|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Google Index
US
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Google_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 |____2013-2004_|____2013-2004_|____2013-2004_|____2013-2004_|____2013-2004_|____2013-2004_|
54.95% <-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 1070.99 1092.31 1068.02 1084.66 1.382 1668.25
2013-12-06 1063.51 1070.00 1049.02 1069.87 0.970 1360.68
2013-11-29 1037.16 1068.00 1035.02 1059.59 2.684 1553.68
2013-11-22 1035.75 1048.74 1020.36 1031.89 -0.162 1240.20
2013-11-15 1009.51 1039.75 1005.00 1033.56 1.725 1270.62
2013-11-08 1031.50 1032.37 1007.64 1016.03 -1.072 1240.70
2013-11-01 1015.20 1041.52 1012.99 1027.04 1.166 1397.50
2013-10-25 1011.46 1040.57 995.790 1015.20 0.375 2524.54
2013-10-18 866.660 1015.46 865.390 1011.41 15.989 4133.22
2013-10-11 867.450 873.990 842.980 871.990 -0.041 1910.56
2013-10-04 869.080 894.100 868.310 872.350 -0.461 1675.50
2013-09-27 896.150 901.590 871.310 876.390 -2.959 1486.38
2013-09-20 896.200 905.990 881.000 903.110 1.579 2094.76
2013-09-13 883.730 897.900 882.420 889.070 1.079 1310.74
2013-09-06 854.360 883.780 853.950 879.580 3.859 1735.43
2013-08-30 870.000 874.900 845.560 846.900 -2.679 1491.32
2013-08-23 857.710 878.000 857.450 870.210 1.552 1349.64
2013-08-16 886.900 888.500 856.540 856.910 -3.762 1684.66
2013-08-09 905.390 909.710 885.290 890.410 -1.783 1401.34
2013-08-02 884.900 907.000 880.870 906.570 2.397 1934.66
2013-07-26 902.000 913.000 882.000 885.350 -1.255 2361.24
2013-07-19 924.300 928.000 875.610 896.600 -2.860 3288.68
2013-07-12 899.210 923.000 897.080 923.000 3.303 2161.94
2013-07-05 886.450 895.410 877.270 893.490 1.490 1591.30
2013-06-28 871.880 884.690 863.250 880.370 -0.064 2335.46
2013-06-21 879.230 910.840 873.070 880.930 0.673 2916.68
2013-06-14 882.100 891.000 865.500 875.040 -0.533 2123.02
2013-06-07 873.000 880.000 847.220 879.730 0.977 2340.96
2013-05-31 883.500 892.140 864.290 871.220 -0.240 2090.25
2013-05-24 905.000 920.600 871.010 873.320 -3.944 2277.64
2013-05-17 878.890 919.980 873.380 909.180 3.289 2603.06
2013-05-10 848.260 880.540 848.260 880.230 4.081 2133.38
2013-05-03 803.250 846.800 803.000 845.720 5.528 2118.68
2013-04-26 800.600 818.000 775.000 801.420 0.194 2296.94
2013-04-19 785.950 803.440 761.260 799.870 1.243 3071.56
2013-04-12 778.750 793.100 768.400 790.050 0.894 2126.68
2013-04-05 795.010 814.830 776.400 783.050 -1.403 2293.76
2013-03-29 812.410 819.230 793.300 794.190 -1.989 1838.73
2013-03-22 805.000 819.250 801.470 810.310 -0.490 1673.22
2013-03-15 831.690 839.700 813.340 814.300 -2.071 1999.04
2013-03-08 805.300 844.000 805.000 831.520 3.142 2931.46
2013-03-01 802.300 808.410 784.400 806.190 0.810 2194.74
2013-02-22 795.990 808.970 791.220 799.710 0.860 2814.08
2013-02-15 778.400 793.260 773.750 792.890 0.958 1938.00
2013-02-08 767.690 786.670 758.270 785.370 1.260 2569.92
2013-02-01 751.760 776.600 746.540 775.600 2.910 2097.50
2013-01-25 704.660 758.480 695.520 753.670 6.978 3827.53
2013-01-18 737.000 742.200 701.330 704.510 -4.795 2850.66
2013-01-11 735.450 745.000 724.430 739.990 0.274 1695.48
2013-01-04 729.340 741.470 727.680 737.970 5.423 2763.50
2012-12-28 714.510 715.180 698.610 700.010 -2.183 1268.18
2012-12-21 705.500 729.100 704.020 715.630 1.947 2628.38
2012-12-14 685.390 716.470 683.790 701.960 2.594 2411.06
2012-12-07 702.240 705.890 682.330 684.210 -2.028 1885.64
2012-11-30 666.440 699.220 658.000 698.370 4.551 2739.08
2012-11-23 655.700 678.000 655.530 667.970 3.212 1872.90
