E C O N S T A T S TM  

Equity Index Data  

  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global     Indiv Stocks     MacroHedge  
VIX US SP1200 global total rtn Global FTSE 100 United Kin
SP500 US NasDAQ Comp US DAX 30 Germany
SP500_div US Rus 2000 US
DJIA US Nikkei 225 Japan
SP1200 global Global Hang Seng Hong Kong

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      Russell 2000 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.
           |_Russell_2000_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 |____2013-1987_|____2013-1987_|____2013-1987_|____2013-1987_|____2013-1987_|____2013-1987_|
                                                                34.56% <-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        1132.90        1134.18        1119.33        1119.69         -1.033        31233.3 
2013-12-06        1142.30        1142.30        1111.63        1131.38         -1.007        33337.1 
2013-11-29        1126.85        1147.00        1123.10        1142.89          1.597        26593.9 
2013-11-22        1118.40        1125.64        1096.46        1124.92          0.781        31627.8 
2013-11-15        1099.76        1116.31        1095.36        1116.20          1.475        30952.9 
2013-11-08        1098.62        1109.83        1079.08        1099.97          0.392        35791.1 
2013-11-01        1118.33        1123.26        1087.09        1095.67         -2.027        35353.2 
2013-10-25        1115.66        1121.92        1105.35        1118.34          0.320        34928.7 
2013-10-18        1078.73        1115.04        1076.49        1114.77          2.809        33020.0 
2013-10-11        1071.24        1084.32        1037.86        1084.31          0.562        32231.8 
2013-10-04        1065.67        1087.78        1061.79        1078.25          0.378        31711.7 
2013-09-27        1072.30        1082.00        1063.90        1074.19          0.127        30620.5 
2013-09-20        1053.96        1080.49        1053.96        1072.83          1.788        37315.9 
2013-09-13        1032.31        1057.56        1032.31        1053.98          2.373        31545.7 
2013-09-06        1019.48        1034.77        1009.00        1029.55          1.845        32811.9 
2013-08-30        1038.23        1044.66        1009.46        1010.90         -2.633        27391.4 
2013-08-23        1024.00        1038.85        1013.23        1038.24          1.361        27901.9 
2013-08-16        1043.59        1054.76        1023.46        1024.30         -2.299        30668.6 
2013-08-09        1059.09        1063.52        1042.65        1048.40         -1.081        29820.1 
2013-08-02        1047.13        1060.96        1038.93        1059.86          1.082        33840.5 
2013-07-26        1049.53        1056.86        1040.79        1048.51         -0.188        30593.4 
2013-07-19        1038.20        1052.46        1036.38        1050.48          1.347        31226.6 
2013-07-12        1007.70        1038.27        1007.17        1036.52          3.096        32332.7 
2013-07-05        981.300        1005.39        981.300        1005.39          2.855        27555.0 
2013-06-28        956.930        982.440        942.790        977.480          1.432        40789.8 
2013-06-21        987.400        1001.49        951.450        963.680         -1.804        40918.5 
2013-06-14        989.630        992.690        969.790        981.380         -0.632        31870.0 
2013-06-07        986.250        994.560        963.880        987.620          0.353        36315.3 
2013-05-31        984.250        1005.42        980.520        984.150         -0.013        36606.9 
2013-05-24        994.300        1008.23        970.630        984.280         -1.204        35706.5 
2013-05-17        974.210        996.470        971.240        996.280          2.166        33959.3 
2013-05-10        954.930        975.160        954.870        975.160          2.173        32940.8 
2013-05-03        938.220        959.550        924.210        954.420          2.050        34274.9 
2013-04-26        914.270        944.670        899.920        935.250          2.493        35536.0 
2013-04-19        938.670        938.670        898.400        912.500         -3.219             na 
2013-04-12        925.930        951.390        921.070        942.850          2.120             na 
2013-04-05        951.410        951.600        909.900        923.280         -2.970             na 
2013-03-29        948.630        953.530        940.290        951.540          0.557             na 
2013-03-22        952.460        952.460        936.730        946.270         -0.652             na 
2013-03-15        940.430        954.000        938.220        952.480          1.059             na 
2013-03-08        914.050        942.560        908.640        942.500          3.036             na 
2013-03-01        916.120        919.360        894.240        914.730         -0.155             na 
2013-02-22        924.140        932.000        900.480        916.150         -0.758             na 
2013-02-15        913.550        927.340        910.220        923.150          1.038             na 
2013-02-08        911.180        914.150        898.360        913.670          0.271             na 
