|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
|
|
|
|
|
MerVal Index
Argentina
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.
|
|
|_MerVal_weekly___________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1996_|____2008-1996_|____2008-1996_|____2008-1996_|____2008-1996_|____2008-1996_|
-61.47% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 1022.81 1022.81 821.820 828.990 -18.950 na
2008-11-14 1101.54 1138.79 965.020 1022.81 -6.729 na
2008-11-07 1014.60 1136.48 1011.88 1096.60 8.489 na
2008-10-31 890.270 1028.73 819.360 1010.79 13.537 na
2008-10-24 1213.03 1236.71 858.550 890.270 -26.788 na
2008-10-17 1267.07 1392.76 1141.02 1216.02 0.002 na
2008-10-10 1508.59 1508.59 1157.75 1215.99 -19.615 na
2008-10-03 1686.03 1686.03 1500.68 1512.71 -10.617 na
2008-09-26 1657.70 1751.62 1651.63 1692.40 1.797 na
2008-09-19 1643.66 1662.52 1433.32 1662.52 0.902 na
2008-09-12 1682.69 1709.19 1573.32 1647.65 -1.852 na
2008-09-05 1777.35 1793.89 1652.00 1678.74 -5.537 na
2008-08-29 1761.17 1788.96 1738.89 1777.14 na na
2008-08-22 na na na na na na
2008-08-15 1777.06 1777.73 1686.24 1733.79 -2.413 na
2008-08-08 1877.54 1879.30 1761.40 1776.66 -5.700 na
2008-08-01 1910.64 1956.22 1879.50 1884.06 -1.370 na
2008-07-25 1912.56 1982.50 1890.49 1910.23 0.164 na
2008-07-18 1910.22 1929.65 1865.61 1907.11 0.031 na
2008-07-11 2004.30 2024.70 1890.32 1906.52 -4.980 na
2008-07-04 2095.79 2115.08 1987.86 2006.44 -4.136 na
2008-06-27 2070.79 2103.84 2062.26 2093.01 na na
2008-06-20 na na na na na na
2008-06-13 2180.36 2183.62 2046.25 2066.44 -5.197 na
2008-06-06 2204.43 2211.43 2134.92 2179.72 -1.179 na
2008-05-30 2235.10 2239.38 2197.32 2205.72 -1.325 na
2008-05-23 2141.91 2257.25 2140.02 2235.33 4.601 na
2008-05-16 2113.64 2138.63 2083.92 2137.01 1.067 na
2008-05-09 2110.22 2128.72 2083.03 2114.44 0.323 na
2008-05-02 2101.97 2124.31 2069.29 2107.63 0.296 na
2008-04-25 2186.74 2204.32 2095.38 2101.40 -3.891 na
2008-04-18 2115.89 2191.11 2103.43 2186.47 3.373 na
2008-04-11 2152.29 2169.79 2111.62 2115.12 -1.715 na
2008-04-04 2089.86 2160.13 2084.19 2152.03 2.982 na
2008-03-28 2021.44 2095.24 2021.44 2089.71 3.756 na
2008-03-21 2115.94 2115.94 2010.31 2014.06 -4.867 na
2008-03-14 2129.84 2149.91 2095.34 2117.10 -0.598 na
2008-03-07 2162.20 2188.60 2121.27 2129.84 -1.497 na
2008-02-29 2092.22 2199.12 2091.15 2162.20 3.536 na
2008-02-22 2061.11 2097.83 2047.63 2088.36 2.416 na
2008-02-15 1992.83 2060.02 1980.70 2039.09 2.332 na
2008-02-08 2047.27 2084.55 1987.21 1992.62 -2.568 na
2008-02-01 1981.15 2046.46 1964.39 2045.14 3.148 na
2008-01-25 1996.48 2009.02 1861.12 1982.73 -0.985 na
2008-01-18 2083.52 2132.38 1973.02 2002.46 -3.863 na
2008-01-11 2128.94 2148.01 2068.71 2082.93 -2.161 na
2008-01-04 2162.18 2163.98 2114.72 2128.94 -1.059 na
2007-12-28 2145.54 2183.03 2145.54 2151.73 0.302 na
2007-12-21 2184.49 2184.49 2097.05 2145.25 -1.796 na
2007-12-14 2241.35 2265.13 2178.32 2184.49 -2.428 na
2007-12-07 2207.80 2255.59 2184.49 2238.86 1.436 na
2007-11-30 2213.99 2256.43 2159.28 2207.16 -0.221 na
2007-11-23 2280.06 2282.18 2193.66 2212.04 -3.030 na
2007-11-16 2308.88 2337.62 2261.06 2281.16 -1.429 na
2007-11-09 2336.76 2336.76 2257.41 2314.23 -0.962 na
2007-11-02 2336.09 2354.73 2305.70 2336.70 0.410 na
2007-10-26 2232.65 2328.65 2201.51 2327.15 4.036 na
2007-10-19 2262.11 2271.28 2221.20 2236.87 -1.116 na
2007-10-12 2277.32 2298.70 2226.33 2262.11 -0.687 na
2007-10-05 2187.96 2286.74 2187.96 2277.75 4.103 na
2007-09-28 2122.37 2198.25 2122.37 2187.97 3.123 na
2007-09-21 2049.28 2142.22 2025.31 2121.71 3.553 na
2007-09-14 2044.15 2052.90 2002.03 2048.91 0.386 na
2007-09-07 2062.08 2085.50 2033.49 2041.04 -1.020 na
2007-08-31 2081.45 2083.99 1980.73 2062.08 -0.931 na
2007-08-24 1932.91 2081.57 1932.91 2081.45 7.896 na
2007-08-17 2053.37 2097.36 1751.75 1929.12 -6.040 na
2007-08-10 2146.77 2171.84 2031.08 2053.13 -4.435 na
2007-08-03 2153.24 2221.75 2147.19 2148.42 -0.068 na
2007-07-27 2277.47 2303.43 2132.69 2149.89 -5.602 na
2007-07-20 2288.06 2290.19 2237.71 2277.47 -0.452 na
2007-07-13 2249.01 2289.17 2249.01 2287.82 1.726 na
2007-07-06 2195.64 2263.27 2195.48 2249.01 2.654 na
2007-06-29 2226.53 2234.75 2185.59 2190.87 -1.750 na
