|
|
|
|
S&P Global 1200 Index
Global
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.
|
|
|_S&P_Global_1200_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 |____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|
<-YTD chg (Nov 5, 2009)
Last obs: 2009-11-5 2009-11-5 2009-11-5 2009-11-5 2009-11-5 2009-11-5
2009-11-06 1244.21 1266.65 1240.07 1266.65 2.139 na
2009-10-30 1277.91 1277.91 1240.12 1240.12 -4.186 na
2009-10-23 1314.42 1314.42 1294.30 1294.30 -0.310 na
2009-10-16 1284.32 1309.31 1281.27 1298.33 1.735 na
2009-10-09 1234.57 1276.18 1234.57 1276.18 4.579 na
2009-10-02 1262.36 1262.87 1220.31 1220.31 -2.271 na
2009-09-25 1268.18 1281.29 1248.67 1248.67 -2.122 na
2009-09-18 1251.17 1278.14 1251.17 1275.74 1.972 na
2009-09-11 1214.43 1251.07 1214.43 1251.07 3.752 na
2009-09-04 1212.90 1212.90 1185.39 1205.83 -1.241 na
2009-08-28 1217.35 1220.98 1216.34 1220.98 0.907 na
2009-08-21 1157.29 1210.01 1157.29 1210.01 1.735 na
2009-08-14 1186.66 1198.52 1174.25 1189.38 -0.131 na
2009-08-07 1192.50 1194.10 1185.31 1190.93 1.570 na
2009-07-31 1155.11 1172.52 1144.22 1172.52 2.102 na
2009-07-24 1116.75 1148.38 1116.75 1148.38 4.482 na
2009-07-17 1045.63 1099.11 1045.63 1099.11 6.855 na
2009-07-10 1052.30 1052.30 1028.61 1028.61 -2.661 na
2009-07-03 1085.00 1087.28 1056.72 1056.72 -1.828 na
2009-06-26 1047.91 1076.40 1047.91 1076.40 -0.219 na
2009-06-19 1071.94 1078.76 1066.38 1078.76 -3.002 na
2009-06-12 1092.33 1116.50 1092.33 1112.14 0.872 na
2009-06-05 1113.50 1119.37 1096.76 1102.52 1.539 na
2009-05-29 1054.68 1085.81 1054.68 1085.81 3.059 na
2009-05-22 1049.38 1067.58 1049.38 1053.58 2.639 na
2009-05-15 1054.85 1054.85 1026.49 1026.49 -4.299 na
2009-05-08 1032.48 1072.60 1032.48 1072.60 6.996 na
2009-05-01 974.332 1002.47 967.220 1002.47 1.792 na
2009-04-24 947.609 984.820 947.609 984.820 0.127 na
2009-04-17 969.830 983.572 962.746 983.572 2.255 na
2009-04-10 947.935 961.881 930.523 961.881 0.665 na
2009-04-03 883.999 955.526 883.999 955.526 3.866 na
2009-03-27 928.731 938.709 917.791 919.957 4.454 na
2009-03-20 853.371 892.502 853.371 880.726 4.305 na
2009-03-13 766.200 844.379 766.200 844.379 8.950 na
2009-03-06 792.141 806.266 775.017 775.017 -7.055 na
2009-02-27 840.670 855.925 833.843 833.843 -3.373 na
2009-02-20 925.522 925.522 862.948 862.948 -7.298 na
2009-02-13 976.501 976.501 930.883 930.883 -4.308 na
2009-02-06 921.782 972.789 921.782 972.789 4.326 na
2009-01-30 936.828 974.684 932.454 932.454 1.205 na
2009-01-23 953.410 953.410 912.384 921.356 -4.181 na
2009-01-16 1003.00 1003.00 950.037 961.560 -6.256 na
2009-01-09 1064.77 1064.77 1025.73 1025.73 -0.250 na
2009-01-02 996.328 1028.30 996.328 1028.30 3.440 na
2008-12-26 995.721 995.721 987.706 994.096 -1.772 na
2008-12-19 993.729 1039.52 993.729 1012.03 2.382 na
2008-12-12 1000.39 1004.94 988.486 988.486 4.285 na
2008-12-05 926.060 958.701 926.060 947.869 -4.749 na
2008-11-28 948.561 995.127 948.561 995.127 12.178 na