2013-02-01        905.950        912.760        894.340        911.200          0.658             na 
2013-01-25        892.730        905.240        891.080        905.240          1.393             na 
2013-01-18        879.710        892.800        875.420        892.800          1.366             na 
2013-01-11        876.340        883.190        871.010        880.770          0.184             na 
2013-01-04        873.190        880.470        873.190        879.150          5.654             na 
2012-12-28        846.350        846.350        827.720        832.100         -1.866             na 
2012-12-21        825.140        852.500        825.140        847.920          2.934             na 
2012-12-14        822.810        837.290        821.820        823.750          0.180             na 
2012-12-07        825.870        826.580        816.080        822.270          0.043             na 
2012-11-30        805.310        824.580        798.510        821.920          1.826             na 
2012-11-23        782.370        807.190        782.370        807.180          3.981             na 
2012-11-16        796.980        797.730        763.550        776.280         -2.357             na 
2012-11-09        814.300        826.890        789.250        795.020         -2.376             na 
2012-11-02        813.610        830.550        811.860        814.370          0.138             na 
2012-10-26        820.330        821.880        807.240        813.250         -0.944             na 
2012-10-19        824.750        842.870        817.780        821.000         -0.254             na 
2012-10-12        839.550        840.360        821.990        823.090         -2.346             na 
2012-10-05        840.830        853.570        835.590        842.860          0.646             na 
2012-09-28        851.590        856.980        831.820        837.450         -2.111             na 
2012-09-21        861.610        861.610        847.090        855.510         -1.063             na 
2012-09-14        841.390        868.500        838.980        864.700          2.663             na 
2012-09-07        813.170        843.780        807.360        842.270          3.716             na 
2012-08-31        811.910        819.590        805.750        812.090          0.358             na 
2012-08-24        817.980        827.130        803.240        809.190         -1.305             na 
2012-08-17        801.480        819.890        791.710        819.890          2.288             na 
2012-08-10        789.270        806.410        789.270        801.550          1.658             na 
2012-08-03        796.370        798.690        765.200        788.480         -0.945             na 
2012-07-27        781.900        797.770        765.050        796.000          0.563             na 
2012-07-20        799.030        808.530        790.270        791.540         -1.180             na 
2012-07-13        805.670        810.790        778.540        800.990         -0.762             na 
2012-07-06        799.820        820.440        796.140        807.140          1.083             na 
2012-06-29        775.150        799.000        758.100        798.490          3.010             na 
2012-06-22        766.920        789.510        764.310        775.160          0.498             na 
2012-06-15        775.800        776.630        748.530        771.320          0.277             na 
2012-06-08        739.690        775.650        729.750        769.190          4.308             na 
2012-06-01        771.800        778.770        737.420        737.420         -3.783             na 
2012-05-25        749.190        770.160        745.770        766.410          2.570             na 
2012-05-18        782.770        784.940        745.710        747.210         -5.424             na 
2012-05-11        788.730        796.130        781.280        790.060         -0.225             na 
2012-05-04        825.470        830.100        791.260        791.840         -4.074             na 
2012-04-27        795.560        826.050        785.370        825.470          2.664             na 
2012-04-20        796.290        816.320        791.030        804.050          0.975             na 
2012-04-13        808.720        810.290        783.560        796.290         -2.675             na 
2012-04-06        828.890        841.060        816.430        818.180         -1.460             na 
2012-03-30        836.450        847.920        822.720        830.300          0.033             na 
2012-03-23        829.450        843.250        815.990        830.030         -0.018             na 
2012-03-16        817.310        832.780        811.840        830.180          1.613             na 
2012-03-09        801.950        821.190        785.410        817.000          1.817             na 
2012-03-02        822.000        830.660        800.130        802.420         -2.963             na 
2012-02-24        830.100        831.010        814.270        826.920         -0.212             na 
2012-02-17        820.000        832.230        811.860        828.680          1.887             na 
2012-02-10        827.480        832.640        812.850        813.330         -2.139             na 
2012-02-03        797.940        833.020        787.490        831.110          4.038             na 