2007-06-22 2216.58 2249.32 2214.28 2229.90 0.601 na
2007-06-15 2170.18 2221.32 2134.98 2216.58 2.180 na
2007-06-08 2248.31 2248.31 2152.78 2169.28 -3.560 na
2007-06-01 2170.56 2256.29 2170.56 2249.36 3.545 na
2007-05-25 2188.94 2223.70 2162.98 2172.35 -0.642 na
2007-05-18 2128.92 2186.39 2120.42 2186.39 2.732 na
2007-05-11 2163.73 2163.73 2097.72 2128.25 -1.640 na
2007-05-04 2198.03 2201.04 2137.78 2163.73 -1.549 na
2007-04-27 2217.57 2223.44 2170.63 2197.77 -0.850 na
2007-04-20 2213.88 2234.56 2181.49 2216.60 0.164 na
2007-04-13 2126.55 2214.96 2124.43 2212.98 4.019 na
2007-04-06 2104.27 2127.48 2104.27 2127.48 1.175 na
2007-03-30 2085.51 2102.80 2053.41 2102.78 0.828 na
2007-03-23 1987.06 2092.93 1987.06 2085.51 5.022 na
2007-03-16 2036.46 2068.18 1957.26 1985.79 -2.488 na
2007-03-09 1984.27 2055.63 1905.92 2036.46 1.943 na
2007-03-02 2206.67 2222.11 1975.97 1997.64 -9.299 na
2007-02-23 2147.06 2225.56 2145.49 2202.45 2.655 na
2007-02-16 2100.55 2150.41 2086.66 2145.49 2.155 na
2007-02-09 2081.27 2127.82 2068.42 2100.24 0.911 na
2007-02-02 2039.46 2093.42 2019.93 2081.27 2.050 na
2007-01-26 2037.97 2073.03 2034.46 2039.46 0.105 na
2007-01-19 2070.36 2083.95 2023.17 2037.32 -1.703 na
2007-01-12 2069.58 2080.97 2010.24 2072.62 0.423 na
2007-01-05 2087.85 2148.21 2043.12 2063.88 -1.271 na
2006-12-29 2058.09 2097.33 2049.72 2090.46 1.601 na
2006-12-22 2052.94 2064.69 2015.35 2057.51 0.383 na
2006-12-15 1969.55 2070.14 1962.82 2049.65 4.067 na
2006-12-08 1930.63 1987.58 1930.48 1969.55 2.078 na
2006-12-01 1943.92 1972.42 1887.73 1929.46 -0.729 na
2006-11-24 1886.84 1943.63 1886.84 1943.63 3.005 na
2006-11-17 1885.55 1927.12 1861.42 1886.92 0.073 na
2006-11-10 1846.83 1908.02 1836.66 1885.55 2.367 na
2006-11-03 1784.89 1843.31 1766.45 1841.96 3.214 na
2006-10-27 1701.60 1790.04 1691.90 1784.60 4.878 na
2006-10-20 1679.31 1708.11 1667.88 1701.60 2.225 na
2006-10-13 1646.22 1671.81 1620.38 1664.57 1.194 na
2006-10-06 1638.05 1654.96 1621.07 1644.93 0.468 na
2006-09-29 1633.73 1660.35 1600.76 1637.27 -0.072 na
2006-09-22 1630.05 1672.43 1629.24 1638.45 0.657 na
2006-09-15 1632.04 1639.48 1580.86 1627.75 -0.302 na
2006-09-08 1670.08 1682.86 1632.68 1632.68 -2.692 na
2006-09-01 1676.81 1682.42 1657.20 1677.85 0.062 na
2006-08-25 1655.87 1680.53 1642.75 1676.81 1.265 na
2006-08-18 1619.65 1656.59 1584.59 1655.87 2.285 na
2006-08-11 1680.03 1683.47 1612.88 1618.88 -3.861 na
2006-08-04 1689.65 1719.77 1678.56 1683.90 -0.340 na
2006-07-28 1621.11 1698.00 1621.11 1689.65 4.270 na
2006-07-21 1654.05 1671.19 1587.76 1620.45 -2.056 na
2006-07-14 1704.68 1725.71 1632.05 1654.46 -2.946 na
2006-07-07 1722.24 1730.77 1670.00 1704.68 -0.375 na
2006-06-30 1604.82 1719.15 1595.29 1711.09 7.675 na
2006-06-23 1568.33 1601.68 1547.63 1589.12 0.673 na
2006-06-16 1584.39 1584.39 1486.56 1578.49 -0.372 na
2006-06-09 1694.01 1703.86 1551.51 1584.39 -6.443 na
2006-06-02 1679.34 1708.74 1634.45 1693.50 0.932 na
2006-05-26 1655.72 1677.86 1537.53 1677.86 1.350 na
2006-05-19 1778.90 1802.10 1626.17 1655.51 -8.367 na
2006-05-12 1895.23 1905.19 1801.60 1806.68 -4.635 na
2006-05-05 1911.26 1921.61 1841.82 1894.48 -0.740 na
2006-04-28 1916.57 1952.93 1868.47 1908.61 -0.527 na
2006-04-21 1859.25 1924.80 1859.25 1918.73 3.709 na
2006-04-14 1830.62 1861.19 1828.17 1850.11 1.065 na
2006-04-07 1803.14 1871.67 1798.69 1830.62 1.668 na
2006-03-31 1795.11 1832.90 1795.11 1800.58 0.360 na
2006-03-24 1810.63 1829.37 1782.50 1794.12 -0.912 na
2006-03-17 1762.56 1824.04 1757.34 1810.63 2.727 na
2006-03-10 1825.60 1850.62 1742.74 1762.56 -3.345 na
2006-03-03 1728.75 1824.58 1704.30 1823.56 5.613 na
2006-02-24 1699.49 1743.59 1699.49 1726.65 1.598 na
2006-02-17 1695.48 1705.83 1648.17 1699.49 0.237 na
2006-02-10 1704.12 1731.27 1676.15 1695.48 -0.461 na
2006-02-03 1755.55 1794.96 1691.09 1703.33 -2.098 na
2006-01-27 1710.68 1751.07 1681.76 1739.83 2.230 na
2006-01-20 1646.52 1719.96 1641.90 1701.88 3.443 na
2006-01-13 1616.81 1659.17 1604.28 1645.24 1.791 na
2006-01-06 1545.14 1623.68 1542.62 1616.29 4.729 na
2005-12-30 1529.67 1564.00 1524.74 1543.31 0.928 na
2005-12-23 1524.50 1531.62 1487.17 1529.12 0.303 na
2005-12-16 1538.84 1557.89 1502.89 1524.50 -0.702 na