2008-11-21 958.018 959.522 858.495 887.100 -9.342 na
2008-11-14 1047.88 1047.88 968.778 978.509 -6.418 na
2008-11-07 1072.25 1125.21 1026.48 1045.62 -2.241 na
2008-10-31 929.590 1069.59 929.590 1069.59 10.669 na
2008-10-24 1105.93 1105.93 966.480 966.480 -8.846 na
2008-10-17 1116.17 1143.31 1048.20 1060.28 4.262 na
2008-10-10 1198.65 1198.65 1016.93 1016.93 -20.049 na
2008-10-03 1297.00 1322.73 1271.95 1271.95 -8.887 na
2008-09-26 1415.82 1415.82 1384.70 1396.00 -2.751 na
2008-09-19 1380.90 1435.50 1329.51 1435.50 0.229 na
2008-09-12 1445.48 1445.48 1407.39 1432.22 1.354 na
2008-09-05 1489.06 1489.06 1413.08 1413.08 -5.579 na
2008-08-29 1476.45 1502.25 1474.29 1496.58 0.383 na
2008-08-22 1489.48 1490.86 1468.68 1490.86 -0.593 na
2008-08-15 1526.52 1526.52 1498.59 1499.76 -1.184 na
2008-08-08 1493.87 1529.11 1493.87 1517.73 0.518 na
2008-08-01 1503.02 1536.31 1503.02 1509.92 -0.718 na
2008-07-25 1532.25 1547.65 1520.84 1520.84 -0.063 na
2008-07-18 1498.40 1521.80 1475.05 1521.80 1.338 na
2008-07-11 1525.63 1525.63 1501.71 1501.71 -1.481 na
2008-07-04 1562.46 1562.46 1524.29 1524.29 -2.216 na
2008-06-27 1589.06 1597.00 1558.84 1558.84 -2.139 na
2008-06-20 1635.58 1637.74 1592.92 1592.92 -2.181 na
2008-06-13 1657.25 1657.25 1614.45 1628.44 -2.451 na
2008-06-06 1693.90 1696.61 1669.35 1669.35 -2.113 na
2008-05-30 1688.27 1705.39 1688.27 1705.39 0.652 na
2008-05-23 1745.05 1745.05 1694.34 1694.34 -2.611 na
2008-05-16 1706.00 1739.77 1704.26 1739.77 2.785 na
2008-05-09 1713.08 1713.08 1692.63 1692.63 -0.227 na
2008-05-02 1698.62 1698.62 1685.74 1696.49 0.280 na
2008-04-25 1691.97 1691.97 1678.22 1691.75 0.283 na
2008-04-18 1621.24 1686.97 1621.24 1686.97 3.284 na
2008-04-11 1674.42 1674.42 1633.34 1633.34 -2.078 na
2008-04-04 1602.29 1667.99 1602.29 1667.99 3.957 na
2008-03-28 1584.62 1620.40 1584.62 1604.49 2.082 na
2008-03-21 1537.01 1584.24 1537.01 1571.77 -0.123 na
2008-03-14 1553.07 1602.37 1553.07 1573.70 -0.162 na
2008-03-07 1611.12 1615.55 1576.25 1576.25 -3.043 na
2008-02-29 1644.49 1675.30 1625.72 1625.72 0.411 na
2008-02-22 1614.19 1621.68 1614.19 1619.07 0.793 na
2008-02-15 1579.36 1614.90 1579.36 1606.33 1.704 na
2008-02-08 1656.41 1656.41 1579.42 1579.42 -4.750 na
2008-02-01 1608.72 1658.18 1608.72 1658.18 3.375 na
2008-01-25 1556.31 1608.04 1553.30 1604.05 -0.112 na
2008-01-18 1709.78 1709.78 1605.84 1605.84 -5.278 na
2008-01-11 1712.43 1713.94 1695.33 1695.33 -1.365 na
2008-01-04 1770.06 1770.06 1718.79 1718.79 -3.485 na
2007-12-28 1775.75 1783.62 1775.75 1780.85 0.962 na
2007-12-21 1733.24 1763.89 1732.03 1763.89 -0.021 na
2007-12-14 1832.42 1832.42 1764.27 1764.27 -3.097 na
2007-12-07 1790.02 1820.66 1778.63 1820.66 1.340 na
2007-11-30 1732.17 1796.58 1732.17 1796.58 2.762 na
2007-11-23 1735.81 1755.05 1721.01 1748.29 -0.980 na
2007-11-16 1754.27 1790.74 1754.27 1765.59 -0.817 na
2007-11-09 1822.27 1842.00 1780.14 1780.14 -3.174 na