2012-01-27        784.350        800.220        775.580        798.850          1.814             na 
2012-01-20        769.050        785.880        763.810        784.620          2.672             na 
2012-01-13        753.070        770.620        747.260        764.200          1.933             na 
2012-01-06        750.700        759.370        736.780        749.710          1.186             na 
2011-12-30        745.610        753.190        734.690        740.920         -0.944             na 
2011-12-23        725.780        748.520        707.830        747.980          3.591             na 
2011-12-16        737.150        742.190        705.780        722.050         -3.133             na 
2011-12-09        743.640        752.710        721.860        745.400          1.412             na 
2011-12-02        677.820        744.960        677.820        735.020         10.337             na 
2011-11-25        710.410        710.410        666.160        666.160         -7.403             na 
2011-11-18        741.470        747.760        715.520        719.420         -3.387             na 
2011-11-11        746.480        756.760        717.980        744.640         -0.248             na 
2011-11-04        752.440        754.050        712.420        746.490         -1.907             na 
2011-10-28        714.460        769.460        707.630        761.000          6.819             na 
2011-10-21        707.690        712.650        679.420        712.420         -0.006             na 
2011-10-14        664.580        713.360        664.580        712.460          8.572             na 
2011-10-07        639.730        675.740        601.710        656.210          1.871             na 
2011-09-30        657.370        694.700        643.800        644.160         -1.268             na 
2011-09-23        705.130        710.850        634.710        652.430         -8.663             na 
2011-09-16        667.250        718.630        664.930        714.310          5.987             na 
2011-09-09        671.920        712.110        663.560        673.960         -1.376             na 
2011-09-02        691.770        737.640        681.450        683.360         -1.219             na 
2011-08-26        660.860        701.550        646.730        691.790          6.153             na 
2011-08-19        702.910        718.630        650.610        651.690         -6.568             na 
2011-08-12        699.860        705.640        639.850        697.500         -2.397             na 
2011-08-05        803.820        808.600        698.600        714.630        -10.338             na 
2011-07-29        834.330        838.170        783.170        797.030         -5.321             na 
2011-07-22        828.770        843.400        811.850        841.820          1.573             na 
2011-07-15        844.610        845.380        821.950        828.780         -2.790             na 
2011-07-08        840.130        860.370        836.930        852.570          1.492             na 
2011-07-01        797.330        841.060        794.000        840.040          5.296             na 
2011-06-24        781.720        809.820        778.920        797.790          2.052             na 
2011-06-17        781.840        795.890        772.620        781.750          0.284             na 
2011-06-10        808.130        809.880        777.000        779.540         -3.538             na 
2011-06-03        843.320        848.330        807.710        808.130         -3.364             na 
2011-05-27        820.050        838.780        807.930        836.260          0.868             na 
2011-05-20        831.750        839.170        815.240        829.060         -0.791             na 
2011-05-13        832.380        855.910        831.600        835.670          0.280             na 
2011-05-06        865.590        868.570        825.550        833.340         -3.692             na 
2011-04-29        844.500        866.900        839.390        865.290          2.324             na 
2011-04-22        826.990        845.640        816.070        845.640          1.277             na 
2011-04-15        841.540        843.100        816.500        834.980         -0.703             na 
2011-04-08        846.740        859.080        837.920        840.890         -0.694             na 
2011-04-01        826.210        850.730        818.320        846.770          2.782             na 
2011-03-25        801.750        831.630        799.230        823.850          3.673             na 
2011-03-18        802.810        802.810        775.900        794.660         -1.018             na 
2011-03-11        825.640        828.340        794.620        802.830         -2.686             na 
2011-03-04        825.860        830.040        804.110        824.990          0.370             na 
2011-02-25        828.220        830.140        794.480        821.950         -1.542             na 
2011-02-18        822.220        838.000        819.410        834.820          1.546             na 
2011-02-11        801.150        822.110        801.150        822.110          2.750             na 
2011-02-04        778.400        801.480        774.850        800.110          3.187             na 