2005-12-09 1545.34 1580.30 1521.92 1535.28 -0.544 na
2005-12-02 1629.63 1630.57 1516.36 1543.68 -5.274 na
2005-11-25 1607.67 1641.61 1601.52 1629.63 1.614 na
2005-11-18 1591.95 1615.66 1553.44 1603.75 0.706 na
2005-11-11 1671.42 1674.31 1566.66 1592.51 -4.755 na
2005-11-04 1604.79 1690.40 1601.84 1672.01 4.329 na
2005-10-28 1594.21 1632.22 1573.39 1602.63 0.598 na
2005-10-21 1603.71 1616.93 1556.26 1593.11 -0.661 na
2005-10-14 1661.12 1661.12 1556.77 1603.71 -3.152 na
2005-10-07 1698.23 1738.44 1608.32 1655.90 -2.297 na
2005-09-30 1659.63 1725.81 1652.60 1694.83 2.170 na
2005-09-23 1638.60 1665.78 1635.16 1658.84 1.886 na
2005-09-16 1611.47 1643.80 1581.17 1628.13 1.034 na
2005-09-09 1593.47 1625.53 1592.98 1611.47 1.180 na
2005-09-02 1568.22 1624.33 1567.39 1592.68 1.784 na
2005-08-26 1495.42 1579.89 1495.42 1564.76 4.637 na
2005-08-19 1480.53 1501.57 1466.38 1495.42 1.088 na
2005-08-12 1520.50 1530.32 1467.88 1479.33 -2.541 na
2005-08-05 1517.30 1541.45 1503.10 1517.90 0.684 na
2005-07-29 1484.37 1521.65 1447.15 1507.59 1.741 na
2005-07-22 1462.94 1504.38 1460.43 1481.79 1.289 na
2005-07-15 1386.77 1478.21 1386.77 1462.94 5.493 na
2005-07-08 1361.84 1409.73 1343.26 1386.77 1.870 na
2005-07-01 1443.95 1444.78 1340.09 1361.32 -5.766 na
2005-06-24 1443.99 1471.50 1423.67 1444.61 0.043 na
2005-06-17 1435.73 1464.62 1416.44 1443.99 0.605 na
2005-06-10 1507.65 1509.43 1432.68 1435.30 -4.702 na
2005-06-03 1460.72 1541.31 1460.72 1506.12 3.108 na
2005-05-27 1435.74 1461.61 1435.74 1460.72 1.787 na
2005-05-20 1440.66 1477.70 1434.98 1435.08 -0.315 na
2005-05-13 1429.37 1464.25 1367.23 1439.61 0.716 na
2005-05-06 1349.09 1458.57 1349.09 1429.37 6.009 na
2005-04-29 1354.68 1377.70 1322.58 1348.35 -0.467 na
2005-04-22 1290.62 1359.81 1290.62 1354.68 6.126 na
2005-04-15 1415.33 1418.20 1265.97 1276.48 -9.810 na
2005-04-08 1424.97 1427.68 1382.89 1415.33 -0.630 na
2005-04-01 1363.79 1433.36 1325.09 1424.31 4.400 na
2005-03-25 1458.35 1458.35 1357.92 1364.28 -6.440 na
2005-03-18 1437.17 1471.05 1367.45 1458.19 1.549 na
2005-03-11 1581.17 1613.86 1419.48 1435.95 -9.195 na
2005-03-04 1603.47 1619.26 1548.73 1581.36 -1.185 na
2005-02-25 1556.78 1607.47 1510.92 1600.32 2.731 na
2005-02-18 1496.91 1566.00 1486.82 1557.77 4.066 na
2005-02-11 1429.39 1511.13 1419.66 1496.91 4.786 na
2005-02-04 1381.80 1430.37 1359.07 1428.54 3.374 na
2005-01-28 1325.74 1389.63 1306.70 1381.92 4.238 na
2005-01-21 1344.70 1352.26 1313.42 1325.74 -1.410 na
2005-01-14 1309.83 1358.55 1309.45 1344.70 2.692 na
2005-01-07 1376.01 1390.30 1298.37 1309.45 -4.793 na
2004-12-31 1366.90 1408.10 1363.08 1375.37 0.635 na
2004-12-24 1256.35 1374.65 1256.35 1366.69 8.827 na
2004-12-17 1234.78 1259.62 1225.87 1255.84 1.745 na
2004-12-10 1220.28 1239.24 1189.89 1234.30 1.276 na
2004-12-03 1183.16 1236.06 1156.66 1218.75 3.008 na
2004-11-26 1253.36 1253.36 1173.94 1183.16 -5.683 na
2004-11-19 1259.30 1278.52 1216.29 1254.45 -0.250 na
2004-11-12 1325.51 1339.64 1255.41 1257.60 -5.099 na
2004-11-05 1287.73 1334.09 1271.82 1325.17 2.955 na
2004-10-29 1204.88 1309.30 1183.65 1287.14 6.864 na
2004-10-22 1229.04 1262.39 1195.71 1204.46 -1.985 na
2004-10-15 1127.80 1233.78 1113.31 1228.85 8.869 na
2004-10-08 1162.62 1175.21 1122.04 1128.74 -2.705 na
2004-10-01 1098.98 1166.24 1094.50 1160.12 5.563 na
2004-09-24 1057.28 1113.80 1057.28 1098.98 3.981 na
2004-09-17 1003.10 1062.37 1003.10 1056.90 5.421 na
2004-09-10 986.860 1006.08 979.720 1002.55 1.622 na
2004-09-03 950.550 987.000 948.980 986.550 3.787 na
2004-08-27 937.260 952.230 924.110 950.550 1.418 na
2004-08-20 934.180 957.730 926.940 937.260 0.346 na
2004-08-13 964.400 968.640 932.470 934.030 -3.120 na
2004-08-06 963.440 994.900 955.040 964.110 -0.206 na
2004-07-30 975.420 975.570 927.790 966.100 -0.955 na
2004-07-23 961.610 994.670 950.380 975.420 1.436 na
2004-07-16 985.800 991.510 947.480 961.610 -2.428 na
2004-07-09 967.680 986.590 963.550 985.540 1.846 na
2004-07-02 931.760 970.330 918.750 967.680 3.855 na
2004-06-25 950.670 967.920 915.320 931.760 -2.041 na
2004-06-18 885.410 951.260 853.330 951.170 7.427 na
2004-06-11 928.680 940.660 880.730 885.410 -4.659 na
2004-06-04 970.420 982.780 918.430 928.680 -4.301 na