2012-11-16 663.750 669.800 636.000 647.180 -2.391 1991.12
2012-11-09 684.500 686.860 650.300 663.030 -3.618 2232.42
2012-11-02 679.860 695.550 675.000 687.920 1.891 1970.50
2012-10-26 681.010 687.330 669.700 675.150 -0.974 2764.12
2012-10-19 741.940 759.420 672.000 681.790 -8.454 6258.96
2012-10-12 761.000 763.580 738.290 744.750 -2.983 2357.96
2012-10-05 759.050 774.380 750.270 767.650 1.743 2671.32
2012-09-28 731.000 764.890 730.250 754.500 2.794 4401.96
2012-09-21 708.110 734.920 705.000 733.990 3.425 3187.98
2012-09-14 709.760 713.000 680.880 709.680 0.500 2470.72
2012-09-07 684.550 712.250 673.500 706.150 3.074 2468.58
2012-08-31 662.990 688.990 659.240 685.090 0.952 2283.32
2012-08-24 675.500 680.600 662.170 678.630 0.220 1820.06
2012-08-17 647.420 677.250 646.680 677.140 5.474 2647.14
2012-08-10 639.610 649.380 636.130 642.000 0.104 1518.26
2012-08-03 636.050 643.720 623.410 641.330 1.003 1954.34
2012-07-27 600.480 635.000 598.250 634.960 3.952 2525.80
2012-07-20 576.370 612.940 568.400 610.820 5.949 3165.86
2012-07-13 584.950 592.430 562.090 576.520 -1.614 2284.66
2012-07-06 581.820 600.060 576.500 585.980 1.019 1838.18
2012-06-29 567.330 580.130 557.210 580.070 1.503 1812.90
2012-06-22 562.620 584.280 559.250 571.480 1.235 2231.80
2012-06-15 584.210 585.320 556.520 564.510 -2.746 2637.12
2012-06-08 570.220 587.890 566.470 580.450 1.659 2007.46
2012-06-01 595.810 599.130 568.350 570.980 -3.474 2634.65
2012-05-25 600.510 615.690 588.280 591.530 -1.477 2955.72
2012-05-18 600.780 637.850 596.700 600.400 -0.798 3617.78
2012-05-11 595.000 616.900 595.000 605.230 1.384 2127.18
2012-05-04 612.990 616.080 596.810 596.970 -2.929 2019.30
2012-04-27 592.900 618.000 590.200 614.980 3.174 1935.38
2012-04-20 623.000 623.810 595.830 596.060 -4.569 3547.70
2012-04-13 628.480 653.140 623.540 624.600 -1.221 4155.92
2012-04-06 640.770 647.950 628.570 632.320 -1.391 2068.85
2012-03-30 645.000 658.590 639.540 641.240 -0.210 2120.06
2012-03-23 623.120 648.800 621.240 642.590 2.808 2106.66
2012-03-16 600.000 625.910 599.260 625.040 4.130 2467.46
2012-03-09 620.430 622.490 593.840 600.250 -3.380 2009.66
2012-03-02 606.590 625.700 605.060 621.250 1.861 2321.88
2012-02-24 603.870 617.880 600.350 609.900 0.870 2109.60
2012-02-17 610.500 613.840 597.730 604.640 -0.210 2205.18
2012-02-10 595.010 614.500 594.010 605.910 1.606 2439.60
2012-02-03 578.050 597.070 573.400 596.330 2.819 2475.36
2012-01-27 586.000 588.660 564.550 579.980 -1.026 3660.02
2012-01-20 631.980 640.990 581.700 585.990 -6.240 5388.15
2012-01-13 646.500 647.000 616.910 624.990 -3.851 3360.14
2012-01-06 652.940 670.250 649.790 650.020 0.638 3129.08
2011-12-30 632.050 646.760 632.000 645.900 2.015 1772.83
2011-12-23 628.010 634.680 618.960 633.140 1.147 2061.12
2011-12-16 621.880 636.560 612.490 625.960 -0.233 3396.74
2011-12-09 627.640 631.900 615.300 627.420 1.138 2592.12
2011-12-02 579.370 624.000 576.500 620.360 10.188 3152.80
2011-11-25 587.760 588.500 561.330 563.000 -5.359 2323.70
2011-11-18 608.000 618.300 593.750 594.880 -2.214 3050.84
2011-11-11 593.320 614.370 591.560 608.350 2.048 3386.26
2011-11-04 595.090 599.740 576.750 596.140 -0.667 2661.68
2011-10-28 586.720 602.700 572.860 600.140 1.634 3025.76
2011-10-21 583.720 592.750 577.400 590.490 -0.201 3502.10
2011-10-14 525.180 599.600 523.200 591.680 14.863 4504.58
2011-10-07 509.850 520.500 480.600 515.120 0.016 3889.50
2011-09-30 527.250 547.050 513.250 515.040 -1.992 2707.72
2011-09-23 540.350 558.520 514.000 525.510 -3.872 2987.88
