|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
|
|
|
|
|
IPSA Index
Chile
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.
|
|
|_IPSA_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 |____2013-2003_|____2013-2003_|____2013-2003_|____2013-2003_|____2013-2003_|____2013-2003_|
-13.79% <-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 3715.51 3717.15 3691.36 3708.34 0.038 na
2013-12-06 3783.35 3783.79 3699.39 3706.94 -2.167 na
2013-11-29 3735.54 3798.07 3667.32 3789.06 1.433 na
2013-11-22 3799.86 3847.05 3711.13 3735.54 -1.682 na
2013-11-15 3840.17 3844.70 3717.61 3799.45 -0.995 na
2013-11-08 3915.85 3941.42 3835.58 3837.62 -1.912 na
2013-11-01 3879.11 3913.37 3853.01 3912.44 0.859 na
2013-10-25 3849.75 3940.55 3847.96 3879.11 0.792 na
2013-10-18 3837.16 3868.27 3817.16 3848.61 0.298 na
2013-10-11 3839.24 3839.43 3774.72 3837.16 -0.054 na
2013-10-04 3872.91 3872.91 3808.46 3839.24 -0.869 na
2013-09-27 3820.84 4414.61 3820.84 3872.91 1.363 na
2013-09-20 3791.73 3849.02 3513.99 3820.84 0.770 na
2013-09-13 3799.28 3946.90 3625.95 3791.66 -0.201 na
2013-09-06 3628.73 3803.83 3611.91 3799.28 4.700 na
2013-08-30 3660.90 3684.36 3531.18 3628.73 -0.859 na
2013-08-23 3730.40 3731.56 3611.84 3660.17 -1.883 na
2013-08-16 3779.02 3800.14 3728.17 3730.40 -1.287 na
2013-08-09 3820.54 3822.67 3659.54 3779.02 -1.087 na
2013-08-02 3809.52 3855.89 3708.66 3820.54 0.289 na
2013-07-26 3853.69 3884.23 3807.51 3809.52 -1.117 na
2013-07-19 3740.30 3924.35 3734.97 3852.57 3.002 na
2013-07-12 3831.92 3843.15 3709.99 3740.30 -2.391 na
2013-07-05 4029.67 4038.35 3826.09 3831.92 -4.907 na
2013-06-28 3821.74 4033.13 3723.89 4029.67 5.441 na
2013-06-21 3990.41 4008.41 3805.17 3821.74 -4.222 na
2013-06-14 4119.25 4132.40 3914.10 3990.21 -3.133 na
2013-06-07 4188.94 4210.42 4111.58 4119.25 -1.718 na
2013-05-31 4199.68 4207.04 4122.94 4191.26 -0.144 na
2013-05-24 4262.22 4274.00 4195.19 4197.29 -1.448 na
2013-05-17 4326.40 4327.77 4243.63 4258.98 -1.412 na
2013-05-10 4357.27 4367.02 4317.37 4319.96 -0.499 na
2013-05-03 4279.71 4341.61 4251.80 4341.61 1.405 na
2013-04-26 4308.58 4321.79 4275.06 4281.44 -0.565 na
2013-04-19 4336.53 4336.53 4212.39 4305.75 -0.570 na
2013-04-12 4275.28 4374.69 4275.28 4330.44 1.396 na
2013-04-05 4429.77 4439.91 4268.89 4270.82 -3.640 na
2013-03-29 4452.85 4467.93 4407.54 4432.14 -0.424 na
2013-03-22 4411.73 4476.20 4381.27 4451.03 0.943 na
2013-03-15 4527.49 4535.82 4408.61 4409.43 -2.638 na
2013-03-08 4228.89 4600.89 4228.89 4528.91 -0.970 na
2013-03-01 4545.21 4575.96 4458.73 4573.26 0.634 na
2013-02-22 4594.02 4612.56 4484.14 4544.45 -1.097 na
2013-02-15 4589.45 4618.59 4580.13 4594.85 0.126 na
2013-02-08 4568.08 4602.91 4493.85 4589.06 0.502 na
2013-02-01 4503.26 4575.97 4489.13 4566.12 1.357 na
2013-01-25 4529.42 4543.08 4478.68 4504.99 -0.518 na
2013-01-18 4438.55 4534.03 4422.59 4528.45 2.023 na
2013-01-11 4400.69 4465.86 4380.12 4438.66 0.927 na
2013-01-04 4356.89 4428.08 4356.89 4397.91 2.244 na
2012-12-28 4295.49 4305.67 4280.97 4301.38 0.177 na
2012-12-21 4264.18 4304.25 4254.51 4293.78 0.721 na
2012-12-14 4137.32 4266.97 4124.73 4263.04 3.047 na
2012-12-07 4139.70 4164.63 4123.09 4136.97 -0.073 na
2012-11-30 4141.48 4152.03 4103.67 4139.99 -0.079 na
2012-11-23 4187.39 4200.15 4130.27 4143.25 -0.994 na
2012-11-16 4234.57 4239.58 4121.81 4184.85 -1.249 na
2012-11-09 4266.41 4279.36 4228.29 4237.78 -0.670 na
2012-11-02 4249.98 4270.54 4238.36 4266.35 0.375 na
2012-10-26 4272.14 4272.14 4222.76 4250.40 -0.351 na
2012-10-19 4249.64 4324.08 4249.64 4265.38 0.453 na