2004-05-28 934.920 979.630 923.220 970.420 5.390 na
2004-05-21 892.680 929.850 828.340 920.790 2.261 na
2004-05-14 1005.87 1005.87 883.460 900.430 -10.482 na
2004-05-07 1078.05 1096.10 990.700 1005.87 -6.685 na
2004-04-30 1144.18 1165.80 1073.75 1077.93 -5.690 na
2004-04-23 1164.30 1170.21 1075.24 1142.96 -1.706 na
2004-04-16 1182.36 1205.32 1161.40 1162.80 -1.654 na
2004-04-09 1198.04 1202.49 1169.27 1182.36 -1.268 na
2004-04-02 1210.43 1221.38 1178.77 1197.54 -1.114 na
2004-03-26 1275.20 1294.06 1211.01 1211.03 -5.032 na
2004-03-19 1259.29 1279.85 1229.91 1275.20 1.308 na
2004-03-12 1156.76 1259.63 1129.43 1258.74 8.741 na
2004-03-05 1183.14 1221.57 1151.55 1157.56 -2.162 na
2004-02-27 1147.43 1211.08 1147.43 1183.14 3.246 na
2004-02-20 1088.80 1145.94 1088.80 1145.94 5.133 na
2004-02-13 1053.06 1106.57 997.280 1089.99 3.487 na
2004-02-06 1141.08 1165.96 1042.36 1053.26 -7.674 na
2004-01-30 1163.36 1218.14 1122.42 1140.81 -1.959 na
2004-01-23 1207.73 1267.45 1153.34 1163.60 -3.690 na
2004-01-16 1195.40 1225.38 1169.61 1208.18 1.069 na
2004-01-09 1102.37 1199.03 1102.37 1195.40 8.524 na
2004-01-02 1044.70 1108.48 1044.70 1101.51 5.438 na
2003-12-26 999.270 1048.00 994.650 1044.70 4.502 na
2003-12-19 997.760 1021.91 976.650 999.690 0.473 na
2003-12-12 1030.10 1033.18 969.160 994.980 -3.143 na
2003-12-05 996.780 1029.94 988.240 1027.27 3.082 na
2003-11-28 946.590 1005.71 946.590 996.560 5.454 na
2003-11-21 932.210 945.680 909.030 945.020 1.374 na
2003-11-14 960.590 960.930 907.250 932.210 -3.203 na
2003-11-07 929.890 969.010 929.890 963.060 3.567 na
2003-10-31 924.740 958.700 912.710 929.890 0.667 na
2003-10-24 879.360 926.300 879.360 923.730 5.228 na
2003-10-17 864.460 882.420 864.460 877.840 1.668 na
2003-10-10 831.110 872.180 822.460 863.440 4.009 na
2003-10-03 810.760 840.860 810.760 830.160 2.456 na
2003-09-26 779.090 816.200 771.170 810.260 3.655 na
2003-09-19 765.080 807.470 764.360 781.690 2.228 na
2003-09-12 749.960 779.190 725.030 764.650 1.835 na
2003-09-05 713.330 753.690 708.110 750.870 5.263 na
2003-08-29 682.980 718.820 682.290 713.330 4.308 na
2003-08-22 714.070 714.640 661.240 683.870 -4.174 na
2003-08-15 740.470 742.100 701.630 713.660 -3.592 na
2003-08-08 748.420 759.070 736.470 740.250 -1.139 na
2003-08-01 734.430 776.690 726.110 748.780 2.047 na
2003-07-25 747.190 755.120 729.610 733.760 -1.275 na
2003-07-18 709.610 743.240 685.530 743.240 4.608 na
2003-07-11 728.620 747.400 699.190 710.500 -2.307 na
2003-07-04 739.950 768.430 708.870 727.280 -0.895 na
2003-06-27 801.000 815.770 721.840 733.850 -8.403 na
2003-06-20 776.770 808.360 766.090 801.170 4.266 na
2003-06-13 718.890 787.370 712.620 768.390 6.914 na
2003-06-06 679.430 719.390 679.430 718.700 5.955 na
2003-05-30 653.870 687.430 653.870 678.310 3.835 na
2003-05-23 648.060 672.620 611.090 653.260 1.100 na
2003-05-16 637.720 651.030 609.390 646.150 1.344 na
2003-05-09 659.160 671.000 624.290 637.580 -3.140 na
2003-05-02 648.770 659.650 606.780 658.250 -1.159 na
2003-04-25 608.500 682.690 608.500 665.970 10.880 na
2003-04-18 569.090 605.330 569.090 600.620 5.778 na
2003-04-11 571.510 576.520 557.730 567.810 -0.225 na
2003-04-04 566.660 574.330 557.350 569.090 0.464 na
2003-03-28 583.280 583.280 558.980 566.460 -3.227 na
2003-03-21 560.180 585.510 551.600 585.350 4.493 na
2003-03-14 582.080 583.420 545.000 560.180 -3.668 na
2003-03-07 594.430 600.770 579.390 581.510 -2.073 na
2003-02-28 590.480 598.360 575.530 593.820 0.613 na
2003-02-21 580.510 590.200 577.870 590.200 1.669 na
2003-02-14 564.990 592.130 562.220 580.510 2.765 na
2003-02-07 550.180 574.840 547.350 564.890 2.735 na
2003-01-31 557.810 561.000 543.220 549.850 -1.427 na
2003-01-24 577.030 577.990 553.410 557.810 -3.359 na
2003-01-17 575.770 606.360 569.300 577.200 0.243 na
2003-01-10 530.640 609.980 530.640 575.800 8.510 na
2003-01-03 518.180 530.640 518.110 530.640 2.454 na
2002-12-27 506.560 531.650 506.560 517.930 2.784 na
2002-12-20 469.690 507.370 469.690 503.900 7.284 na
2002-12-13 516.080 517.140 464.510 469.690 -9.156 na
2002-12-06 497.810 529.430 497.810 517.030 3.865 na
2002-11-29 488.230 518.520 486.960 497.790 2.319 na