2011-09-16 517.960 546.840 517.500 546.680 4.159 2842.82
2011-09-09 510.800 539.100 510.500 524.850 0.002 2780.23
2011-09-02 534.560 546.300 520.730 524.840 -0.383 2566.96
2011-08-26 504.000 537.270 494.530 526.860 7.321 3947.30
2011-08-19 553.430 564.990 490.860 490.920 -12.922 5968.00
2011-08-12 562.980 574.610 541.010 563.770 -2.637 5464.16
2011-08-05 611.220 615.500 562.000 579.040 -4.083 4367.22
2011-07-29 613.360 627.500 603.000 603.690 -2.352 3330.94
2011-07-22 592.490 619.500 592.000 618.230 3.449 3332.26
2011-07-15 528.180 600.250 525.500 597.620 12.337 5759.44
2011-07-08 525.300 550.680 525.300 531.990 2.104 3812.63
2011-07-01 474.000 521.180 473.600 521.030 9.718 2913.58
2011-06-24 485.000 493.940 473.020 474.880 -2.091 3361.68
2011-06-17 510.000 514.080 484.800 485.020 -4.807 2968.90
2011-06-10 523.540 526.820 509.290 509.510 -2.594 1926.42
2011-06-03 525.000 533.200 521.500 523.080 0.419 2399.05
2011-05-27 516.600 523.960 513.400 520.900 -0.597 1861.40
2011-05-20 526.310 536.540 515.030 524.030 -1.042 2600.24
2011-05-13 535.000 544.430 529.050 529.550 -1.074 1967.82
2011-05-06 545.700 545.730 529.630 535.300 -1.617 2077.22
2011-04-29 525.250 544.100 522.010 544.100 3.618 2740.40
2011-04-22 526.420 530.880 519.000 525.100 -1.055 3313.50
2011-04-15 576.200 579.450 530.060 530.700 -8.209 5102.64
2011-04-08 593.000 594.740 565.680 578.160 -2.305 3040.72
2011-04-01 582.070 595.190 573.010 591.800 2.080 1977.62
2011-03-25 570.220 588.390 569.020 579.740 3.329 2336.22
2011-03-18 572.800 578.290 551.280 561.060 -2.714 3363.62
2011-03-11 600.550 603.690 573.330 576.710 -3.981 2811.74
2011-03-04 610.000 619.220 595.190 600.620 -1.544 2517.54
2011-02-25 620.030 624.930 601.350 610.040 -3.181 2793.40
2011-02-18 623.340 631.180 620.040 630.080 0.894 2120.14
2011-02-11 610.160 625.000 609.210 624.500 2.213 2052.26
2011-02-04 603.600 614.340 595.550 610.980 1.662 2071.36
2011-01-28 607.570 622.490 599.760 600.990 -1.772 3306.88
2011-01-21 626.060 642.960 611.360 611.830 -1.979 5353.33
2011-01-14 614.800 624.270 608.560 624.180 1.256 1670.16
2011-01-07 596.480 618.430 596.480 616.440 3.783 2176.20
2010-12-31 602.740 603.870 592.030 593.970 -1.698 1164.18
2010-12-24 594.650 607.000 588.660 604.230 2.273 1542.78
2010-12-17 597.120 603.000 587.670 590.800 -0.238 2178.70
2010-12-10 580.570 595.580 576.610 592.210 3.353 2093.30
2010-12-03 589.170 589.800 553.310 573.000 -2.881 3778.94
2010-11-26 587.470 596.600 578.200 590.000 -0.140 2011.33
2010-11-19 603.080 604.000 581.370 590.830 -2.065 2820.26
2010-11-12 624.020 630.850 601.210 603.290 -3.486 2498.02
2010-11-05 615.730 629.920 611.210 625.080 1.854 2760.34
2010-10-29 615.590 624.740 611.030 613.700 0.191 2475.16
2010-10-22 600.550 619.690 600.550 612.530 1.842 4077.56
2010-10-15 538.480 601.640 537.110 601.450 12.138 6178.88
2010-10-08 524.950 540.000 518.850 536.350 2.041 2692.98
2010-10-01 528.850 536.850 518.450 525.620 -0.317 2880.68
2010-09-24 492.500 527.830 492.060 527.290 7.577 3416.24
2010-09-17 480.900 491.200 478.500 490.150 2.942 2894.38
2010-09-10 464.500 480.400 463.020 476.140 1.242 2129.15
2010-09-03 459.150 471.880 448.000 470.300 2.500 2126.22
2010-08-27 461.500 468.250 447.650 458.830 -0.690 2486.08
2010-08-20 483.680 494.700 461.020 462.020 -5.003 2744.94
2010-08-13 502.250 506.000 482.510 486.350 -2.773 2061.70
2010-08-06 488.990 508.600 486.760 500.220 3.170 2642.68
2010-07-30 489.090 497.500 479.140 484.850 -1.063 2352.40
2010-07-23 461.010 490.590 457.520 490.060 6.625 3259.30
2010-07-16 472.370 494.700 459.520 459.610 -1.686 4622.34