2007-11-02 1868.51 1879.99 1838.49 1838.49 -0.714 na
2007-10-26 1801.04 1851.71 1801.04 1851.71 1.894 na
2007-10-19 1855.30 1855.30 1817.30 1817.30 -2.711 na
2007-10-12 1844.67 1867.95 1844.67 1867.95 0.751 na
2007-10-05 1837.91 1854.02 1833.91 1854.02 1.724 na
2007-09-28 1795.20 1822.60 1792.93 1822.60 1.438 na
2007-09-21 1726.88 1796.77 1726.88 1796.77 3.177 na
2007-09-14 1704.16 1745.42 1704.16 1741.45 1.593 na
2007-09-07 1737.74 1749.34 1714.14 1714.14 -1.293 na
2007-08-31 1721.75 1736.60 1688.64 1736.60 0.532 na
2007-08-24 1676.02 1727.41 1676.02 1727.41 3.866 na
2007-08-17 1709.60 1709.60 1636.08 1663.11 -2.154 na
2007-08-10 1725.21 1766.21 1699.72 1699.72 -0.768 na
2007-08-03 1737.93 1740.61 1712.88 1712.88 -0.792 na
2007-07-27 1831.00 1831.00 1726.55 1726.55 -5.381 na
2007-07-20 1839.22 1839.22 1824.73 1824.73 -0.939 na
2007-07-13 1817.12 1842.03 1803.88 1842.03 1.684 na
2007-07-06 1795.07 1811.52 1795.07 1811.52 1.732 na
2007-06-29 1770.28 1780.68 1762.46 1780.68 0.282 na
2007-06-22 1798.74 1798.92 1775.66 1775.66 -1.247 na
2007-06-15 1765.82 1798.08 1749.20 1798.08 2.222 na
2007-06-08 1806.59 1806.59 1755.01 1759.00 -2.420 na
2007-06-01 1773.78 1802.63 1773.78 1802.63 1.754 na
2007-05-25 1779.61 1784.66 1768.30 1771.56 -0.413 na
2007-05-18 1763.12 1778.91 1763.12 1778.91 0.866 na
2007-05-11 1774.54 1774.54 1751.71 1763.64 -0.204 na
2007-05-04 1743.58 1767.26 1741.51 1767.26 0.986 na
2007-04-27 1746.51 1754.17 1743.10 1750.00 -0.022 na
2007-04-20 1735.98 1750.39 1734.15 1750.39 1.925 na
2007-04-13 1700.20 1717.33 1700.20 1717.33 0.978 na
2007-04-06 1675.46 1701.66 1675.46 1700.70 1.638 na
2007-03-30 1682.25 1682.25 1663.10 1673.29 -0.628 na
2007-03-23 1639.94 1683.86 1639.94 1683.86 3.815 na
2007-03-16 1644.12 1644.12 1605.86 1621.98 -0.987 na
2007-03-09 1596.34 1638.16 1596.34 1638.16 1.045 na
2007-03-02 1700.73 1700.73 1621.21 1621.21 -4.508 na
2007-02-23 1700.55 1700.55 1694.71 1697.75 0.026 na
2007-02-16 1663.71 1699.23 1663.71 1697.31 1.459 na
2007-02-09 1671.12 1681.41 1671.12 1672.90 -0.061 na
2007-02-02 1645.81 1673.91 1645.81 1673.91 1.798 na
2007-01-26 1646.19 1665.81 1644.34 1644.34 -0.452 na
2007-01-19 1651.38 1651.81 1645.56 1651.81 1.217 na
2007-01-12 1628.62 1631.95 1620.06 1631.95 0.268 na
2007-01-05 1655.14 1655.14 1627.60 1627.60 -0.961 na
2006-12-29 1629.33 1647.32 1629.33 1643.38 0.863 na
2006-12-22 1639.54 1642.01 1629.32 1629.32 -0.746 na
2006-12-15 1626.43 1641.56 1626.43 1641.56 1.329 na
2006-12-08 1618.06 1624.28 1618.06 1620.04 0.863 na
2006-12-01 1586.51 1609.59 1586.51 1606.17 0.173 na
2006-11-24 1591.46 1605.52 1591.46 1603.40 0.406 na
2006-11-17 1583.98 1597.21 1583.98 1596.92 0.764 na
2006-11-10 1581.00 1588.92 1581.00 1584.81 1.188 na
2006-11-03 1571.82 1574.74 1566.21 1566.21 -0.700 na
2006-10-27 1566.01 1583.90 1566.01 1577.25 1.041 na
2006-10-20 1557.26 1561.00 1548.43 1561.00 0.687 na
2006-10-13 1534.72 1550.35 1533.60 1550.35 1.090 na