2002-11-22 452.180 498.290 451.120 486.510 7.616 na
2002-11-15 437.600 463.960 432.810 452.080 2.830 na
2002-11-08 431.330 449.640 422.820 439.640 2.130 na
2002-11-01 444.360 449.200 423.280 430.470 -3.071 na
2002-10-25 449.280 454.660 426.700 444.110 -1.127 na
2002-10-18 425.930 450.680 423.290 449.170 7.170 na
2002-10-11 411.960 429.880 396.600 419.120 2.020 na
2002-10-04 394.290 412.800 391.050 410.820 4.383 na
2002-09-27 378.030 394.060 373.000 393.570 4.453 na
2002-09-20 386.440 388.920 374.260 376.790 -2.736 na
2002-09-13 371.880 396.640 371.580 387.390 4.171 na
2002-09-06 375.150 376.220 367.370 371.880 -0.874 na
2002-08-30 387.660 389.220 375.160 375.160 -3.082 na
2002-08-23 382.580 391.330 378.620 387.090 1.229 na
2002-08-16 375.520 382.390 362.720 382.390 1.829 na
2002-08-09 357.580 375.520 340.080 375.520 5.061 na
2002-08-02 356.190 364.130 351.510 357.430 0.444 na
2002-07-26 380.440 389.140 353.220 355.850 -6.227 na
2002-07-19 371.030 390.800 355.430 379.480 2.277 na
2002-07-12 389.850 414.580 360.080 371.030 -3.062 na
2002-07-05 359.250 399.290 351.250 382.750 9.154 na
2002-06-28 309.260 354.520 305.670 350.650 11.989 na
2002-06-21 277.730 339.370 277.730 313.110 16.950 na
2002-06-14 296.240 298.650 265.970 267.730 -9.124 na
2002-06-07 319.090 323.570 287.350 294.610 -7.224 na
2002-05-31 330.420 350.620 316.480 317.550 -3.895 na
2002-05-24 375.020 382.390 330.420 330.420 -11.347 na
2002-05-17 387.540 390.770 362.260 372.710 -3.827 na
2002-05-10 405.840 416.440 377.540 387.540 -4.509 na
2002-05-03 419.100 425.830 379.730 405.840 na na
2002-04-26 na na na na na na
2002-04-19 387.340 431.500 362.340 419.680 8.559 na
2002-04-12 398.810 399.560 377.750 386.590 -3.608 na
2002-04-05 436.220 447.400 396.590 401.060 -8.041 na
2002-03-29 432.090 449.750 417.060 436.130 0.888 na
2002-03-22 393.180 444.080 389.540 432.290 10.654 na
2002-03-15 394.360 411.730 369.950 390.670 0.269 na
2002-03-08 413.420 413.420 369.770 389.620 -4.004 na
2002-03-01 369.560 418.940 369.560 405.870 10.309 na
2002-02-22 376.150 410.730 362.250 367.940 -2.183 na
2002-02-15 457.000 457.540 359.000 376.150 -17.789 na
2002-02-08 444.920 489.520 435.460 457.540 2.836 na
2002-02-01 408.660 471.580 407.530 444.920 9.451 na
2002-01-25 414.860 500.590 392.240 406.500 -2.015 na
2002-01-18 322.970 422.300 318.920 414.860 na na
2002-01-11 na na na na na na
2002-01-04 307.260 345.870 296.190 343.220 16.192 na
2001-12-28 308.330 311.230 283.530 295.390 -7.823 na
2001-12-21 252.670 320.490 245.990 320.460 26.829 na
2001-12-14 253.200 258.800 231.740 252.670 -0.688 na
2001-12-07 203.250 270.750 203.250 254.420 25.671 na
2001-11-30 214.440 224.560 193.400 202.450 -5.056 na
2001-11-23 219.640 222.920 202.930 213.230 -2.918 na
2001-11-16 227.900 229.860 218.330 219.640 -3.819 na
2001-11-09 222.500 244.410 222.500 228.360 2.634 na
2001-11-02 238.570 238.570 208.970 222.500 -7.442 na
2001-10-26 255.440 256.920 237.940 240.390 -5.048 na
2001-10-19 232.970 258.950 229.530 253.170 8.671 na
2001-10-12 212.040 235.490 210.220 232.970 8.424 na
2001-10-05 241.870 244.960 201.890 214.870 -11.776 na
2001-09-28 239.640 251.820 239.640 243.550 1.691 na
2001-09-21 265.410 275.890 234.500 239.500 -9.973 na
2001-09-14 299.530 299.530 248.040 266.030 -11.353 na
2001-09-07 319.890 321.550 298.480 300.100 -6.187 na
2001-08-31 316.590 329.250 312.810 319.890 1.042 na
2001-08-24 312.250 329.900 302.990 316.590 0.665 na
2001-08-17 331.500 337.010 313.990 314.500 -5.131 na
2001-08-10 311.880 333.000 300.960 331.510 6.104 na
2001-08-03 326.740 334.140 302.150 312.440 -3.209 na
2001-07-27 337.120 345.780 315.840 322.800 -3.385 na
2001-07-20 327.390 343.170 315.920 334.110 1.529 na
2001-07-13 370.560 370.560 293.230 329.080 -11.014 na
2001-07-06 402.230 408.210 363.240 369.810 -8.065 na
2001-06-29 417.470 426.010 400.490 402.250 -3.229 na
2001-06-22 435.070 435.070 414.910 415.670 -5.146 na
2001-06-15 451.400 455.320 431.240 438.220 -2.920 na
2001-06-08 437.150 454.920 435.550 451.400 3.580 na
2001-06-01 440.730 440.770 425.950 435.800 -1.119 na
2001-05-25 428.130 444.590 428.130 440.730 2.962 na
2001-05-18 415.210 439.020 412.890 428.050 2.055 na
2001-05-11 443.630 449.730 417.350 419.430 -5.166 na