2010-07-09 444.000 473.260 433.630 467.490 7.087 3172.55
2010-07-02 472.590 477.550 433.630 436.550 -7.644 2863.44
2010-06-25 499.900 500.970 470.560 472.680 -5.470 2274.22
2010-06-18 494.480 505.870 482.180 500.030 2.360 2687.90
2010-06-11 499.060 500.910 472.000 488.500 -2.049 2681.28
2010-06-04 480.430 509.250 480.120 498.720 2.695 3194.65
2010-05-28 480.730 493.450 464.010 485.630 2.877 3308.50
2010-05-21 506.780 510.970 464.400 472.050 -6.991 4733.82
2010-05-14 513.970 522.820 496.250 507.530 2.918 3748.84
2010-05-07 526.500 532.920 460.000 493.140 -6.194 4521.08
2010-04-30 544.970 544.990 521.030 525.700 -3.540 3422.78
2010-04-23 548.750 560.250 542.270 544.990 -0.938 2926.60
2010-04-16 567.350 597.840 549.630 550.150 -2.838 5732.94
2010-04-09 570.900 574.880 560.050 566.220 -0.454 2109.34
2010-04-02 563.000 573.450 560.280 568.800 1.086 2553.98
2010-03-26 556.110 572.000 539.700 562.690 0.480 4539.68
2010-03-19 566.680 571.450 556.000 560.000 -3.372 3595.32
2010-03-12 564.780 588.280 556.500 579.540 2.717 3640.92
2010-03-05 529.200 567.670 527.740 564.210 7.101 3356.02
2010-02-26 547.350 547.500 520.000 526.800 -2.582 2540.46
2010-02-19 536.870 545.010 534.300 540.760 1.433 2643.53
2010-02-12 532.500 542.000 527.690 533.120 0.344 2575.62
2010-02-05 534.600 542.100 522.460 531.290 0.255 3175.96
2010-01-29 546.590 549.880 525.610 529.940 -3.649 4021.88
2010-01-22 581.200 590.420 534.860 550.010 -5.171 5168.88
2010-01-15 604.460 604.460 573.900 580.000 -3.658 5647.48
2010-01-08 626.950 629.510 589.110 602.020 -2.897 4015.64
2010-01-01 621.660 625.990 618.010 619.980 0.243 1452.03
2009-12-25 597.610 619.520 595.670 618.480 3.699 1845.85
2009-12-18 595.350 600.370 590.990 596.420 1.001 2634.70
2009-12-11 584.210 594.750 581.000 590.510 0.940 1665.90
2009-12-04 580.630 594.830 577.110 585.010 0.906 1930.18
2009-11-27 576.490 587.060 570.970 579.760 1.719 1749.63
2009-11-20 575.000 578.780 569.400 569.960 -0.365 1967.94
2009-11-13 555.450 573.500 554.230 572.050 3.801 2150.70
2009-11-06 537.080 551.780 528.240 551.100 2.794 2317.88
2009-10-30 555.750 561.640 534.240 536.120 -3.173 2949.16
2009-10-23 552.690 559.350 540.700 553.690 0.698 3132.28
2009-10-16 523.420 554.750 519.320 549.850 6.508 4912.06
2009-10-09 487.650 523.250 483.340 516.250 6.536 3358.60
2009-10-02 494.840 501.500 482.600 484.580 -1.604 2498.84
2009-09-25 487.740 507.000 486.220 492.480 0.208 2487.80
2009-09-18 470.510 497.370 470.050 491.460 4.092 2945.14
2009-09-11 464.290 473.300 455.840 472.140 2.350 2322.40
2009-09-04 459.790 466.820 452.590 461.300 -0.742 1900.60
2009-08-28 467.350 474.350 460.730 464.750 -0.105 2110.54
2009-08-21 451.500 466.090 438.560 465.240 1.139 2957.14
2009-08-14 455.140 464.720 452.380 460.000 0.634 1893.24
2009-08-07 448.740 459.420 447.640 457.100 3.171 2395.22
2009-07-31 446.040 452.700 431.890 443.050 -0.822 2616.58
2009-07-24 429.880 450.490 423.500 446.720 3.828 3162.70
2009-07-17 416.170 445.750 415.180 430.250 3.825 4825.42
2009-07-10 406.500 417.370 395.980 414.400 1.447 3033.06
2009-07-03 426.000 427.800 406.810 408.490 -3.957 2397.90
2009-06-26 416.950 428.230 401.890 425.320 1.245 3156.60
2009-06-19 421.500 421.500 411.560 420.090 -1.118 3524.20
2009-06-12 439.500 440.920 421.210 424.840 -4.384 3099.22
2009-06-05 418.730 447.340 418.530 444.320 6.493 3359.54
2009-05-29 391.950 417.230 390.000 417.230 6.031 2863.95
2009-05-22 394.730 405.670 385.400 393.500 0.897 2582.32
2009-05-15 402.800 412.000 384.690 390.000 -4.255 3027.72