2012-10-12 4299.15 4310.30 4236.74 4246.13 -1.315 na
2012-10-05 4231.25 4306.63 4214.33 4302.69 1.708 na
2012-09-28 4230.68 4235.45 4173.57 4230.42 -0.015 na
2012-09-21 4225.81 4237.96 4198.54 4231.07 0.310 na
2012-09-14 4166.31 4222.88 4157.91 4218.00 1.245 na
2012-09-07 4153.27 4167.22 4103.69 4166.15 0.252 na
2012-08-31 4187.82 4190.88 4121.39 4155.68 -0.774 na
2012-08-24 4259.89 4291.22 4185.20 4188.11 -1.733 na
2012-08-17 4187.65 4272.54 4167.89 4261.98 1.775 na
2012-08-10 4197.02 4201.08 4143.98 4187.65 -0.130 na
2012-08-03 4252.43 4269.18 4112.30 4193.10 -1.439 na
2012-07-27 3798.13 4376.38 3761.40 4254.32 -2.969 na
2012-07-20 4371.09 4410.78 4363.17 4384.50 0.271 na
2012-07-13 4413.41 4418.13 4342.77 4372.67 -0.923 na
2012-07-06 4401.12 4428.69 4397.16 4413.41 0.302 na
2012-06-29 4354.35 4401.76 4310.17 4400.10 0.947 na
2012-06-22 4321.98 4403.57 4303.36 4358.84 0.950 na
2012-06-15 4349.46 4377.10 4246.64 4317.83 -0.727 na
2012-06-08 4280.51 4350.08 4198.73 4349.46 1.611 na
2012-06-01 4255.18 4321.52 4241.88 4280.51 0.609 na
2012-05-25 4242.42 4307.14 4154.36 4254.61 0.351 na
2012-05-18 4485.27 4485.27 4229.70 4239.71 -5.285 na
2012-05-11 4540.78 4548.34 4469.39 4476.30 -1.168 na
2012-05-04 4575.54 4591.15 4516.52 4529.21 -1.013 na
2012-04-27 4594.75 4594.75 4535.32 4575.54 -0.411 na
2012-04-20 4532.15 4596.78 4495.08 4594.44 1.479 na
2012-04-13 4647.99 4647.99 4515.69 4527.46 -2.593 na
2012-04-06 4671.28 4696.67 4617.96 4647.99 -0.499 na
2012-03-30 4622.27 4690.96 4622.27 4671.28 1.161 na
2012-03-23 4593.63 4645.16 4568.58 4617.69 0.692 na
2012-03-16 4520.31 4602.82 4511.19 4585.95 1.452 na
2012-03-09 4552.34 4553.62 4454.86 4520.31 -0.704 na
2012-03-02 4512.16 4570.43 4474.78 4552.34 0.890 na
2012-02-24 4545.90 4553.54 4489.86 4512.16 -0.742 na
2012-02-17 4410.74 4548.42 4409.60 4545.90 3.064 na
2012-02-10 4382.05 4413.84 4350.09 4410.74 0.655 na
2012-02-03 4226.08 4392.45 4185.71 4382.05 3.691 na
2012-01-27 4280.23 4282.73 4205.17 4226.08 -1.218 na
2012-01-20 4206.87 4279.54 4018.46 4278.17 1.739 na
2012-01-13 4204.61 4237.14 4182.88 4205.05 0.085 na
2012-01-06 4178.25 4203.79 4147.86 4201.48 0.573 na
2011-12-30 4175.21 4190.72 4141.63 4177.53 -0.464 na
2011-12-23 4139.90 4222.11 4133.14 4197.00 1.379 na
2011-12-16 4188.81 4190.72 4117.43 4139.90 -1.058 na
2011-12-09 4139.79 4187.97 4084.44 4184.15 1.072 na
2011-12-02 3955.55 4192.74 3955.55 4139.79 4.658 na
2011-11-25 4266.20 4266.20 3955.55 3955.55 -7.262 na
2011-11-18 4338.72 4370.38 4256.30 4265.31 -1.672 na
2011-11-11 4269.21 4391.75 4253.75 4337.83 1.607 na
2011-11-04 4264.06 4319.90 4209.33 4269.21 -1.341 na
2011-10-28 4129.64 4334.47 4120.41 4327.25 4.836 na
2011-10-21 4003.63 4130.88 3976.26 4127.63 3.097 na
2011-10-14 3865.74 4068.41 3865.74 4003.63 3.567 na
2011-10-07 3888.58 3952.31 3600.42 3865.74 -0.587 na
2011-09-30 3772.29 3964.52 3772.29 3888.58 3.087 na
2011-09-23 4057.54 4114.32 3752.06 3772.14 -7.034 na
2011-09-16 4108.38 4108.38 3998.60 4057.54 -1.189 na
2011-09-09 4250.72 4250.72 4063.87 4106.37 -3.396 na
2011-09-02 4120.84 4320.75 4120.84 4250.72 3.152 na
2011-08-26 4134.55 4211.26 4050.64 4120.84 -0.215 na
2011-08-19 4250.69 4267.62 4105.99 4129.71 -2.846 na
2011-08-12 4066.70 4292.12 3766.07 4250.69 4.540 na
2011-08-05 4425.98 4501.46 4004.14 4066.09 -8.131 na
2011-07-29 4627.80 4627.80 4392.18 4425.98 -4.361 na
2011-07-22 4726.57 4726.57 4591.98 4627.80 -2.053 na
2011-07-15 4769.39 4769.39 4689.85 4724.80 -0.935 na
2011-07-08 4798.12 4811.81 4733.54 4769.39 -0.599 na