2001-05-04 449.360 450.900 424.440 442.280 -1.576 na
2001-04-27 418.830 449.500 408.590 449.360 6.950 na
2001-04-20 454.360 468.700 419.520 420.160 -7.892 na
2001-04-13 452.940 470.240 452.940 456.160 0.711 na
2001-04-06 442.000 453.480 427.990 452.940 2.057 na
2001-03-30 437.580 465.440 436.260 443.810 3.392 na
2001-03-23 445.280 448.910 396.200 429.250 -3.102 na
2001-03-16 476.830 476.830 439.420 442.990 -7.186 na
2001-03-09 458.980 490.310 458.980 477.290 6.346 na
2001-03-02 460.410 461.460 429.200 448.810 -2.519 na
2001-02-23 483.150 485.720 448.340 460.410 -4.707 na
2001-02-16 504.240 510.120 482.780 483.150 -4.224 na
2001-02-09 517.390 517.780 502.580 504.460 -2.574 na
2001-02-02 524.630 535.970 515.460 517.790 -1.409 na
2001-01-26 526.460 540.160 524.270 525.190 -0.306 na
2001-01-19 499.550 527.520 498.300 526.800 5.455 na
2001-01-12 464.080 507.930 462.320 499.550 7.643 na
2001-01-05 418.510 468.140 417.900 464.080 11.352 na
2000-12-29 421.530 423.090 415.420 416.770 -0.856 na
2000-12-22 406.300 423.970 402.050 420.370 3.757 na
2000-12-15 411.450 423.060 400.480 405.150 -1.488 na
2000-12-08 402.310 418.990 398.510 411.270 2.222 na
2000-12-01 419.220 424.220 396.570 402.330 -3.765 na
2000-11-24 424.400 426.670 412.490 418.070 -1.492 na
2000-11-17 434.500 447.020 421.330 424.400 -2.325 na
2000-11-10 427.650 435.350 422.110 434.500 1.564 na
2000-11-03 435.610 440.900 426.270 427.810 -2.051 na
2000-10-27 424.920 436.770 396.390 436.770 2.738 na
2000-10-20 436.900 436.900 408.090 425.130 -2.694 na
2000-10-13 465.080 465.080 428.880 436.900 -6.039 na
2000-10-06 475.400 480.180 464.390 464.980 -2.196 na
2000-09-29 484.500 487.440 471.270 475.420 -1.675 na
2000-09-22 487.900 487.900 472.850 483.520 -0.898 na
2000-09-15 487.450 491.730 480.660 487.900 -0.109 na
2000-09-08 496.110 500.990 487.670 488.430 -1.608 na
2000-09-01 475.670 498.630 469.150 496.410 4.455 na
2000-08-25 462.280 475.290 456.870 475.240 2.586 na
2000-08-18 491.990 492.510 461.560 463.260 -5.840 na
2000-08-11 486.260 503.090 486.260 491.990 1.178 na
2000-08-04 497.380 502.500 481.580 486.260 -2.161 na
2000-07-28 519.970 525.980 495.730 497.000 -4.418 na
2000-07-21 545.540 546.900 517.950 519.970 -4.712 na
2000-07-14 534.620 546.560 530.190 545.680 2.090 na
2000-07-07 496.900 538.300 496.900 534.510 7.569 na
2000-06-30 476.030 496.930 466.930 496.900 4.384 na
2000-06-23 485.780 488.390 473.570 476.030 -1.930 na
2000-06-16 489.860 506.510 485.400 485.400 -0.953 na
2000-06-09 500.010 503.390 477.790 490.070 -2.254 na
2000-06-02 459.980 501.370 452.800 501.370 9.548 na
2000-05-26 427.660 457.670 413.220 457.670 7.528 na
2000-05-19 460.480 476.820 419.700 425.630 -7.498 na
2000-05-12 486.770 487.250 453.150 460.130 -5.603 na
2000-05-05 509.940 520.140 486.100 487.440 -4.332 na
2000-04-28 507.560 520.740 500.720 509.510 0.124 na
2000-04-21 508.630 518.380 497.490 508.880 -0.079 na
2000-04-14 577.650 578.370 507.300 509.280 -11.520 na
2000-04-07 569.040 575.840 540.100 575.590 1.116 na
2000-03-31 608.710 610.080 566.730 569.240 -6.373 na
2000-03-24 609.930 612.320 590.980 607.990 0.300 na
2000-03-17 609.360 617.930 597.940 606.170 -0.625 na
2000-03-10 647.180 648.610 608.560 609.980 -5.472 na
2000-03-03 636.190 647.770 625.440 645.290 1.399 na
2000-02-25 617.990 639.650 612.310 636.390 2.859 na
2000-02-18 637.300 638.210 616.660 618.700 -2.877 na
2000-02-11 599.130 642.770 596.650 637.030 6.326 na
2000-02-04 568.360 603.010 558.250 599.130 5.342 na
2000-01-28 570.120 588.950 561.140 568.750 -0.219 na
2000-01-21 568.960 588.390 561.030 570.000 0.692 na
2000-01-14 522.940 569.270 514.760 566.080 8.420 na
2000-01-07 550.280 559.950 516.900 522.120 -5.150 na
1999-12-31 547.170 550.600 534.500 550.470 0.574 na
1999-12-24 551.450 556.780 544.220 547.330 -0.747 na
1999-12-17 556.860 558.300 531.670 551.450 -0.972 na
1999-12-10 560.500 561.530 545.190 556.860 -0.649 na
1999-12-03 555.440 564.500 534.730 560.500 0.911 na
1999-11-26 525.580 555.440 525.580 555.440 5.846 na
1999-11-19 549.920 559.330 522.890 524.760 -4.575 na
1999-11-12 566.000 578.010 548.740 549.920 -2.952 na
1999-11-05 538.900 575.610 533.700 566.650 5.190 na
1999-10-29 545.820 550.630 535.140 538.690 -1.306 na