2011-01-28        773.710        797.530        771.710        775.400          0.287             na 
2011-01-21        807.570        807.660        773.120        773.180         -4.258             na 
2011-01-14        784.510        807.890        778.890        807.570          2.506             na 
2011-01-07        793.540        801.130        777.060        787.830          0.533             na 
2010-12-31        786.900        793.220        783.650        783.650         -0.673             na 
2010-12-24        779.510        793.280        778.790        788.960          1.212             na 
2010-12-17        777.040        779.860        767.730        779.510          0.345             na 
2010-12-10        755.290        777.560        754.110        776.830          2.698             na 
2010-12-03        732.710        757.520        720.580        756.420          3.233             na 
2010-11-26        722.340        736.530        715.080        732.730          1.156             na 
2010-11-19        722.350        727.020        701.430        724.360          0.708             na 
2010-11-12        734.460        738.990        718.800        719.270         -2.351             na 
2010-11-05        706.130        738.730        693.700        736.590          4.726             na 
2010-10-29        705.660        714.050        696.240        703.350         -0.011             na 
2010-10-22        703.160        710.130        690.110        703.430          0.038             na 
2010-10-15        693.680        711.430        685.420        703.160          1.346             na 
2010-10-08        679.280        696.180        665.990        693.820          2.139             na 
2010-10-01        671.020        684.590        659.020        679.290          1.234             na 
2010-09-24        652.860        672.380        647.790        671.010          3.004             na 
2010-09-17        641.400        654.320        641.400        651.440          2.354             na 
2010-09-10        641.060        641.880        628.510        636.460         -1.072             na 
2010-09-03        614.270        643.730        597.330        643.360          4.313             na 
2010-08-27        613.790        617.750        588.580        616.760          0.979             na 
2010-08-20        606.710        632.770        601.690        610.780          0.212             na 
2010-08-13        654.290        660.200        609.490        609.490         -6.330             na 
2010-08-06        657.420        664.460        639.740        650.680         -0.032             na 
2010-07-30        652.400        672.160        639.470        650.890          0.037             na 
2010-07-23        612.260        650.880        602.640        650.650          6.596             na 
2010-07-16        627.640        644.330        609.570        610.390         -3.025             na 
2010-07-09        605.060        629.550        587.670        629.430          5.085             na 
2010-07-02        644.160        649.720        590.570        598.970         -7.152             na 
2010-06-25        673.120        677.150        631.220        645.110         -3.270             na 
2010-06-18        653.850        671.740        651.010        666.920          2.761             na 
2010-06-11        636.010        649.000        607.290        649.000          2.371             na 
2010-06-04        657.540        669.350        633.130        633.970         -4.178             na 
2010-05-28        648.110        670.590        617.610        661.610          1.897             na 
2010-05-21        696.590        705.340        629.560        649.290         -6.440             na 
2010-05-14        668.250        719.700        668.250        693.980          6.276             na 
2010-05-07        719.300        732.870        637.690        653.000         -8.875             na 
2010-04-30        741.580        745.950        716.480        716.600         -3.413             na 
2010-04-23        714.350        741.920        702.250        741.920          3.820             na 
2010-04-16        703.730        725.130        700.410        714.620          1.660             na 
2010-04-09        686.230        702.950        685.460        702.950          2.773             na 
2010-04-02        680.640        687.730        677.750        683.980          0.738             na 
2010-03-26        669.880        693.320        667.490        678.970          0.754             na 
2010-03-19        675.350        686.940        669.400        673.890         -0.399             na 
2010-03-12        665.960        678.900        664.600        676.590          1.587             na 
2010-03-05        630.610        666.020        630.610        666.020          5.960             na 
2010-02-26        632.830        633.550        620.610        628.560         -0.484             na 
2010-02-19        613.800        632.840        611.580        631.620          3.422             na 
2010-02-12        592.720        610.720        586.370        610.720          2.992             na 
2010-02-05        602.220        615.740        580.490        592.980         -1.505             na 
2010-01-29        618.750        621.780        600.530        602.040         -2.444             na 