2009-05-08 398.170 410.130 392.500 407.330 3.465 3020.32
2009-05-01 384.340 403.750 381.540 393.690 1.078 3125.52
2009-04-24 386.150 393.180 375.890 389.490 -0.701 3524.10
2009-04-17 371.330 399.820 364.160 392.240 5.299 6465.06
2009-04-10 367.000 374.350 355.310 372.500 0.736 3277.05
2009-04-03 342.550 371.720 336.050 369.780 6.350 3665.68
2009-03-27 333.560 359.160 333.030 347.700 5.313 4350.78
2009-03-20 325.990 340.000 318.590 330.160 1.769 4704.12
2009-03-13 299.980 327.460 289.450 324.420 5.137 5611.12
2009-03-06 333.330 340.700 294.250 308.570 -8.704 6779.16
2009-02-27 347.000 352.490 329.550 337.990 -2.442 5756.34
2009-02-20 346.510 359.800 335.000 346.450 -3.140 5727.68
2009-02-13 371.280 381.000 351.480 357.680 -3.663 5401.92
2009-02-06 334.290 373.810 332.000 371.280 9.674 6576.66
2009-01-30 324.850 352.330 320.560 338.530 4.259 5837.04
2009-01-23 299.140 331.960 282.750 324.700 8.353 7243.13
2009-01-16 316.310 320.600 286.790 299.670 -4.888 4872.72
2009-01-09 321.000 340.800 313.400 315.070 -1.945 4749.98
2009-01-02 300.220 321.820 291.580 321.320 6.978 3510.68
2008-12-26 308.560 309.500 290.630 300.360 -3.163 2893.98
2008-12-19 314.010 329.500 305.110 310.170 -1.770 5992.66
2008-12-12 289.990 318.000 282.000 315.760 11.187 6434.50
2008-12-05 286.680 287.380 262.580 283.990 -3.062 5772.70
2008-11-28 269.260 296.450 249.010 292.960 11.634 7437.00
2008-11-21 303.000 310.160 247.300 262.430 -15.351 8749.68
2008-11-14 328.000 329.440 280.000 310.020 -6.378 10205.9
2008-11-07 357.580 372.360 325.330 331.140 -7.853 6701.40
2008-10-31 334.810 372.000 325.600 359.360 5.915 7894.98
2008-10-24 379.750 383.780 324.740 339.290 -8.925 6586.66
2008-10-17 355.790 394.500 309.440 372.540 12.211 10780.1
2008-10-10 373.980 375.990 310.300 332.000 -14.192 10554.8
2008-10-03 419.510 425.080 380.710 386.910 -10.238 6812.36
2008-09-26 454.130 454.130 421.030 431.040 -4.032 4833.26
2008-09-19 424.000 462.070 410.500 449.150 2.625 8256.08
2008-09-12 452.020 452.940 406.380 437.660 -1.483 6994.74
2008-09-05 476.770 482.180 440.080 444.250 -4.110 4952.23
2008-08-29 486.110 497.000 462.330 463.290 -5.565 3317.50
2008-08-22 509.840 510.000 479.270 490.590 -3.834 3234.76
2008-08-15 492.470 510.660 491.780 510.150 3.059 3416.96
2008-08-08 468.120 495.750 461.900 495.010 5.803 3192.08
2008-08-01 492.090 492.090 462.500 467.860 -4.903 3065.30
2008-07-25 480.880 497.230 465.600 491.980 2.215 4442.30
2008-07-18 539.000 540.060 478.190 481.320 -9.831 7063.56
2008-07-11 542.300 555.680 519.430 533.800 -0.596 4530.94
2008-07-04 532.470 540.380 517.000 537.000 1.691 3837.18
2008-06-27 545.360 557.800 515.090 528.070 -3.360 4705.42
2008-06-20 566.500 579.100 544.510 546.430 -4.388 4410.62
2008-06-13 568.060 575.700 544.460 571.510 0.795 4886.92
2008-06-06 582.500 588.040 560.610 567.000 -3.209 3998.78
2008-05-30 544.960 589.920 543.850 585.800 7.561 3996.53
2008-05-23 578.550 588.880 537.810 544.620 -6.111 4978.80
2008-05-16 574.750 591.190 568.910 580.070 1.199 4604.00
2008-05-09 598.860 599.490 571.300 573.200 -1.392 5426.22
2008-05-02 545.880 602.450 539.000 581.290 6.843 5971.84
2008-04-25 539.390 560.830 530.290 544.060 0.862 5719.84
2008-04-18 457.160 547.700 441.000 539.410 17.917 9525.80
2008-04-11 477.030 485.440 455.010 457.450 -2.895 5152.50
2008-04-04 435.640 477.830 432.010 471.090 7.535 5842.82
2008-03-28 438.430 465.780 434.310 438.080 1.045 5603.54
2008-03-21 427.990 447.500 412.110 433.550 -0.998 7801.20
2008-03-14 428.830 449.340 413.040 437.920 1.055 7553.48