2011-07-01 4703.06 4801.55 4702.12 4798.12 2.167 na
2011-06-24 4623.62 4737.62 4578.78 4696.35 1.575 na
2011-06-17 4737.51 4737.51 4525.82 4623.51 -2.406 na
2011-06-10 4877.85 4877.85 4719.71 4737.51 -2.877 na
2011-06-03 4841.65 4881.86 4823.35 4877.85 0.748 na
2011-05-27 4818.96 4869.96 4514.88 4841.65 0.471 na
2011-05-20 4851.37 4884.92 4805.43 4818.96 -0.661 na
2011-05-13 4835.23 4867.54 4809.17 4851.01 0.776 na
2011-05-06 4826.01 4836.28 4584.49 4813.64 -0.184 na
2011-04-29 4740.17 4825.11 4725.57 4822.50 1.769 na
2011-04-22 4669.87 4741.70 4610.05 4738.66 1.473 na
2011-04-15 4741.31 4741.31 4613.76 4669.87 -0.915 na
2011-04-08 4712.85 4818.58 4705.02 4712.97 0.003 na
2011-04-01 4592.69 4717.10 4546.31 4712.85 2.709 na
2011-03-25 4313.64 4623.26 4313.64 4588.55 6.373 na
2011-03-18 4346.50 4391.74 4223.46 4313.64 -0.246 na
2011-03-11 4527.47 4534.60 4317.15 4324.28 -4.488 na
2011-03-04 4373.90 4566.87 4373.90 4527.47 3.511 na
2011-02-25 4449.23 4459.98 4216.03 4373.90 -1.621 na
2011-02-18 4578.14 4645.77 4443.56 4445.98 -2.887 na
2011-02-11 4610.28 4630.72 4371.15 4578.14 -0.697 na
2011-02-04 4672.33 4737.84 4527.03 4610.28 -1.328 na
2011-01-28 4878.18 4895.10 4646.99 4672.33 -4.170 na
2011-01-21 4931.41 4957.25 4837.28 4875.66 -1.131 na
2011-01-14 4952.37 4958.31 4827.43 4931.41 -0.316 na
2011-01-07 4927.53 5048.13 4927.53 4947.04 0.396 na
2010-12-31 4895.59 4929.74 4824.11 4927.53 0.652 na
2010-12-24 5006.75 5020.38 4858.43 4895.59 -2.217 na
2010-12-17 4948.77 5014.99 4938.93 5006.59 1.230 na
2010-12-10 4970.02 4996.66 4937.45 4945.74 -0.489 na
2010-12-03 4974.77 4998.74 4941.35 4970.02 -0.095 na
2010-11-26 4965.17 5008.59 4932.39 4974.77 0.193 na
2010-11-19 4977.95 4986.22 4870.18 4965.17 -0.257 na
2010-11-12 4958.45 5047.00 4933.38 4977.95 0.393 na
2010-11-05 4912.53 5027.60 4912.53 4958.45 0.935 na
2010-10-29 4794.61 4920.04 4786.32 4912.53 2.486 na
2010-10-22 4735.06 4804.24 4728.51 4793.37 1.231 na
2010-10-15 4699.18 4801.08 4665.66 4735.06 0.764 na
2010-10-08 4803.69 4823.54 4674.47 4699.18 -2.160 na
2010-10-01 4730.95 4813.06 4730.95 4802.93 1.538 na
2010-09-24 4819.02 4848.87 4599.61 4730.20 -1.731 na
2010-09-17 4710.86 4838.20 4710.21 4813.53 2.179 na
2010-09-10 4628.12 4766.84 4591.81 4710.86 1.788 na
2010-09-03 4480.35 4634.28 4476.71 4628.12 3.298 na
2010-08-27 4513.31 4543.92 4442.30 4480.35 -0.730 na
2010-08-20 4464.83 4525.08 4444.79 4513.31 1.144 na
2010-08-13 4462.82 4497.81 4156.40 4462.24 -0.013 na
2010-08-06 4364.15 4464.87 4364.15 4462.82 2.261 na
2010-07-30 4326.00 4394.45 4326.00 4364.15 0.882 na
2010-07-23 4221.61 4330.46 4173.31 4326.00 2.473 na
2010-07-16 4180.95 4224.17 4158.30 4221.61 0.972 na
2010-07-09 4060.13 4193.10 4029.85 4180.95 2.976 na
2010-07-02 4123.85 4123.85 4022.03 4060.13 -1.545 na
2010-06-25 4121.72 4151.40 4028.36 4123.85 0.009 na
2010-06-18 3969.23 4125.92 3969.23 4123.47 3.886 na
2010-06-11 3864.14 3971.37 3854.22 3969.23 2.720 na
2010-06-04 3833.91 3901.07 3829.17 3864.14 0.788 na
2010-05-28 3781.22 3835.24 3704.58 3833.91 1.393 na
2010-05-21 3839.42 3873.54 3776.81 3781.22 -1.516 na
2010-05-14 3759.16 3895.37 3759.16 3839.42 2.135 na
2010-05-07 3865.45 3882.65 3731.47 3759.16 -2.750 na
2010-04-30 3836.02 3866.59 3792.00 3865.45 0.767 na
2010-04-23 3801.08 3846.09 3782.71 3836.02 0.919 na
2010-04-16 3842.29 3851.89 3799.97 3801.08 -1.072 na
2010-04-09 3799.38 3869.09 3799.38 3842.28 1.129 na
2010-04-02 3748.92 3800.60 3741.91 3799.38 1.346 na
2010-03-26 3764.69 3795.63 3745.98 3748.92 -0.419 na
2010-03-19 3824.49 3839.99 3759.18 3764.69 -1.564 na