2006-10-06 1523.37 1540.50 1520.60 1533.64 0.839 na
2006-09-29 1503.54 1524.32 1503.54 1520.88 1.480 na
2006-09-22 1504.53 1508.55 1497.55 1498.70 -0.117 na
2006-09-15 1480.40 1500.45 1480.40 1500.45 0.938 na
2006-09-08 1518.44 1518.44 1485.19 1486.51 -1.658 na
2006-09-01 1494.17 1511.58 1494.17 1511.58 1.527 na
2006-08-25 1497.77 1498.19 1488.85 1488.85 -0.715 na
2006-08-18 1463.45 1499.57 1463.45 1499.57 2.864 na
2006-08-11 1464.61 1467.64 1457.81 1457.81 -1.276 na
2006-08-04 1468.46 1476.66 1462.57 1476.66 0.408 na
2006-07-28 1436.15 1470.65 1436.15 1470.65 3.752 na
2006-07-21 1399.50 1424.86 1395.84 1417.47 0.555 na
2006-07-14 1457.06 1457.06 1409.64 1409.64 -3.159 na
2006-07-07 1464.91 1467.97 1450.10 1455.63 -0.013 na
2006-06-30 1414.67 1455.82 1404.61 1455.82 3.366 na
2006-06-23 1400.55 1413.63 1400.55 1408.42 -0.055 na
2006-06-16 1399.84 1409.39 1371.43 1409.19 -0.423 na
2006-06-09 1457.68 1457.68 1408.96 1415.17 -4.211 na
2006-06-02 1469.95 1477.38 1451.86 1477.38 0.572 na
2006-05-26 1443.85 1468.98 1438.75 1468.98 0.633 na
2006-05-19 1499.92 1499.92 1459.74 1459.74 -3.574 na
2006-05-12 1543.70 1549.35 1513.84 1513.84 -1.741 na
2006-05-05 1512.05 1540.67 1512.05 1540.67 1.710 na
2006-04-28 1506.46 1514.77 1503.24 1514.77 0.290 na
2006-04-21 1473.68 1510.39 1473.68 1510.39 2.690 na
2006-04-14 1482.59 1482.59 1467.33 1470.82 -0.635 na
2006-04-07 1479.41 1495.46 1479.41 1480.22 0.728 na
2006-03-31 1466.80 1478.05 1457.23 1469.51 -0.102 na
2006-03-24 1475.46 1475.46 1463.99 1471.01 -0.301 na
2006-03-17 1448.58 1475.46 1448.58 1475.46 2.636 na
2006-03-10 1442.33 1442.33 1428.27 1437.57 -0.699 na
2006-03-03 1453.41 1453.41 1442.97 1447.68 -0.040 na
2006-02-24 1437.31 1448.27 1437.31 1448.27 0.750 na
2006-02-17 1416.64 1437.69 1416.64 1437.49 1.168 na
2006-02-10 1427.27 1427.27 1418.43 1420.90 -0.454 na
2006-02-03 1443.62 1445.69 1427.38 1427.38 -0.939 na
2006-01-27 1416.02 1440.90 1416.02 1440.90 2.130 na
2006-01-20 1436.70 1436.70 1410.85 1410.85 -1.864 na
2006-01-13 1436.60 1441.49 1431.74 1437.66 0.074 na
2006-01-06 1384.33 1436.60 1384.33 1436.60 3.809 na
2005-12-30 1397.44 1397.44 1383.88 1383.88 -0.947 na
2005-12-23 1388.51 1397.11 1385.73 1397.11 0.257 na
2005-12-16 1386.25 1395.26 1386.25 1393.52 1.211 na
2005-12-09 1376.38 1379.33 1373.54 1376.84 0.060 na
2005-12-02 1365.71 1376.02 1354.44 1376.02 0.618 na
2005-11-25 1356.27 1368.34 1356.27 1367.57 1.156 na
2005-11-18 1335.44 1351.93 1330.03 1351.93 0.953 na
2005-11-11 1330.15 1339.18 1327.35 1339.18 0.926 na
2005-11-04 1313.12 1331.40 1313.12 1326.89 2.163 na
2005-10-28 1298.40 1301.85 1291.23 1298.80 1.334 na
2005-10-21 1301.24 1301.24 1281.70 1281.70 -1.541 na
2005-10-14 1307.71 1307.71 1293.66 1301.76 -0.843 na
2005-10-07 1342.76 1342.76 1312.82 1312.82 -2.370 na
2005-09-30 1333.94 1344.70 1328.65 1344.70 1.567 na
2005-09-23 1338.15 1338.15 1323.95 1323.95 -1.482 na
2005-09-16 1343.35 1343.86 1335.11 1343.86 -0.244 na