2010-01-22        637.940        649.150        615.520        617.120         -3.267             na 
2010-01-15        647.320        648.400        633.260        637.960         -1.024             na 
2010-01-08        628.110        644.690        628.110        644.560          3.065             na 
2010-01-01        635.200        635.990        625.130        625.390         -1.369             na 
2009-12-25        611.660        634.150        611.660        634.070          3.849             na 
2009-12-18        602.570        613.710        599.170        610.570          1.699             na 
2009-12-11        602.110        606.200        592.710        600.370         -0.401             na 
2009-12-04        576.940        606.770        567.980        602.790          4.432             na 
2009-11-27        589.480        601.360        577.210        577.210         -1.278             na 
2009-11-20        588.650        605.440        580.680        584.680         -0.273             na 
2009-11-13        583.850        596.930        576.730        586.280          1.022             na 
2009-11-06        563.750        584.020        553.310        580.350          3.124             na 
2009-10-30        601.760        610.460        560.190        562.770         -6.339             na 
2009-10-23        618.110        624.130        598.460        600.860         -2.486             na 
2009-10-16        615.180        623.940        606.790        616.180          0.205             na 
2009-10-09        582.230        614.920        581.820        614.920          5.984             na 
2009-10-02        600.180        616.980        576.400        580.200         -3.129             na 
2009-09-25        614.510        625.310        595.880        598.940         -3.065             na 
2009-09-18        591.350        621.620        588.030        617.880          4.092             na 
2009-09-11        573.010        597.980        570.390        593.590          4.047             na 
2009-09-04        577.020        579.900        552.270        570.500         -1.614             na 
2009-08-28        582.690        589.790        572.660        579.860         -0.284             na 
2009-08-21        556.770        582.100        546.960        581.510          3.123             na 
2009-08-14        570.370        577.570        558.580        563.900         -1.485             na 
2009-08-07        559.310        577.470        556.560        572.400          2.818             na 
2009-07-31        548.460        563.480        544.180        556.710          1.504             na 
2009-07-24        522.070        548.460        518.590        548.460          5.632             na 
2009-07-17        481.980        523.130        475.280        519.220          7.950             na 
2009-07-10        495.650        495.720        473.540        480.980         -3.264             na 
2009-07-03        512.330        520.060        497.210        497.210         -3.120             na 
2009-06-26        510.300        514.590        488.850        513.220          0.098             na 
2009-06-19        523.360        523.360        499.170        512.720         -2.678             na 
2009-06-12        528.420        532.900        515.990        526.830         -0.666             na 
2009-06-05        504.570        535.860        504.570        530.360          5.738             na 
2009-05-29        477.620        502.620        475.980        501.580          5.017             na 
2009-05-22        478.940        505.590        474.500        477.620          0.374             na 
2009-05-15        507.150        507.150        470.370        475.840         -7.030             na 
2009-05-08        489.950        511.820        489.200        511.820          5.101             na 
2009-05-01        474.380        501.460        465.100        486.980          1.721             na 
2009-04-24        477.980        482.220        448.930        478.740         -0.131             na 
2009-04-17        464.790        482.180        450.120        479.370          2.386             na 
2009-04-10        453.080        468.200        431.690        468.200          2.646             na 
2009-04-03        423.840        456.130        408.820        456.130          6.324             na 
2009-03-27        405.710        445.300        405.710        429.000          7.221             na 
2009-03-20        395.230        422.010        384.260        400.110          1.786             na 
2009-03-13        348.850        395.380        342.590        393.090         11.976             na 
2009-03-06        389.010        389.010        343.150        351.050         -9.760             na 
2009-02-27        413.390        414.800        386.690        389.020         -5.339             na 
2009-02-20        448.350        448.350        402.650        410.960         -8.342             na 
2009-02-13        470.280        471.190        435.590        448.360         -4.746             na 
2009-02-06        441.210        471.530        437.220        470.700          6.126             na 
2009-01-30        444.570        474.470        442.430        443.530         -0.187             na 