2010-03-12 3789.77 3833.26 3780.66 3824.49 0.916 na
2010-03-05 3827.44 3827.44 3689.69 3789.77 -0.984 na
2010-02-26 3845.05 3855.80 3777.97 3827.44 -0.458 na
2010-02-19 3770.77 3868.09 3763.82 3845.05 1.970 na
2010-02-12 3696.24 3786.72 3694.72 3770.77 2.016 na
2010-02-05 3808.96 3861.42 3689.25 3696.24 -2.959 na
2010-01-29 3774.82 3819.31 3746.04 3808.96 0.904 na
2010-01-22 3756.18 3817.77 3743.30 3774.82 0.496 na
2010-01-15 3726.50 3787.38 3705.95 3756.18 0.796 na
2010-01-08 3581.42 3730.13 3566.87 3726.50 4.051 na
2010-01-01 3529.82 3582.98 3527.75 3581.42 1.462 na
2009-12-25 3499.07 3531.42 3491.62 3529.82 0.879 na
2009-12-18 3435.12 3500.40 3420.15 3499.07 1.862 na
2009-12-11 3349.73 3435.51 3313.93 3435.12 2.549 na
2009-12-04 3222.22 3364.03 3222.06 3349.73 3.957 na
2009-11-27 3289.60 3308.02 3168.07 3222.22 -2.048 na
2009-11-20 3337.07 3350.26 3228.28 3289.60 -1.423 na
2009-11-13 3364.23 3406.14 3335.22 3337.07 -0.807 na
2009-11-06 3314.45 3366.33 3253.84 3364.23 1.502 na
2009-10-30 3421.95 3436.30 3303.18 3314.45 -3.141 na
2009-10-23 3446.68 3478.37 3396.99 3421.95 -0.718 na
2009-10-16 3456.76 3512.17 3430.51 3446.68 -0.292 na
2009-10-09 3350.25 3457.82 3348.77 3456.76 3.179 na
2009-10-02 3319.50 3378.06 3305.92 3350.25 0.926 na
2009-09-25 3297.17 3332.53 3131.16 3319.50 0.677 na
2009-09-18 3245.91 3297.67 3226.44 3297.17 1.581 na
2009-09-11 3199.40 3253.33 3188.16 3245.84 1.452 na
2009-09-04 3222.13 3222.13 3114.01 3199.40 -0.705 na
2009-08-28 3265.56 3274.77 3215.38 3222.13 -1.330 na
2009-08-21 3294.36 3294.36 3250.25 3265.56 -0.874 na
2009-08-14 3281.18 3298.88 3243.10 3294.36 0.402 na
2009-08-07 3226.20 3314.44 3226.20 3281.18 1.704 na
2009-07-31 3251.03 3263.73 3217.19 3226.20 -0.764 na
2009-07-24 3207.80 3269.94 3206.41 3251.03 1.348 na
2009-07-17 3081.28 3219.62 3075.38 3207.80 4.106 na
2009-07-10 3116.06 3116.06 3059.55 3081.28 -1.116 na
2009-07-03 3104.43 3129.55 3077.09 3116.06 0.375 na
2009-06-26 3134.32 3135.04 3017.28 3104.43 -0.954 na
2009-06-19 3252.50 3252.50 3091.30 3134.32 -3.634 na
2009-06-12 3216.68 3266.45 3181.46 3252.50 1.114 na
2009-06-05 3100.42 3224.73 3100.42 3216.68 3.750 na
2009-05-29 3062.97 3137.89 3048.66 3100.42 1.223 na
2009-05-22 2963.11 3082.66 2852.93 3062.97 3.370 na
2009-05-15 2906.17 2965.93 2863.65 2963.11 1.959 na
2009-05-08 2670.78 2909.61 2670.78 2906.17 8.814 na
2009-05-01 2680.31 2736.76 2635.71 2670.78 -0.356 na
2009-04-24 2676.79 2693.14 2623.55 2680.31 0.131 na
2009-04-17 2585.65 2692.06 2580.34 2676.79 3.525 na
2009-04-10 2551.26 2588.03 2223.22 2585.65 1.348 na
2009-04-03 2547.76 2554.08 2476.19 2551.26 0.137 na
2009-03-27 2487.73 2569.90 2487.73 2547.76 2.413 na
2009-03-20 2444.57 2529.56 2443.10 2487.73 1.766 na
2009-03-13 2360.00 2467.05 2292.33 2444.57 3.583 na
2009-03-06 2468.63 2468.63 2350.75 2360.00 -4.400 na
2009-02-27 2591.53 2609.47 2464.92 2468.63 -4.742 na
2009-02-20 2611.33 2637.29 2584.13 2591.53 -0.758 na
2009-02-13 2673.28 2707.03 2586.10 2611.33 -2.317 na
2009-02-06 2549.46 2678.94 2521.49 2673.28 4.857 na
2009-01-30 2494.93 2579.95 2490.04 2549.46 2.186 na
2009-01-23 2498.68 2505.08 2457.78 2494.93 -0.150 na
2009-01-16 2500.08 2505.88 2435.02 2498.68 -0.056 na
2009-01-09 2436.52 2505.36 2415.02 2500.08 2.609 na
2009-01-02 2350.46 2442.38 2350.46 2436.52 3.661 na
2008-12-26 2346.46 2367.64 2321.73 2350.46 0.170 na
2008-12-19 2344.17 2374.25 2315.64 2346.46 0.098 na
2008-12-12 2304.05 2360.24 2299.34 2344.17 1.741 na
2008-12-05 2406.26 2409.68 2274.09 2304.05 -4.248 na
2008-11-28 2369.65 2449.66 2369.65 2406.26 1.545 na