2005-09-09 1329.55 1347.15 1329.55 1347.15 1.582 na
2005-09-02 1300.52 1326.83 1298.99 1326.17 2.104 na
2005-08-26 1318.12 1318.12 1298.85 1298.85 -0.912 na
2005-08-19 1329.82 1329.82 1306.91 1310.80 -1.448 na
2005-08-12 1310.26 1335.95 1310.26 1330.06 1.565 na
2005-08-05 1311.09 1326.74 1309.57 1309.57 0.215 na
2005-07-29 1298.65 1312.41 1296.07 1306.75 0.507 na
2005-07-22 1288.56 1300.16 1288.56 1300.16 0.639 na
2005-07-15 1285.65 1293.50 1285.65 1291.91 1.459 na
2005-07-08 1261.84 1273.33 1259.56 1273.33 0.891 na
2005-07-01 1262.39 1269.15 1262.09 1262.09 -0.264 na
2005-06-24 1280.90 1282.36 1265.42 1265.42 -1.652 na
2005-06-17 1264.17 1286.69 1264.17 1286.69 1.881 na
2005-06-10 1262.27 1266.74 1262.27 1262.93 0.171 na
2005-06-03 1264.21 1266.51 1253.53 1260.78 -0.273 na
2005-05-27 1259.12 1264.23 1255.88 1264.23 0.947 na
2005-05-20 1233.01 1256.63 1233.01 1252.36 1.990 na
2005-05-13 1256.63 1256.63 1227.93 1227.93 -2.043 na
2005-05-06 1237.74 1253.99 1237.74 1253.54 1.597 na
2005-04-29 1246.56 1246.56 1224.27 1233.84 -0.526 na
2005-04-22 1227.83 1240.36 1227.83 1240.36 0.558 na
2005-04-15 1270.97 1271.23 1233.48 1233.48 -2.999 na
2005-04-08 1257.02 1273.16 1257.02 1271.61 0.896 na
2005-04-01 1259.28 1264.37 1253.31 1260.32 0.036 na
2005-03-25 1276.62 1276.62 1259.27 1259.87 -2.075 na
2005-03-18 1298.40 1298.40 1286.56 1286.56 -0.989 na
2005-03-11 1313.57 1313.57 1299.40 1299.40 -0.951 na
2005-03-04 1293.46 1311.88 1293.46 1311.88 1.063 na
2005-02-25 1287.36 1298.08 1278.50 1298.08 0.853 na
2005-02-18 1286.70 1292.88 1285.84 1287.10 0.497 na
2005-02-11 1269.84 1280.74 1265.38 1280.74 0.733 na
2005-02-04 1255.88 1271.42 1255.88 1271.42 1.938 na
2005-01-28 1239.71 1252.02 1239.71 1247.24 0.463 na
2005-01-21 1255.21 1260.78 1241.49 1241.49 -1.093 na
2005-01-14 1258.31 1258.31 1251.38 1255.21 0.085 na
2005-01-07 1277.80 1277.80 1254.14 1254.14 -2.408 na
2004-12-31 1279.48 1287.26 1279.48 1285.08 0.459 na
2004-12-24 1261.42 1279.21 1261.42 1279.21 1.774 na
2004-12-17 1256.61 1266.72 1256.61 1256.92 1.104 na
2004-12-10 1257.42 1257.42 1243.20 1243.20 -1.574 na
2004-12-03 1245.86 1263.08 1241.89 1263.08 1.192 na
2004-11-26 1234.28 1248.33 1234.28 1248.20 1.160 na
2004-11-19 1239.64 1243.57 1232.48 1233.90 -0.400 na
2004-11-12 1219.65 1238.86 1217.26 1238.86 1.277 na
2004-11-05 1185.22 1223.24 1185.22 1223.24 3.335 na
2004-10-29 1153.36 1183.77 1153.36 1183.77 2.324 na
2004-10-22 1159.81 1161.39 1156.77 1156.88 -0.018 na
2004-10-15 1173.19 1173.19 1152.67 1157.09 -1.323 na
2004-10-08 1176.43 1181.95 1172.60 1172.60 0.034 na
2004-10-01 1141.75 1172.20 1141.75 1172.20 2.060 na
2004-09-24 1155.81 1166.25 1147.51 1148.53 -1.063 na
2004-09-17 1160.61 1161.90 1151.98 1160.87 0.482 na
2004-09-10 1145.43 1155.31 1145.43 1155.31 1.180 na
2004-09-03 1131.77 1147.66 1131.77 1141.83 0.444 na
2004-08-27 1125.25 1136.78 1124.02 1136.78 0.814 na
2004-08-20 1112.45 1127.60 1112.45 1127.60 2.355 na