2009-01-23        464.450        464.450        431.260        444.360         -4.736             na 
2009-01-16        481.030        481.030        439.550        466.450         -3.085             na 
2009-01-09        505.560        519.000        480.960        481.300         -4.848             na 
2009-01-02        476.120        508.450        461.020        505.820          6.093             na 
2008-12-26        486.930        486.930        460.840        476.770         -1.952             na 
2008-12-19        469.150        497.530        445.800        486.260          3.806             na 
2008-12-12        465.450        491.780        440.710        468.430          1.592             na 
2008-12-05        466.530        466.540        415.990        461.090         -2.547             na 
2008-11-28        407.460        473.140        407.460        473.140         16.382             na 
2008-11-21        457.350        463.960        371.300        406.540        -10.948             na 
2008-11-14        511.710        515.190        433.350        456.520         -9.741             na 
2008-11-07        536.500        551.020        494.260        505.790         -5.903             na 
2008-10-31        468.110        539.580        441.920        537.520         14.094             na 
2008-10-24        531.290        546.840        461.620        471.120        -10.507             na 
2008-10-17        534.900        584.700        484.960        526.430          0.756             na 
2008-10-10        617.510        617.510        467.920        522.480        -15.647             na 
2008-10-03        698.160        698.910        619.400        619.400        -12.116             na 
2008-09-26        751.660        751.660        691.190        704.790         -6.494             na 
2008-09-19        718.500        761.780        672.810        753.740          4.648             na 
2008-09-12        726.780        739.920        700.490        720.260          0.196             na 
2008-09-05        745.120        754.970        702.980        718.850         -2.792             na 
2008-08-29        736.100        747.790        716.650        739.500          0.258             na 
2008-08-22        753.350        754.410        722.460        737.600         -2.093             na 
2008-08-15        734.180        764.380        732.670        753.370          2.597             na 
2008-08-08        715.560        735.090        700.180        734.300          2.536             na 
2008-08-01        710.330        721.680        694.170        716.140          0.817             na 
2008-07-25        694.710        726.270        691.660        710.340          2.490             na 
2008-07-18        677.230        697.270        647.370        693.080          2.686             na 
2008-07-11        665.720        684.290        651.920        674.950          1.377             na 
2008-07-04        697.850        701.260        660.930        665.780         -4.635             na 
2008-06-27        727.350        728.710        692.140        698.140         -3.802             na 
2008-06-20        733.160        742.810        719.490        725.730         -1.074             na 
2008-06-13        740.890        743.440        717.440        733.610         -0.913             na 
2008-06-06        747.480        763.270        732.120        740.370         -1.057             na 
2008-05-30        724.940        750.690        724.890        748.280          3.339             na 
2008-05-23        741.020        747.990        719.370        724.100         -2.303             na 
2008-05-16        721.460        745.750        720.150        741.170          2.933             na 
2008-05-09        727.990        733.490        714.010        720.050         -0.784             na 
2008-05-02        721.180        735.790        713.640        725.740          0.535             na 
2008-04-25        718.950        723.840        697.800        721.880          0.112             na 
2008-04-18        687.360        723.860        684.880        721.070          4.782             na 
2008-04-11        716.500        720.040        686.690        688.160         -3.583             na 
2008-04-04        683.510        720.490        681.850        713.730          4.472             na 
2008-03-28        682.720        705.990        682.480        683.180          0.258             na 
2008-03-21        654.900        689.490        645.690        681.420          2.794             na 
2008-03-14        660.720        681.940        643.280        662.900          0.423             na 
2008-03-07        686.050        689.130        654.620        660.110         -3.799             na 
2008-02-29        695.840        723.930        683.820        686.180         -1.330             na 
2008-02-22        705.740        719.010        683.540        695.430         -0.868             na 
2008-02-15        699.150        722.830        690.600        701.520          0.375             na 
2008-02-08        730.690        731.130        688.200        698.900         -4.326             na 
2008-02-01        687.740        731.240        680.940        730.500          6.085             na 
2008-01-25        658.850        704.060        650.000        688.600          2.291             na 