1999-10-22 506.430 547.440 498.400 545.820 7.542 na
1999-10-15 537.520 537.520 500.560 507.540 -5.667 na
1999-10-08 526.260 543.350 526.090 538.030 2.305 na
1999-10-01 506.620 541.340 506.620 525.910 3.824 na
1999-09-24 518.830 521.530 501.300 506.540 -2.325 na
1999-09-17 525.020 532.020 515.130 518.600 -1.266 na
1999-09-10 517.480 525.570 510.460 525.250 1.502 na
1999-09-03 507.420 523.850 498.630 517.480 1.999 na
1999-08-27 472.430 514.660 472.430 507.340 7.389 na
1999-08-20 478.960 481.970 468.440 472.430 -1.335 na
1999-08-13 464.890 484.850 456.410 478.820 2.996 na
1999-08-06 475.650 477.270 453.030 464.890 -2.268 na
1999-07-30 469.170 476.610 455.400 475.680 1.353 na
1999-07-23 492.970 500.860 465.850 469.330 -4.795 na
1999-07-16 496.930 500.670 449.430 492.970 -0.797 na
1999-07-09 523.980 531.280 495.180 496.930 -5.162 na
1999-07-02 536.640 540.690 496.350 523.980 -2.206 na
1999-06-25 526.360 547.780 526.360 535.800 1.917 na
1999-06-18 512.150 527.870 503.890 525.720 2.670 na
1999-06-11 527.090 531.890 510.330 512.050 -2.807 na
1999-06-04 519.010 526.840 512.060 526.840 1.558 na
1999-05-28 511.360 526.410 492.920 518.760 1.479 na
1999-05-21 545.410 553.140 508.480 511.200 -6.382 na
1999-05-14 590.140 592.130 532.890 546.050 -7.449 na
1999-05-07 563.960 607.570 563.960 590.000 4.671 na
1999-04-30 510.520 575.700 499.240 563.670 10.863 na
1999-04-23 494.540 537.560 494.540 508.440 2.950 na
1999-04-16 444.140 493.870 435.550 493.870 11.129 na
1999-04-09 420.010 455.830 420.010 444.410 5.867 na
1999-04-02 406.680 424.760 406.680 419.780 3.170 na
1999-03-26 410.610 413.310 398.630 406.880 -0.771 na
1999-03-19 408.670 421.390 408.330 410.040 0.515 na
1999-03-12 386.900 414.940 383.850 407.940 5.299 na
1999-03-05 380.880 390.890 372.470 387.410 1.749 na
1999-02-26 391.090 392.730 371.310 380.750 -2.644 na
1999-02-19 387.380 395.530 380.500 391.090 0.958 na
1999-02-12 394.660 395.390 379.690 387.380 -1.790 na
1999-02-05 372.210 407.440 371.480 394.440 6.061 na
1999-01-29 359.460 375.290 356.240 371.900 3.461 na
1999-01-22 383.340 390.160 345.540 359.460 -5.992 na
1999-01-15 423.970 426.230 333.000 382.370 -10.412 na
1999-01-08 430.060 451.970 421.880 426.810 -0.756 na
1999-01-01 445.460 445.610 426.420 430.060 -3.072 na
1998-12-25 424.650 444.880 424.520 443.690 4.629 na
1998-12-18 433.350 433.990 409.220 424.060 -2.555 na
1998-12-11 451.040 454.250 427.010 435.180 -3.420 na
1998-12-04 511.860 513.720 444.110 450.590 -12.936 na
1998-11-27 503.280 524.670 493.570 517.540 3.108 na
1998-11-20 472.140 501.940 471.390 501.940 6.325 na
1998-11-13 493.720 493.720 463.320 472.080 -4.430 na
1998-11-06 457.630 505.110 457.630 493.960 7.979 na
1998-10-30 455.420 462.090 434.950 457.460 0.514 na
1998-10-23 422.560 470.940 422.560 455.120 7.784 na
1998-10-16 385.670 433.080 385.670 422.250 9.547 na
1998-10-09 370.890 385.720 347.110 385.450 3.034 na
1998-10-02 389.520 406.300 350.940 374.100 -3.892 na
1998-09-25 359.300 401.260 348.750 389.250 8.324 na
1998-09-18 321.990 382.400 321.990 359.340 11.534 na
1998-09-11 356.100 384.390 299.510 322.180 -9.235 na
1998-09-04 365.040 405.560 345.590 354.960 -2.633 na
1998-08-28 407.790 429.540 348.000 364.560 -10.476 na
1998-08-21 482.490 482.490 399.800 407.220 -15.782 na
1998-08-14 531.850 532.550 474.450 483.530 -9.270 na
1998-08-07 588.660 588.830 528.820 532.930 -9.487 na
1998-07-31 608.380 608.380 588.790 588.790 -3.357 na
1998-07-24 628.730 634.890 598.570 609.240 -3.078 na
1998-07-17 612.330 630.820 612.330 628.590 2.577 na
1998-07-10 614.770 617.470 608.960 612.800 4.675 na
1998-07-03 540.990 585.430 540.990 585.430 8.301 na
1998-06-26 561.510 563.720 539.340 540.560 -3.748 na
1998-06-19 566.510 573.470 537.920 561.610 -0.879 na
1998-06-12 614.780 614.780 551.350 566.590 -7.904 na
1998-06-05 599.120 617.480 587.910 615.220 2.194 na
1998-05-29 626.400 626.400 588.490 602.010 -3.892 na
1998-05-22 668.380 668.380 625.550 626.390 -6.369 na
1998-05-15 694.350 695.920 664.350 669.000 -3.566 na
1998-05-08 700.130 713.160 688.840 693.740 -0.738 na
1998-05-01 701.210 705.000 671.820 698.900 -0.329 na
1998-04-24 693.490 712.710 692.550 701.210 1.153 na