2008-03-07 471.510 472.720 426.240 433.350 -8.029 8830.94
2008-02-29 505.950 506.500 446.850 471.180 -7.212 11554.5
2008-02-22 534.940 535.060 497.550 507.800 -4.124 6051.58
2008-02-15 520.520 541.040 513.030 529.640 2.506 6165.96
2008-02-08 509.070 517.730 488.520 516.690 0.153 9350.92
2008-02-01 570.970 573.000 510.000 515.900 -8.916 10470.2
2008-01-25 562.030 597.500 519.000 566.400 -5.639 10702.2
2008-01-18 651.140 657.400 598.010 600.250 -5.954 7466.42
2008-01-11 653.940 662.280 622.510 638.250 -2.854 5958.68
2008-01-04 698.570 702.490 655.000 657.000 -6.481 3823.85
2007-12-28 694.990 716.000 693.060 702.530 0.838 2409.48
2007-12-21 688.000 699.260 652.500 696.690 0.975 5375.60
2007-12-14 715.990 724.800 681.210 689.960 -3.485 4973.74
2007-12-07 691.010 718.000 677.120 714.870 3.156 4305.52
2007-11-30 680.200 711.060 650.260 693.000 2.409 7542.92
2007-11-23 629.590 678.280 618.500 676.700 6.797 6274.13
2007-11-16 657.740 675.490 616.020 633.630 -4.569 8551.72
2007-11-09 706.990 747.240 661.210 663.970 -6.647 10694.6
2007-11-02 677.770 713.720 672.090 711.250 5.433 5839.90
2007-10-26 638.670 678.970 636.280 674.600 4.636 5989.10
2007-10-19 638.470 658.490 611.990 644.710 1.148 9404.50
2007-10-12 595.000 641.410 593.950 637.390 7.296 7552.42
2007-10-05 569.970 596.810 569.610 594.050 4.721 4740.56
2007-09-28 561.000 571.790 560.000 567.270 1.280 3181.16
2007-09-21 526.530 560.790 524.070 560.100 5.929 5095.36
2007-09-14 521.280 530.270 510.880 528.750 1.810 2714.28
2007-09-07 515.020 529.830 514.620 519.350 0.796 3574.03
2007-08-31 514.430 517.450 505.790 515.250 0.049 2755.52
2007-08-24 502.460 516.250 496.000 515.000 2.992 3022.00
2007-08-17 519.540 519.750 480.460 500.040 -3.046 5269.50
2007-08-10 503.000 526.820 502.500 515.750 2.535 4541.26
2007-08-03 512.920 520.440 503.000 503.000 -1.737 3797.28
2007-07-27 519.010 520.000 498.880 511.890 -1.582 5973.26
2007-07-20 550.300 558.580 509.500 520.120 -5.803 9181.52
2007-07-13 543.000 552.670 540.010 552.160 2.366 3914.76
2007-07-06 525.490 544.400 524.200 539.400 3.195 3262.33
2007-06-29 528.980 534.990 519.460 522.700 -0.434 5557.32
2007-06-22 506.180 524.990 504.240 524.980 3.774 5028.56
2007-06-15 514.020 518.250 498.690 505.890 -1.862 5779.30
2007-06-08 497.910 526.500 497.590 515.490 3.016 8484.70
2007-06-01 485.000 508.780 483.000 500.400 3.491 6546.78
2007-05-25 469.530 484.950 466.720 483.520 2.807 4916.12
2007-05-18 465.480 475.220 457.410 470.320 0.767 4580.48
2007-05-11 472.140 472.820 461.000 466.740 -0.930 3289.10
2007-05-04 479.150 481.350 464.170 471.120 -1.647 3581.26
2007-04-27 480.100 485.000 475.550 479.010 -0.719 4077.34
2007-04-20 468.460 492.500 468.150 482.480 3.472 7425.92
2007-04-13 472.980 473.000 462.240 466.290 -1.107 3071.22
2007-04-06 457.760 474.250 452.120 471.510 2.914 4111.23
2007-03-30 460.550 466.000 455.000 458.160 -0.795 4082.36
2007-03-23 443.250 463.390 440.630 461.830 4.759 4841.90
2007-03-16 452.570 455.250 439.000 440.850 -2.674 5492.58
2007-03-09 437.020 465.500 437.000 452.960 3.255 6152.68
2007-03-02 472.830 475.250 438.680 438.680 -6.787 7316.76
2007-02-23 468.470 484.240 464.710 470.620 0.145 4833.68
2007-02-16 460.680 470.150 455.020 469.940 1.743 5147.06
2007-02-09 477.500 478.000 461.500 461.890 -4.073 5116.78
2007-02-02 498.000 506.010 477.810 481.500 -2.892 8621.50
2007-01-26 492.500 504.500 477.290 495.840 1.243 5598.82
2007-01-19 507.550 513.000 486.740 489.750 -3.020 6294.58
2007-01-12 487.690 505.000 481.200 505.000 3.656 5557.24
2007-01-05 466.000 487.500 461.110 487.190 5.800 7488.73