2004-08-13 1102.31 1110.87 1099.67 1101.66 -0.278 na
2004-08-06 1133.97 1133.97 1104.74 1104.74 -2.357 na
2004-07-30 1114.68 1131.40 1114.68 1131.40 1.154 na
2004-07-23 1140.90 1142.02 1118.49 1118.49 -2.095 na
2004-07-16 1152.94 1152.94 1141.14 1142.43 -0.914 na
2004-07-09 1157.55 1157.55 1148.05 1152.96 -0.627 na
2004-07-02 1169.56 1170.24 1160.23 1160.23 -0.631 na
2004-06-25 1161.07 1171.57 1159.27 1167.60 0.365 na
2004-06-18 1146.27 1163.35 1146.27 1163.35 0.410 na
2004-06-11 1170.56 1171.11 1157.01 1158.59 0.664 na
2004-06-04 1149.06 1150.95 1143.00 1150.95 0.212 na
2004-05-28 1121.01 1150.16 1121.01 1148.51 2.703 na
2004-05-21 1099.19 1118.28 1099.19 1118.28 0.661 na
2004-05-14 1104.19 1115.64 1104.19 1110.94 -1.525 na
2004-05-07 1146.59 1160.87 1128.15 1128.15 -1.053 na
2004-04-30 1172.56 1173.64 1140.15 1140.15 -2.863 na
2004-04-23 1172.23 1173.76 1159.41 1173.76 0.233 na
2004-04-16 1187.00 1187.00 1165.41 1171.03 -0.865 na
2004-04-09 1188.36 1188.53 1181.24 1181.24 -0.078 na
2004-04-02 1160.34 1182.16 1160.34 1182.16 3.116 na
2004-03-26 1135.02 1146.44 1128.48 1146.44 -0.371 na
2004-03-19 1138.67 1159.46 1138.67 1150.70 -0.147 na
2004-03-12 1190.87 1190.87 1148.22 1152.40 -3.478 na
2004-03-05 1195.13 1195.13 1184.33 1193.92 0.871 na
2004-02-27 1182.94 1183.61 1178.18 1183.61 0.119 na
2004-02-20 1187.64 1200.56 1182.21 1182.21 -0.269 na
2004-02-13 1177.77 1194.26 1177.77 1185.40 0.907 na
2004-02-06 1164.80 1174.74 1157.92 1174.74 1.043 na
2004-01-30 1182.96 1182.96 1162.62 1162.62 -1.416 na
2004-01-23 1170.52 1185.03 1170.52 1179.32 1.166 na
2004-01-16 1166.00 1168.07 1163.20 1165.73 0.072 na
2004-01-09 1160.19 1169.83 1159.50 1164.89 1.722 na
2004-01-02 1134.27 1145.17 1134.27 1145.17 2.071 na
2003-12-26 1116.38 1121.94 1116.38 1121.94 0.757 na
2003-12-19 1098.77 1113.51 1098.77 1113.51 1.392 na
2003-12-12 1092.91 1098.23 1083.83 1098.23 0.729 na
2003-12-05 1090.80 1094.95 1090.28 1090.28 1.225 na
2003-11-28 1065.97 1077.09 1065.97 1077.09 2.111 na
2003-11-21 1057.64 1058.01 1052.71 1054.82 -1.560 na
2003-11-14 1061.21 1074.97 1057.93 1071.54 0.219 na
2003-11-07 1067.00 1069.19 1062.73 1069.19 0.689 na
2003-10-31 1047.32 1062.59 1047.32 1061.87 1.530 na
2003-10-24 1061.68 1064.38 1045.70 1045.87 -1.311 na
2003-10-17 1062.11 1065.46 1059.76 1059.76 0.449 na
2003-10-10 1045.49 1055.02 1045.43 1055.02 1.405 na
2003-10-03 1013.81 1040.41 1003.87 1040.41 3.336 na
2003-09-26 1029.67 1031.74 1006.82 1006.82 -3.405 na
2003-09-19 1019.09 1043.84 1019.09 1042.30 2.115 na
2003-09-12 1029.82 1029.82 1015.55 1020.71 -0.210 na
2003-09-05 1007.05 1023.97 1007.05 1022.86 2.151 na
2003-08-29 991.412 1001.33 990.199 1001.33 0.721 na
2003-08-22 997.208 1001.06 994.157 994.157 0.278 na
2003-08-15 977.981 991.405 977.981 991.405 1.993 na
2003-08-08 975.442 975.442 962.385 972.029 -0.337 na
2003-08-01 992.623 992.623 975.312 975.312 -1.457 na
2003-07-25 968.935 989.734 968.935 989.734 1.188 na