1998-04-17 660.920 697.580 657.640 693.220 4.901 na
1998-04-10 684.030 685.290 657.980 660.830 -3.380 na
1998-04-03 710.040 720.730 681.880 683.950 -3.707 na
1998-03-27 688.380 720.190 688.380 710.280 3.210 na
1998-03-20 675.500 688.190 664.890 688.190 1.934 na
1998-03-13 666.770 678.820 657.450 675.130 1.225 na
1998-03-06 687.430 690.120 661.640 666.960 -2.866 na
1998-02-27 675.570 692.820 673.040 686.640 1.675 na
1998-02-20 674.460 682.560 662.950 675.330 0.129 na
1998-02-13 658.280 679.230 653.180 674.460 2.502 na
1998-02-06 614.710 671.560 614.710 658.000 7.450 na
1998-01-30 608.690 635.170 608.690 612.380 0.572 na
1998-01-23 614.700 628.870 607.240 608.900 -0.898 na
1998-01-16 589.200 615.870 574.820 614.420 4.109 na
1998-01-09 679.850 679.920 589.050 590.170 -14.962 na
1998-01-02 664.670 694.010 644.670 694.010 7.709 na
1997-12-26 645.620 650.160 640.380 644.340 -0.150 na
1997-12-19 653.290 684.890 639.610 645.310 -1.222 na
1997-12-12 724.090 724.090 644.560 653.290 -9.738 na
1997-12-05 656.240 723.980 656.240 723.770 10.398 na
1997-11-28 649.410 659.040 617.290 655.600 0.877 na
1997-11-21 608.270 650.780 590.050 649.900 7.196 na
1997-11-14 652.000 652.000 556.720 606.270 -6.897 na
1997-11-07 663.610 710.480 642.070 651.180 -1.372 na
1997-10-31 777.590 777.590 628.700 660.240 -16.022 na
1997-10-24 821.840 862.910 784.990 786.210 -4.307 na
1997-10-17 825.500 840.500 812.400 821.600 -0.441 na
1997-10-10 834.040 845.240 823.260 825.240 -1.061 na
1997-10-03 826.300 838.790 821.580 834.090 0.990 na
1997-09-26 812.190 833.120 800.170 825.910 1.673 na
1997-09-19 816.020 832.040 800.900 812.320 -0.435 na
1997-09-12 832.120 835.660 789.520 815.870 -1.935 na
1997-09-05 830.900 841.740 806.220 831.970 -0.115 na
1997-08-29 844.860 866.730 832.180 832.930 -1.288 na
1997-08-22 838.350 869.450 838.350 843.800 0.607 na
1997-08-15 850.690 856.170 835.000 838.710 -1.413 na
1997-08-08 840.020 860.220 822.590 850.730 1.147 na
1997-08-01 840.260 859.170 834.490 841.080 -0.013 na
1997-07-25 802.110 845.010 784.280 841.190 4.872 na
1997-07-18 850.620 854.400 800.260 802.110 -5.703 na
1997-07-11 838.140 857.320 838.140 850.620 1.512 na
1997-07-04 808.360 837.950 803.320 837.950 3.460 na
1997-06-27 821.930 830.160 808.480 809.930 -1.528 na
1997-06-20 813.400 828.340 798.590 822.500 1.119 na
1997-06-13 803.610 815.340 798.450 813.400 1.301 na
1997-06-06 778.930 802.950 778.930 802.950 3.196 na
1997-05-30 767.670 780.650 757.750 778.080 1.356 na
1997-05-23 742.830 768.230 738.940 767.670 3.316 na
1997-05-16 723.680 745.080 722.540 743.030 2.660 na
1997-05-09 732.250 738.300 722.900 723.780 -1.163 na
1997-05-02 715.870 733.600 713.240 732.300 2.351 na
1997-04-25 703.760 722.830 697.290 715.480 1.652 na
1997-04-18 684.180 716.520 670.860 703.850 2.580 na
1997-04-11 723.200 725.460 685.990 686.150 -5.021 na
1997-04-04 737.570 737.960 702.360 722.420 -2.263 na
1997-03-28 731.120 751.140 730.760 739.150 1.197 na
1997-03-21 711.440 732.100 696.290 730.410 2.629 na
1997-03-14 730.760 742.000 701.050 711.700 -2.555 na
1997-03-07 717.060 735.790 703.900 730.360 1.771 na
1997-02-28 741.390 759.730 710.820 717.650 -3.133 na
1997-02-21 725.390 740.860 725.390 740.860 2.119 na
1997-02-14 702.990 726.120 698.830 725.490 3.201 na
1997-02-07 693.060 710.730 690.250 702.990 1.513 na
1997-01-31 661.580 694.820 652.850 692.510 4.617 na
1997-01-24 681.250 693.080 658.840 661.950 -2.794 na
1997-01-17 674.930 698.040 670.080 680.980 1.498 na
1997-01-10 651.830 674.930 651.830 670.930 2.930 na
1997-01-03 650.230 652.550 639.600 651.830 0.246 na
1996-12-27 628.150 657.490 628.150 650.230 3.540 na
1996-12-20 600.430 628.390 599.750 628.000 4.592 na
1996-12-13 626.590 634.260 592.440 600.430 -4.166 na
1996-12-06 617.030 640.440 615.130 626.530 1.540 na
1996-11-29 607.060 618.130 600.670 617.030 1.642 na
1996-11-22 603.690 609.690 597.060 607.060 0.638 na
1996-11-15 579.590 609.200 578.580 603.210 4.117 na
1996-11-08 573.900 586.940 573.900 579.360 0.951 na
1996-11-01 559.570 574.300 559.570 573.900 2.561 na
1996-10-25 569.750 569.970 547.510 559.570 -1.770 na
1996-10-18 584.290 584.580 560.440 569.650 -2.511 na
1996-10-11 583.240 585.870 578.270 584.320 na na