2008-01-18        706.530        714.490        666.620        673.180         -4.466             na 
2008-01-11        723.620        735.240        689.920        704.650         -2.349             na 
2008-01-04        770.460        770.900        720.390        721.600         -6.499             na 
2007-12-28        785.880        799.570        771.320        771.760         -1.762             na 
2007-12-21        751.280        785.610        735.850        785.600          4.201             na 
2007-12-14        786.840        796.340        753.590        753.930         -4.022             na 
2007-12-07        768.200        787.300        749.480        785.520          2.312             na 
2007-11-30        755.520        780.040        734.450        767.770          1.687             na 
2007-11-23        765.220        765.220        736.050        755.030         -1.880             na 
2007-11-16        771.770        794.250        759.250        769.500         -0.373             na 
2007-11-09        797.770        802.260        762.380        772.380         -3.184             na 
2007-11-02        822.800        830.390        787.650        797.780         -2.874             na 
2007-10-26        794.810        821.430        788.660        821.390          2.829             na 
2007-10-19        841.120        842.150        798.170        798.790         -5.038             na 
2007-10-12        844.020        852.060        830.980        841.170         -0.439             na 
2007-10-05        806.040        847.320        805.650        844.880          4.895             na 
2007-09-28        813.350        815.450        797.810        805.450         -0.942             na 
2007-09-21        782.660        822.870        774.820        813.110          3.781             na 
2007-09-14        777.730        787.020        759.420        783.490          0.993             na 
2007-09-07        792.500        805.680        772.970        775.790         -2.153             na 
2007-08-31        797.780        797.780        767.540        792.860         -0.760             na 
2007-08-24        787.800        802.570        778.580        798.930          1.641             na 
2007-08-17        793.140        800.140        736.000        786.030         -0.349             na 
2007-08-10        756.940        803.510        743.390        788.780          4.416             na 
2007-08-03        778.870        794.620        754.110        755.420         -2.881             na 
2007-07-27        838.200        842.040        777.090        777.830         -7.007             na 
2007-07-20        854.980        855.500        830.660        836.440         -2.259             na 
2007-07-13        853.210        856.480        834.140        855.770          0.406             na 
2007-07-06        836.080        853.520        836.080        852.310          2.232             na 
2007-06-29        834.120        845.670        820.180        833.700         -0.126             na 
2007-06-22        848.690        850.800        828.710        834.750         -1.585             na 
2007-06-15        834.350        851.150        819.750        848.190          1.542             na 
2007-06-08        852.530        855.190        822.220        835.310         -2.125             na 
2007-06-01        831.240        856.390        831.180        853.450          2.834             na 
2007-05-25        823.390        845.940        821.280        829.930          0.761             na 
2007-05-18        828.930        831.150        810.610        823.660         -0.709             na 
2007-05-11        833.280        836.990        818.560        829.540         -0.401             na 
2007-05-04        829.910        832.880        807.690        832.880          0.383             na 
2007-04-27        827.910        835.170        820.200        829.700          0.101             na 
2007-04-20        821.120        831.710        815.900        828.860          1.157             na 
2007-04-13        813.840        819.380        803.140        819.380          0.741             na 
2007-04-06        801.770        813.900        798.170        813.350          1.579             na 
2007-03-30        810.000        811.050        791.420        800.710         -1.087             na 
2007-03-23        780.920        810.380        780.920        809.510          3.947             na 
2007-03-16        784.640        789.880        761.060        778.770         -0.809             na 
2007-03-09        771.910        787.490        760.060        785.120          1.248             na 
2007-03-02        828.030        829.400        773.880        775.440         -6.194             na 
2007-02-23        816.870        830.010        812.190        826.640          1.038             na 
2007-02-16        808.020        818.460        802.410        818.150          1.368             na 
2007-02-09        809.200        817.010        803.610        807.110         -0.285             na 
2007-02-02        787.370        810.350        787.200        809.420          2.700             na 
2007-01-26        784.960        794.640        775.830        788.140          0.380             na 