2008-11-21 2551.72 2551.74 2366.91 2369.65 -7.135 na
2008-11-14 2575.12 2636.12 2444.15 2551.72 -0.909 na
2008-11-07 2489.59 2641.47 2489.59 2575.12 3.436 na
2008-10-31 2342.90 2496.47 2321.86 2489.59 6.261 na
2008-10-24 2433.04 2556.36 2282.86 2342.90 -3.705 na
2008-10-17 2101.10 2545.15 2101.10 2433.04 15.798 na
2008-10-10 2607.62 2607.62 2017.79 2101.10 -19.425 na
2008-10-03 2784.23 2784.48 2603.28 2607.62 -6.343 na
2008-09-26 2688.85 2816.68 2688.85 2784.23 3.547 na
2008-09-19 2827.81 2827.81 2676.34 2688.85 -4.914 na
2008-09-12 2771.25 2832.98 2727.93 2827.81 2.041 na
2008-09-05 2895.21 2899.26 2759.51 2771.25 -4.282 na
2008-08-29 2892.38 2921.10 2884.31 2895.21 0.098 na
2008-08-22 2894.51 2901.80 2814.81 2892.38 -0.074 na
2008-08-15 2964.36 2968.94 2878.04 2894.51 -2.356 na
2008-08-08 2994.05 2996.21 2961.87 2964.36 -0.992 na
2008-08-01 2922.07 3030.21 2893.04 2994.05 2.463 na
2008-07-25 2821.85 2926.06 2804.99 2922.07 3.552 na
2008-07-18 2761.14 2823.22 2723.74 2821.85 2.199 na
2008-07-11 2768.52 2856.75 2752.69 2761.14 -0.267 na
2008-07-04 3025.10 3050.41 2753.60 2768.52 -8.482 na
2008-06-27 3035.16 3089.24 2992.43 3025.10 -0.331 na
2008-06-20 3067.60 3107.50 3020.43 3035.16 -1.058 na
2008-06-13 3017.39 3086.14 2969.90 3067.60 1.664 na
2008-06-06 3048.85 3092.07 3014.64 3017.39 -1.032 na
2008-05-30 3026.91 3113.93 3026.91 3048.85 0.725 na
2008-05-23 2963.84 3036.71 2963.84 3026.91 2.128 na
2008-05-16 2919.68 2964.60 2883.62 2963.84 1.513 na
2008-05-09 2997.83 3012.61 2898.22 2919.68 -2.607 na
2008-05-02 3019.58 3028.56 2965.04 2997.83 -0.720 na
2008-04-25 3064.49 3089.68 2981.84 3019.58 -1.465 na
2008-04-18 2947.46 3070.21 2946.73 3064.49 3.971 na
2008-04-11 2937.10 2962.27 2923.71 2947.46 0.353 na
2008-04-04 2890.40 2938.24 2881.76 2937.10 1.616 na
2008-03-28 2843.10 2903.02 2843.10 2890.40 1.670 na
2008-03-21 2842.00 2868.07 2777.32 2842.93 -0.024 na
2008-03-14 2741.26 2888.52 2703.06 2843.61 3.770 na
2008-03-07 2836.83 2838.77 2727.91 2740.29 -3.403 na
2008-02-29 2904.03 2949.01 2833.07 2836.83 -2.308 na
2008-02-22 2867.68 2937.93 2849.33 2903.84 2.583 na
2008-02-15 2735.46 2896.05 2730.90 2830.73 3.503 na
2008-02-08 2814.79 2828.80 2706.02 2734.93 -2.798 na
2008-02-01 2644.57 2830.71 2612.13 2813.67 6.273 na
2008-01-25 2548.73 2752.92 2369.06 2647.59 3.597 na
2008-01-18 2827.75 2844.73 2553.46 2555.66 -9.428 na
2008-01-11 2911.46 2928.72 2716.00 2821.70 -2.962 na
2008-01-04 3052.43 3055.50 2905.42 2907.84 -4.718 na
2007-12-28 3086.32 3096.47 3046.72 3051.83 -1.088 na
2007-12-21 3025.97 3094.84 2909.99 3085.41 1.777 na
2007-12-14 3295.08 3304.17 2928.99 3031.53 -7.979 na
2007-12-07 3204.47 3312.58 3152.51 3294.40 2.806 na
2007-11-30 3114.06 3222.61 3017.42 3204.47 2.903 na
2007-11-23 3237.26 3239.00 3024.98 3114.06 -3.777 na
2007-11-16 3240.88 3304.21 3189.10 3236.28 -0.142 na
2007-11-09 3388.50 3392.36 3207.26 3240.88 -4.355 na
2007-11-02 3497.02 3509.57 3381.09 3388.45 -3.081 na
2007-10-26 3414.19 3512.19 3370.26 3496.18 2.407 na
2007-10-19 3414.67 3448.67 3202.14 3414.02 -0.019 na
2007-10-12 3361.10 3421.26 3349.62 3414.67 1.594 na
2007-10-05 3249.33 3371.80 3240.09 3361.10 3.450 na
2007-09-28 3220.54 3253.15 3165.67 3249.00 0.891 na
2007-09-21 3188.13 3249.00 3188.13 3220.31 1.655 na
2007-09-14 3200.76 3202.74 3110.33 3167.87 -1.030 na
2007-09-07 3310.49 3328.10 3195.33 3200.85 -3.302 na
2007-08-31 3252.55 3313.48 3179.33 3310.14 1.773 na
2007-08-24 3034.34 3256.99 3034.34 3252.47 7.217 na
2007-08-17 3194.17 3223.21 2883.20 3033.55 -4.989 na
