
1992-05-15 na na na na na na
1992-05-08 na na na na na na
1992-05-01 na na na na na na
1992-04-24 na na na na na na
1992-04-17 na na na na na na
1992-04-10 na na na na na na
1992-04-03 na na na na na na
1992-03-27 na na na na na na
1992-03-20 na na na na na na
1992-03-13 na na na na na na
1992-03-06 na na na na na na
1992-02-28 na na na na na na
1992-02-21 na na na na na na
1992-02-14 na na na na na na
1992-02-07 na na na na na na
1992-01-31 na na na na na na
1992-01-24 na na na na na na
1992-01-17 na na na na na na
1992-01-10 na na na na na na
1992-01-03 na na na na na na
1991-12-27 na na na na na na
1991-12-20 na na na na na na
1991-12-13 na na na na na na
1991-12-06 na na na na na na
1991-11-29 na na na na na na
1991-11-22 na na na na na na
1991-11-15 na na na na na na
1991-11-08 na na na na na na
1991-11-01 na na na na na na
1991-10-25 na na na na na na
1991-10-18 na na na na na na
1991-10-11 na na na na na na
1991-10-04 na na na na na na
1991-09-27 na na na na na na
1991-09-20 na na na na na na
1991-09-13 na na na na na na
1991-09-06 na na na na na na
1991-08-30 na na na na na na
1991-08-23 na na na na na na
1991-08-16 na na na na na na
1991-08-09 na na na na na na
1991-08-02 na na na na na na
1991-07-26 na na na na na na
1991-07-19 na na na na na na
1991-07-12 na na na na na na
1991-07-05 na na na na na na
1991-06-28 na na na na na na
1991-06-21 na na na na na na
1991-06-14 na na na na na na
1991-06-07 na na na na na na
1991-05-31 na na na na na na
1991-05-24 na na na na na na
1991-05-17 na na na na na na
1991-05-10 na na na na na na
1991-05-03 na na na na na na
1991-04-26 na na na na na na
1991-04-19 na na na na na na
1991-04-12 na na na na na na
1991-04-05 na na na na na na
1991-03-29 na na na na na na
1991-03-22 na na na na na na
1991-03-15 na na na na na na
1991-03-08 na na na na na na
1991-03-01 na na na na na na
1991-02-22 na na na na na na
1991-02-15 na na na na na na
1991-02-08 na na na na na na
1991-02-01 na na na na na na
1991-01-25 na na na na na na
1991-01-18 na na na na na na
1991-01-11 na na na na na na
1991-01-04 na na na na na na
1990-12-28 na na na na na na
1990-12-21 na na na na na na
1990-12-14 na na na na na na
1990-12-07 na na na na na na
1990-11-30 na na na na na na