2003-07-18 992.827 992.827 969.684 978.110 -0.695 na
2003-07-11 993.722 995.395 980.520 984.958 0.726 na
2003-07-04 965.387 982.081 965.387 977.857 0.998 na
2003-06-27 976.042 976.042 968.196 968.196 -2.210 na
2003-06-20 999.564 1004.38 990.073 990.073 0.613 na
2003-06-13 968.596 991.236 968.596 984.043 0.626 na
2003-06-06 959.126 977.917 959.074 977.917 2.947 na
2003-05-30 925.585 949.923 925.585 949.923 2.636 na
2003-05-23 912.104 925.523 911.603 925.523 -0.887 na
2003-05-16 929.738 933.809 926.472 933.809 1.523 na
2003-05-09 912.275 925.418 909.567 919.801 0.975 na
2003-05-02 893.291 910.916 893.291 910.916 3.486 na
2003-04-25 877.953 899.429 877.953 880.233 0.237 na
2003-04-18 865.616 878.151 865.616 878.151 2.909 na
2003-04-11 868.557 868.557 853.330 853.330 -0.659 na
2003-04-04 829.262 858.990 829.262 858.990 1.529 na
2003-03-28 846.929 854.685 846.054 846.054 -2.903 na
2003-03-21 841.123 871.346 841.123 871.346 6.220 na
2003-03-14 797.158 820.323 785.790 820.323 0.681 na
2003-03-07 832.967 832.967 814.776 814.776 -2.224 na
2003-02-28 833.357 833.357 820.077 833.312 -1.188 na
2003-02-21 838.154 849.735 837.257 843.327 1.089 na
2003-02-14 829.076 834.240 820.759 834.240 0.586 na
2003-02-07 858.540 858.540 829.383 829.383 -2.464 na
2003-01-31 842.996 852.086 842.996 850.331 -1.247 na
2003-01-24 892.403 892.403 861.069 861.069 -3.941 na
2003-01-17 915.219 920.829 896.396 896.396 -2.161 na
2003-01-10 919.379 919.379 901.830 916.198 1.368 na
2003-01-03 875.682 903.835 875.682 903.835 3.794 na
2002-12-27 886.504 886.504 870.801 870.801 -1.556 na
2002-12-20 898.989 898.989 875.491 884.568 0.432 na
2002-12-13 883.604 893.384 880.762 880.762 -1.974 na
2002-12-06 924.553 924.553 896.067 898.502 -2.871 na
2002-11-29 919.604 927.105 901.793 925.065 0.478 na
2002-11-22 894.920 921.333 889.200 920.663 2.329 na
2002-11-15 871.849 899.707 871.849 899.707 1.350 na
2002-11-08 900.233 910.795 887.723 887.723 0.356 na
2002-11-01 881.111 884.576 865.016 884.576 0.553 na
2002-10-25 884.505 884.505 871.727 879.713 0.476 na
2002-10-18 831.575 875.548 831.575 875.548 5.580 na
2002-10-11 789.296 829.275 779.498 829.275 3.142 na
2002-10-04 815.240 835.959 804.012 804.012 -3.466 na
2002-09-27 825.231 847.193 813.064 832.876 -1.106 na
2002-09-20 881.497 881.497 842.192 842.192 -4.552 na
2002-09-13 896.255 911.201 882.360 882.360 -1.278 na
2002-09-06 913.902 913.902 880.407 893.778 -2.738 na
2002-08-30 945.339 945.339 918.030 918.943 -2.461 na
2002-08-23 947.278 957.954 936.736 942.126 1.229 na
2002-08-16 907.448 930.690 899.928 930.690 1.680 na
2002-08-09 849.707 915.312 849.707 915.312 4.232 na
2002-08-02 907.579 916.485 878.151 878.151 1.343 na
2002-07-26 855.960 866.511 832.565 866.511 -2.384 na
2002-07-19 929.398 930.226 887.669 887.669 -5.910 na
2002-07-12 999.179 999.179 943.429 943.429 -5.788 na
2002-07-05 992.957 1001.39 965.393 1001.39 -0.405 na