2007-08-10 3314.92 3317.00 3164.33 3192.84 -3.681 na
2007-08-03 3292.13 3373.84 3292.13 3314.86 0.686 na
2007-07-27 3366.69 3404.23 3260.58 3292.29 -2.201 na
2007-07-20 3385.09 3408.02 3348.93 3366.39 -0.552 na
2007-07-13 3423.97 3444.14 3361.57 3385.09 -1.173 na
2007-07-06 3470.77 3505.58 3424.24 3425.28 -1.294 na
2007-06-29 3447.72 3472.87 3400.04 3470.18 0.659 na
2007-06-22 3380.10 3451.22 3359.00 3447.45 1.992 na
2007-06-15 3288.52 3408.13 3284.30 3380.13 2.786 na
2007-06-08 3307.59 3333.24 3225.05 3288.52 -0.486 na
2007-06-01 3210.94 3307.35 3200.18 3304.57 2.936 na
2007-05-25 3257.23 3257.24 3098.52 3210.31 -1.440 na
2007-05-18 3253.36 3262.59 3154.64 3257.23 0.307 na
2007-05-11 3224.52 3258.16 3199.46 3247.27 1.030 na
2007-05-04 3150.41 3216.00 3149.91 3214.18 2.064 na
2007-04-27 3153.81 3160.53 3079.28 3149.19 -0.042 na
2007-04-20 3083.90 3161.28 3070.95 3150.51 2.160 na
2007-04-13 2996.50 3084.48 2996.50 3083.89 2.930 na
2007-04-06 2929.00 2997.06 2928.14 2996.09 2.291 na
2007-03-30 2954.89 2959.39 2883.23 2929.00 -0.858 na
2007-03-23 2930.46 2981.27 2930.46 2954.35 1.286 na
2007-03-16 2875.62 2921.69 2821.50 2916.85 1.434 na
2007-03-09 2831.89 2905.96 2782.36 2875.62 1.528 na
2007-03-02 2919.84 2920.92 2720.76 2832.33 -2.997 na
2007-02-23 3107.36 3122.19 2889.33 2919.84 -6.036 na
2007-02-16 3019.69 3119.28 3008.21 3107.40 2.907 na
2007-02-09 2951.74 3023.50 2936.51 3019.63 2.307 na
2007-02-02 2853.04 2952.02 2799.53 2951.55 3.453 na
2007-01-26 2827.19 2900.31 2827.19 2853.04 0.916 na
2007-01-19 2739.89 2828.69 2739.89 2827.14 3.140 na
2007-01-12 2723.85 2741.40 2681.78 2741.08 0.646 na
2007-01-05 2693.94 2752.55 2687.65 2723.48 1.124 na
2006-12-29 2692.28 2721.42 2688.04 2693.22 0.042 na
2006-12-22 2668.93 2717.24 2650.13 2692.09 0.897 na
2006-12-15 2586.92 2670.19 2584.58 2668.17 3.198 na
2006-12-08 2561.70 2600.17 2553.99 2585.48 0.928 na
2006-12-01 2543.04 2569.75 2496.09 2561.70 0.747 na
2006-11-24 2494.72 2544.72 2463.26 2542.70 1.951 na
2006-11-17 2442.24 2519.84 2434.80 2494.05 2.121 na
2006-11-10 2345.07 2458.78 2341.81 2442.24 4.144 na
2006-11-03 2372.86 2385.87 2343.83 2345.07 -1.171 na
2006-10-27 2367.45 2398.67 2360.81 2372.86 0.295 na
2006-10-20 2357.08 2386.74 2340.48 2365.87 0.378 na
2006-10-13 2312.43 2357.82 2311.84 2356.97 1.926 na
2006-10-06 2280.48 2333.82 2263.85 2312.43 1.401 na
2006-09-29 2231.91 2290.94 2222.26 2280.48 2.176 na
2006-09-22 2233.23 2245.74 2215.14 2231.91 -0.030 na
2006-09-15 2198.51 2235.24 2188.01 2232.58 1.582 na
2006-09-08 2207.96 2215.58 2183.92 2197.80 -0.460 na
2006-09-01 2158.13 2219.59 2158.13 2207.96 2.309 na
2006-08-25 2168.31 2172.47 2145.55 2158.13 -0.469 na
2006-08-18 2142.11 2171.79 2140.80 2168.31 1.223 na
2006-08-11 2146.67 2162.51 2134.65 2142.11 -0.247 na
2006-08-04 2133.39 2153.07 2107.87 2147.41 0.657 na
2006-07-28 2074.25 2135.98 2074.25 2133.39 2.907 na
2006-07-21 2062.85 2100.99 2039.58 2073.13 0.480 na
2006-07-14 2105.78 2109.14 2057.61 2063.22 -2.021 na
2006-07-07 2126.02 2148.81 2101.70 2105.78 -0.952 na
2006-06-30 2072.80 2135.18 2063.98 2126.02 2.568 na
2006-06-23 2063.84 2083.80 2031.45 2072.80 0.479 na
2006-06-16 2079.11 2079.11 1954.04 2062.92 -0.779 na
2006-06-09 2163.12 2169.21 2062.52 2079.11 -3.882 na
2006-06-02 2155.00 2175.12 2112.04 2163.08 0.458 na
2006-05-26 2160.73 2166.34 2113.10 2153.22 -0.332 na
2006-05-19 2214.43 2214.50 2141.53 2160.39 -2.331 na
2006-05-12 2224.81 2252.84 2207.04 2211.95 -0.309 na
2006-05-05 2202.31 2220.23 2195.99 2218.81 0.784 na
2006-04-28 2214.99 2229.20 2194.84 2201.56 -0.386 na