2006-12-29 456.520 468.580 454.590 460.480 1.076 2995.30
2006-12-22 482.510 482.740 452.340 455.580 -5.147 5982.60
2006-12-15 484.920 488.900 477.020 480.300 -0.787 4409.24
2006-12-08 483.000 492.400 479.350 484.110 0.688 4418.48
2006-12-01 501.370 501.780 477.030 480.800 -4.792 6529.30
2006-11-24 498.400 513.000 492.650 505.000 1.245 4946.35
2006-11-17 474.900 499.850 474.140 498.790 5.330 6107.92
2006-11-10 473.770 481.740 468.600 473.550 0.371 5105.90
2006-11-03 474.820 482.160 465.060 471.800 -0.715 5683.84
2006-10-27 462.280 491.960 460.370 475.200 3.379 9317.58
2006-10-20 427.700 460.100 416.700 459.670 7.575 7739.82
2006-10-13 424.800 437.850 422.390 427.300 1.617 6294.76
2006-10-06 401.900 421.910 398.190 420.500 4.628 5780.94
2006-09-29 405.580 411.220 400.540 401.900 -0.466 5064.34
2006-09-22 410.000 418.690 392.740 403.780 -1.488 9177.82
2006-09-15 378.260 410.050 377.770 409.880 8.477 6588.78
2006-09-08 379.870 385.400 376.720 377.850 -0.198 3680.95
2006-09-01 375.610 384.650 375.000 378.600 1.431 3660.24
2006-08-25 378.100 379.260 372.260 373.260 -2.635 3555.78
2006-08-18 371.500 390.000 368.670 383.360 4.033 5510.42
2006-08-11 371.500 384.680 368.000 368.500 -1.431 4405.90
2006-08-04 388.000 389.170 363.360 373.850 -3.677 5715.70
2006-07-28 392.820 393.890 377.950 388.120 -0.510 5820.76
2006-07-21 404.630 411.000 377.690 390.110 -3.318 9432.10
2006-07-14 423.440 425.230 398.610 403.500 -4.031 5958.20
2006-07-07 420.040 427.890 415.640 420.450 0.267 4217.83
2006-06-30 406.750 419.330 401.010 419.330 3.574 4857.00
2006-06-23 390.850 409.750 386.510 404.860 3.624 6328.82
2006-06-16 388.340 392.250 378.120 390.700 1.068 6508.10
2006-06-09 376.180 395.430 374.150 386.570 1.879 8249.32
2006-06-02 378.280 387.080 366.780 379.440 -0.501 6240.43
2006-05-26 367.850 385.880 365.250 381.350 3.062 7800.56
2006-05-19 375.930 381.810 360.570 370.020 -1.099 8591.64
2006-05-12 395.110 411.710 373.550 374.130 -5.115 7885.36
2006-05-05 418.470 419.440 388.400 394.300 -5.656 8450.94
2006-04-28 439.400 444.700 416.300 417.940 -4.383 8288.48
2006-04-21 403.450 450.720 400.840 437.100 8.688 11600.3
2006-04-14 407.080 419.100 400.500 402.160 -0.985 8249.30
2006-04-07 389.530 414.570 387.930 406.160 4.144 10574.7
2006-03-31 367.090 399.000 365.000 390.000 6.616 17246.0
2006-03-24 342.340 370.090 337.500 365.800 7.655 10090.0
2006-03-17 340.930 352.370 332.620 339.790 0.679 12686.1
2006-03-10 380.910 383.400 331.550 337.500 -10.757 12860.0
2006-03-03 381.270 397.540 338.510 378.180 0.207 18400.7
2006-02-24 366.440 381.240 363.860 377.400 2.346 8549.53
2006-02-17 346.640 372.140 337.830 368.750 1.693 16590.9
2006-02-10 385.310 389.900 353.140 362.610 -4.964 14702.1
2006-02-03 429.230 439.600 372.570 381.550 -11.982 17573.4
2006-01-27 407.380 454.230 405.730 433.490 8.519 15664.8
2006-01-20 463.060 469.900 394.740 399.460 -14.325 21102.5
2006-01-13 466.410 475.110 460.940 466.250 0.127 9735.66
2006-01-06 422.520 470.500 418.220 465.660 12.245 14243.2
2005-12-30 431.860 431.860 413.740 414.860 -3.729 7088.40
2005-12-23 432.200 446.210 420.110 430.930 0.181 11077.0
2005-12-16 414.630 432.500 409.950 430.150 5.120 8822.76
2005-12-09 417.000 417.500 399.010 409.200 -2.035 10724.7
2005-12-02 429.820 431.240 395.560 417.700 -2.548 13077.8
2005-11-25 399.170 428.750 393.490 428.620 7.099 8714.05
2005-11-18 392.120 404.500 390.950 400.210 2.513 8273.18
2005-11-11 395.100 397.470 377.430 390.400 -0.008 8829.70
2005-11-04 360.240 391.790 359.510 390.430 9.007 11507.5