2002-06-28 991.678 1005.46 976.324 1005.46 1.449 na
2002-06-21 1026.31 1028.60 991.094 991.094 -1.103 na
2002-06-14 1033.44 1033.44 1002.15 1002.15 -2.838 na
2002-06-07 1054.65 1054.65 1031.42 1031.42 -3.541 na
2002-05-31 1082.61 1082.61 1067.58 1069.28 -1.278 na
2002-05-24 1090.90 1090.90 1082.95 1083.13 -1.568 na
2002-05-17 1070.74 1100.38 1070.74 1100.38 3.940 na
2002-05-10 1059.62 1079.79 1052.31 1058.67 -1.396 na
2002-05-03 1065.48 1080.07 1065.48 1073.66 0.039 na
2002-04-26 1095.74 1095.74 1073.24 1073.24 -3.101 na
2002-04-19 1082.87 1108.95 1082.87 1107.59 2.087 na
2002-04-12 1094.55 1101.71 1080.57 1084.95 -1.270 na
2002-04-05 1115.82 1115.82 1098.91 1098.91 -0.665 na
2002-03-29 1101.92 1115.25 1101.92 1106.27 -0.814 na
2002-03-22 1130.22 1135.45 1115.35 1115.35 -1.343 na
2002-03-15 1131.67 1131.67 1116.52 1130.53 0.081 na
2002-03-08 1114.35 1129.61 1109.21 1129.61 3.787 na
2002-03-01 1063.65 1088.39 1063.63 1088.39 3.671 na
2002-02-22 1065.76 1065.76 1045.89 1049.85 -1.712 na
2002-02-15 1068.16 1078.39 1066.92 1068.14 1.360 na
2002-02-08 1058.43 1058.43 1040.80 1053.81 -2.108 na
2002-02-01 1089.47 1089.47 1064.97 1076.50 -0.932 na
2002-01-25 1085.40 1090.49 1078.95 1086.64 -0.047 na
2002-01-18 1096.01 1098.89 1083.60 1087.15 -1.732 na
2002-01-11 1127.52 1127.52 1106.32 1106.32 -2.524 na
2002-01-04 1112.03 1134.96 1112.03 1134.96 1.409 na
2001-12-28 1098.88 1119.19 1098.00 1119.19 1.653 na
2001-12-21 1098.36 1105.05 1097.88 1100.99 1.361 na
2001-12-14 1104.18 1104.18 1084.20 1086.20 -3.196 na
2001-12-07 1091.35 1132.79 1091.35 1122.07 1.870 na
2001-11-30 1117.61 1117.61 1092.96 1101.47 -0.781 na
2001-11-23 1114.66 1114.66 1101.57 1110.14 0.496 na
2001-11-16 1080.40 1104.65 1080.40 1104.65 1.453 na
2001-11-09 1074.52 1091.02 1074.52 1088.84 2.813 na
2001-11-02 1055.52 1059.05 1035.65 1059.05 -1.457 na
2001-10-26 1054.02 1074.71 1054.02 1074.71 3.057 na
2001-10-19 1056.30 1063.65 1042.83 1042.83 -2.056 na
2001-10-12 1039.49 1065.22 1030.77 1064.72 1.948 na
2001-10-05 1010.18 1044.37 1010.18 1044.37 2.878 na
2001-09-28 974.028 1015.16 974.028 1015.16 8.283 na
2001-09-21 1011.41 1011.41 937.507 937.507 -9.913 na
2001-09-14 1061.76 1061.76 1040.67 1040.67 -2.271 na
2001-09-07 1109.37 1110.12 1064.84 1064.84 -4.602 na
2001-08-31 1157.06 1157.06 1115.36 1116.21 -3.726 na
2001-08-24 1143.58 1159.41 1140.91 1159.41 1.645 na
2001-08-17 1156.77 1163.55 1140.65 1140.65 -1.252 na
2001-08-10 1171.97 1173.64 1153.38 1155.11 -2.263 na
2001-08-03 1164.60 1189.24 1164.60 1181.85 1.497 na
2001-07-27 1152.88 1164.41 1139.37 1164.41 -0.277 na
2001-07-20 1163.21 1172.85 1163.21 1167.65 -0.554 na
2001-07-13 1162.32 1174.15 1146.66 1174.15 1.440 na
2001-07-06 1205.00 1205.00 1157.48 1157.48 -3.118 na
2001-06-29 1191.91 1194.74 1181.07 1194.74 -0.108 na
2001-06-22 1183.54 1200.66 1183.54 1196.04 0.383 na
2001-06-15 1224.50 1224.50 1191.48 1191.48 -3.764 na
2001-06-08 1241.19 1247.03 1238.08 1238.08 na na