2006-04-21 2152.16 2211.32 2152.15 2210.09 2.749 na
2006-04-14 2170.10 2170.84 2125.35 2150.96 -0.882 na
2006-04-07 2182.09 2188.47 2163.31 2170.10 -0.544 na
2006-03-31 2184.06 2193.91 2169.44 2181.96 -0.015 na
2006-03-24 2168.17 2190.70 2161.77 2182.29 0.726 na
2006-03-17 2123.96 2169.43 2123.96 2166.55 2.005 na
2006-03-10 2161.92 2168.07 2106.06 2123.96 -1.651 na
2006-03-03 2163.76 2178.38 2143.67 2159.62 -0.191 na
2006-02-24 2106.78 2164.18 1992.87 2163.76 2.705 na
2006-02-17 2138.12 2144.39 2098.50 2106.78 -1.466 na
2006-02-10 2114.46 2139.83 2098.42 2138.12 1.119 na
2006-02-03 2110.65 2132.39 2098.68 2114.46 0.181 na
2006-01-27 2065.95 2125.30 2030.14 2110.65 2.282 na
2006-01-20 2072.48 2078.40 2041.39 2063.55 -0.290 na
2006-01-13 2071.49 2087.13 2040.26 2069.56 -0.075 na
2006-01-06 1965.39 2071.76 1938.19 2071.12 5.429 na
2005-12-30 1968.66 1970.81 1932.37 1964.47 -0.185 na
2005-12-23 1997.08 2004.82 1939.37 1968.12 -1.442 na
2005-12-16 2005.36 2007.63 1941.85 1996.92 -0.372 na
2005-12-09 2056.91 2056.91 1986.48 2004.37 -2.554 na
2005-12-02 2069.73 2069.91 2020.82 2056.91 -0.608 na
2005-11-25 2083.47 2088.64 2040.35 2069.49 -0.671 na
2005-11-18 2023.76 2090.59 1997.23 2083.46 2.950 na
2005-11-11 2036.00 2037.55 1965.18 2023.76 -0.601 na
2005-11-04 2057.04 2095.97 2026.63 2036.00 -1.018 na
2005-10-28 2101.02 2120.25 2038.93 2056.94 -2.065 na
2005-10-21 2132.75 2139.21 2083.73 2100.32 -1.485 na
2005-10-14 2160.43 2176.67 2126.54 2131.97 -1.317 na
2005-10-07 2152.82 2201.37 2145.16 2160.43 0.353 na
2005-09-30 2158.45 2169.92 2135.14 2152.82 -0.252 na
2005-09-23 2121.60 2166.29 2121.60 2158.25 1.729 na
2005-09-16 2101.03 2126.89 2101.03 2121.57 0.978 na
2005-09-09 2064.27 2101.62 1930.97 2101.03 1.729 na
2005-09-02 2124.87 2125.27 2061.35 2065.33 -2.802 na
2005-08-26 2089.09 2138.93 2078.56 2124.87 1.713 na
2005-08-19 2107.27 2116.74 2082.53 2089.08 -0.863 na
2005-08-12 2152.19 2181.44 2093.19 2107.27 -2.087 na
2005-08-05 2175.54 2219.94 2147.99 2152.19 -1.051 na
2005-07-29 2152.20 2183.22 2147.66 2175.06 1.078 na
2005-07-22 2093.64 2155.98 2092.56 2151.86 2.889 na
2005-07-15 2061.33 2098.42 2055.82 2091.43 1.460 na
2005-07-08 2062.90 2073.04 2045.61 2061.33 -0.076 na
2005-07-01 2063.50 2082.29 2040.34 2062.90 -0.030 na
2005-06-24 2065.54 2094.81 2050.70 2063.51 -0.098 na
2005-06-17 2017.49 2066.80 2003.31 2065.54 2.382 na
2005-06-10 2026.28 2026.28 2003.59 2017.49 0.228 na
2005-06-03 1952.91 2015.28 1952.70 2012.91 3.173 na
2005-05-27 1953.90 1957.97 1933.36 1951.01 -0.148 na
2005-05-20 1949.68 1968.92 1921.53 1953.90 0.202 na
2005-05-13 1996.81 2005.40 1937.38 1949.96 -2.181 na
2005-05-06 1958.27 2001.45 1952.95 1993.43 1.863 na
2005-04-29 1986.66 1988.81 1935.21 1956.98 -1.272 na
2005-04-22 1965.57 2001.53 1958.27 1982.20 0.944 na
2005-04-15 1992.53 2020.17 1961.59 1963.66 -1.449 na
2005-04-08 1955.89 2004.92 1943.08 1992.53 1.873 na
2005-04-01 1942.75 1981.10 1940.94 1955.89 0.676 na
2005-03-25 1936.29 1959.71 1921.75 1942.75 0.334 na
2005-03-18 1912.15 2148.01 1891.10 1936.29 1.347 na
2005-03-11 1921.42 1940.81 1906.58 1910.55 -0.529 na
2005-03-04 1887.33 1934.87 1887.33 1920.72 1.769 na
2005-02-25 1838.44 1888.15 1838.44 1887.33 2.659 na
2005-02-18 1825.34 1839.01 1824.71 1838.44 0.718 na
2005-02-11 1815.53 1840.48 1815.53 1825.34 0.540 na
2005-02-04 1799.67 1817.38 1799.67 1815.54 0.882 na
2005-01-28 1753.80 1813.74 1745.94 1799.67 2.642 na
2005-01-21 1745.31 1762.39 1723.97 1753.34 0.460 na
2005-01-14 1764.45 1765.79 1707.10 1745.31 -1.085 na