2005-10-28 343.370 358.950 342.190 358.170 5.375 7251.08
2005-10-21 297.500 346.430 294.560 339.900 14.777 11691.9
2005-10-14 313.310 314.820 290.680 296.140 -5.384 8501.56
2005-10-07 313.630 321.280 308.000 312.990 -1.097 8279.42
2005-09-30 319.500 320.950 305.600 316.460 0.349 7906.00
2005-09-23 301.000 319.220 300.710 315.360 5.050 9344.56
2005-09-16 301.750 315.530 297.910 300.200 0.371 11001.6
2005-09-09 289.000 299.280 285.280 299.090 3.689 5678.90
2005-09-02 282.240 289.990 282.240 288.450 1.717 4381.12
2005-08-26 281.240 285.020 273.350 283.580 1.279 5871.94
2005-08-19 289.800 292.770 275.000 280.000 -3.355 7316.58
2005-08-12 293.600 295.650 280.620 289.720 -0.900 6248.18
2005-08-05 288.120 299.720 288.100 292.350 1.595 6011.88
2005-07-29 302.390 303.290 286.990 287.760 -4.841 8196.50
2005-07-22 300.000 317.800 296.330 302.400 0.402 15263.2
2005-07-15 296.400 306.750 290.930 301.190 1.674 8959.84
2005-07-08 292.100 297.600 288.510 296.230 1.710 8406.00
2005-07-01 298.900 309.250 289.220 291.250 -2.019 15892.0
2005-06-24 276.090 298.000 271.730 297.250 6.047 15691.7
2005-06-17 279.820 284.190 267.430 280.300 -0.779 13335.0
2005-06-10 282.390 299.590 278.000 282.500 0.799 20337.5
2005-06-03 269.430 292.890 269.370 280.260 5.361 23546.2
2005-05-27 243.160 266.050 242.710 266.000 10.095 18844.0
2005-05-20 229.680 241.670 228.570 241.610 5.396 8736.46
2005-05-13 228.000 232.230 224.720 229.240 0.535 7945.02
2005-05-06 222.050 229.880 220.210 228.020 3.645 10780.9
2005-04-29 217.820 224.740 216.740 220.000 1.942 13046.0
2005-04-22 184.580 224.000 183.490 215.810 16.654 16277.8
2005-04-15 193.090 194.800 184.660 185.000 -3.671 7403.20
2005-04-08 179.950 195.100 179.840 192.050 6.671 7374.90
2005-04-01 181.680 184.800 177.640 180.040 0.441 6879.54
2005-03-25 179.270 182.170 177.250 179.250 -0.439 5416.40
2005-03-18 178.330 180.400 172.570 180.040 1.260 8805.12
2005-03-11 187.780 189.850 177.150 177.800 -4.357 9412.54
2005-03-04 186.000 189.870 182.000 185.900 0.016 7759.56
2005-02-25 196.500 198.900 182.230 185.870 -6.103 16214.4
2005-02-18 182.850 199.840 181.000 197.950 5.630 19955.5
2005-02-11 205.260 206.400 185.250 187.400 -8.299 14742.1
2005-02-04 193.690 216.800 190.630 204.360 7.366 17808.5
2005-01-28 188.690 194.700 176.290 190.340 1.094 11165.1
2005-01-21 200.970 205.300 188.120 188.280 -5.846 10672.6
2005-01-14 194.500 200.010 190.500 199.970 3.157 7833.16
2005-01-07 197.400 203.640 187.720 193.850 0.550 11577.3
2004-12-31 189.150 199.880 189.100 192.790 2.602 5300.16
2004-12-24 182.000 188.600 181.870 187.900 4.343 5718.10
2004-12-17 172.170 180.690 169.450 180.080 4.911 8667.40
2004-12-10 179.130 180.700 168.470 171.650 -4.850 6527.58
2004-12-03 180.360 183.000 177.510 180.400 0.563 7672.16
2004-11-26 164.470 180.030 161.310 179.390 5.897 11635.7
2004-11-19 180.450 188.320 165.730 169.400 -6.923 15270.1
2004-11-12 170.930 189.800 165.270 182.000 7.470 12926.3
2004-11-05 193.550 201.600 168.550 169.350 -11.168 14340.5
2004-10-29 176.400 199.950 172.550 190.640 10.561 20887.4
2004-10-22 143.200 180.170 139.600 172.430 19.652 15788.7
2004-10-15 137.000 145.500 133.400 144.110 4.632 6560.64
2004-10-08 135.250 139.880 132.240 137.730 3.884 6662.86
2004-10-01 119.560 135.020 117.800 132.580 10.640 8347.80
2004-09-24 116.950 124.100 116.770 119.830 1.992 4314.10
2004-09-17 106.630 117.490 106.460 117.490 11.545 4817.32
2004-09-10 101.010 106.560 99.610 105.330 5.319 2952.18
2004-09-03 105.280 105.490 98.940 100.010 -5.784 3956.36
2004-08-27 110.750 113.480 103.570 106.150 na 5605.48