2005-01-07 1797.06 1804.94 1747.63 1764.46 -2.042 na
2004-12-31 1811.35 1811.56 1789.22 1801.24 -0.558 na
2004-12-24 1797.95 1827.37 1792.87 1811.35 0.745 na
2004-12-17 1784.88 1809.92 1784.88 1797.95 0.807 na
2004-12-10 1806.77 1808.09 1769.55 1783.55 -1.285 na
2004-12-03 1773.94 1820.90 1773.24 1806.77 1.851 na
2004-11-26 1749.11 1781.97 1742.97 1773.94 1.421 na
2004-11-19 1740.98 1752.11 1720.39 1749.09 0.466 na
2004-11-12 1768.21 1769.34 1732.57 1740.98 -1.540 na
2004-11-05 1768.20 1789.34 1764.16 1768.21 0.001 na
2004-10-29 1749.55 1778.97 1720.30 1768.20 1.076 na
2004-10-22 1700.35 1752.83 1700.35 1749.38 2.902 na
2004-10-15 1703.44 1703.89 1660.63 1700.04 -0.200 na
2004-10-08 1731.16 1753.01 1702.38 1703.44 -1.601 na
2004-10-01 1690.79 1731.77 1678.44 1731.16 2.390 na
2004-09-24 1658.55 1695.53 1655.83 1690.75 1.941 na
2004-09-17 1608.01 1661.02 1581.44 1658.55 3.143 na
2004-09-10 1642.03 1650.75 1596.26 1608.01 -2.072 na
2004-09-03 1626.73 1652.57 1622.26 1642.03 0.959 na
2004-08-27 1596.57 1627.18 1562.07 1626.43 1.873 na
2004-08-20 1539.23 1597.32 1538.04 1596.53 3.685 na
2004-08-13 1524.40 1544.52 1524.40 1539.79 1.010 na
2004-08-06 1520.85 1532.73 1517.03 1524.40 0.233 na
2004-07-30 1496.99 1523.83 1491.11 1520.85 1.571 na
2004-07-23 1508.10 1508.10 1494.96 1497.33 -0.714 na
2004-07-16 1496.76 1508.42 1494.47 1508.10 0.758 na
2004-07-09 1481.36 1499.42 1476.39 1496.76 1.040 na
2004-07-02 1477.00 1485.73 1475.44 1481.36 0.295 na
2004-06-25 1472.51 1486.02 1457.08 1477.01 0.322 na
2004-06-18 1447.40 1477.37 1435.70 1472.27 1.718 na
2004-06-11 1400.83 1448.83 1400.63 1447.40 3.324 na
2004-06-04 1429.42 1433.95 1396.31 1400.83 -2.000 na
2004-05-28 1413.84 1441.05 1357.53 1429.42 1.174 na
2004-05-21 1416.43 1425.05 1397.87 1412.83 -0.217 na
2004-05-14 1424.27 1425.18 1390.08 1415.90 -0.422 na
2004-05-07 1430.84 1447.21 1406.64 1421.90 -0.608 na
2004-04-30 1462.16 1466.46 1427.62 1430.60 -2.073 na
2004-04-23 1465.04 1465.46 1429.36 1460.88 -0.284 na
2004-04-16 1479.61 1493.68 1457.75 1465.04 -1.119 na
2004-04-09 1489.56 1509.50 1479.91 1481.62 -0.490 na
2004-04-02 1433.87 1503.87 1430.09 1488.92 3.839 na
2004-03-26 1453.29 1453.29 1416.72 1433.87 -1.362 na
2004-03-19 1487.34 1487.58 1453.36 1453.67 -2.087 na
2004-03-12 1540.65 1540.65 1480.93 1484.66 -3.627 na
2004-03-05 1543.24 1573.94 1538.45 1540.53 -0.165 na
2004-02-27 1506.94 1544.57 1504.27 1543.08 2.545 na
2004-02-20 1445.46 1524.32 1445.23 1504.79 4.105 na
2004-02-13 1424.71 1448.74 1417.34 1445.45 1.456 na
2004-02-06 1408.86 1431.33 1401.18 1424.71 1.125 na
2004-01-30 1453.65 1453.95 1405.65 1408.86 -3.071 na
2004-01-23 1459.48 1459.48 1440.15 1453.50 -0.410 na
2004-01-16 1476.40 1484.34 1457.86 1459.48 -1.146 na
2004-01-09 1485.74 1489.57 1421.79 1476.40 -0.552 na
2004-01-02 1472.38 1491.16 1472.38 1484.60 0.861 na
2003-12-26 1438.40 1472.66 1435.93 1471.92 2.207 na
2003-12-19 1465.02 1475.93 1432.04 1440.13 -1.688 na
2003-12-12 1485.79 1485.90 1450.54 1464.85 -1.398 na
2003-12-05 1458.34 1490.71 1458.34 1485.62 1.871 na
2003-11-28 1414.21 1458.34 1413.37 1458.34 3.122 na
2003-11-21 1469.60 1469.75 1406.92 1414.19 -3.770 na
2003-11-14 1419.26 1470.95 1372.07 1469.60 3.505 na
2003-11-07 1516.82 1518.59 1419.21 1419.83 -6.341 na
2003-10-31 1551.28 1565.93 1514.97 1515.96 -2.272 na
2003-10-24 1561.05 1593.89 1545.78 1551.21 -0.584 na
2003-10-17 1519.15 1575.94 1477.30 1560.32 2.710 na
2003-10-10 1477.35 1520.78 1464.28 1519.15 2.944 na
2003-10-03 1415.63 1481.36 1415.62 1475.70 4.274 na
2003-09-26 1370.04 1419.56 1357.26 1415.21 na na