2007-01-19        794.280        799.300        775.170        785.160         -1.146             na 
2007-01-12        776.200        794.270        768.690        794.260          2.370             na 
2007-01-05        788.310        796.620        774.550        775.870         -1.497             na 
2006-12-29        780.290        798.530        779.800        787.660          0.876             na 
2006-12-22        793.690        795.400        775.330        780.820         -1.500             na 
2006-12-15        792.540        798.620        784.640        792.710          0.019             na 
2006-12-08        781.910        801.010        781.910        792.560          1.458             na 
2006-12-01        790.790        790.790        767.810        781.170         -1.402             na 
2006-11-24        788.470        795.170        786.400        792.280          0.483             na 
2006-11-17        769.100        794.180        767.340        788.470          2.512             na 
2006-11-10        752.720        772.220        752.720        769.150          2.181             na 
2006-11-03        765.800        772.090        746.290        752.730         -1.712             na 
2006-10-27        762.130        776.040        756.270        765.840          0.487             na 
2006-10-20        762.640        771.820        758.810        762.130         -0.068             na 
2006-10-13        739.810        763.370        736.160        762.650          3.087             na 
2006-10-06        725.590        743.380        712.170        739.810          1.960             na 
2006-09-29        718.620        736.760        714.700        725.590          0.969             na 
2006-09-22        729.330        738.160        714.080        718.630         -1.485             na 
2006-09-15        708.520        732.220        700.440        729.460          2.953             na 
2006-09-08        721.560        727.860        704.510        708.540         -1.804             na 
2006-09-01        699.240        725.040        699.140        721.560          3.192             na 
2006-08-25        711.680        711.680        693.190        699.240         -1.748             na 
2006-08-18        679.010        713.860        679.010        711.680          4.807             na 
2006-08-11        701.250        701.250        674.750        679.040         -3.169             na 
2006-08-04        700.020        716.050        686.600        701.260          0.176             na 
2006-07-28        671.940        701.870        671.940        700.030          4.180             na 
2006-07-21        681.230        705.170        668.580        671.940         -1.365             na 
2006-07-14        709.300        715.950        674.820        681.240         -3.956             na 
2006-07-07        724.650        730.800        708.370        709.300         -2.121             na 
2006-06-30        690.130        724.670        679.900        724.670          5.003             na 
2006-06-23        693.060        694.740        677.340        690.140         -0.423             na 
2006-06-16        701.380        702.820        669.880        693.070         -1.186             na 
2006-06-09        737.450        737.450        684.910        701.390         -4.890             na 
2006-06-02        729.480        742.260        710.920        737.450          1.083             na 
2006-05-26        722.540        731.140        696.060        729.550          0.970             na 
2006-05-19        742.380        742.380        710.810        722.540         -2.675             na 
2006-05-12        781.830        782.790        742.050        742.400         -5.043             na 
2006-05-05        764.540        784.620        759.910        781.830          2.261             na 
2006-04-28        772.120        772.120        755.260        764.540         -0.982             na 
2006-04-21        751.110        778.570        744.730        772.120          2.797             na 
2006-04-14        756.130        759.200        740.240        751.110         -0.664             na 
2006-04-07        765.240        771.540        754.580        756.130         -1.178             na 
2006-03-31        753.830        767.160        749.310        765.140          1.500             na 
2006-03-24        746.090        753.870        733.690        753.830          1.037             na 
2006-03-17        726.340        748.350        724.970        746.090          2.719             na 
2006-03-10        738.440        738.940        713.620        726.340         -1.639             na 
2006-03-03        736.600        745.180        729.150        738.440          0.250             na 
2006-02-24        730.940        737.210        723.710        736.600          0.774             na 
2006-02-17        717.130        733.260        708.120        730.940          1.926             na 
2006-02-10        724.220        729.770        708.830        717.130         -0.979             na 
2006-02-03        732.220        736.450        720.310        724.220         -1.093             na 
2006-01-27        704.600        736.250        704.530        732.220          3.920             na 
2006-01-20        708.440        716.530        698.580        704.600         -0.542             na 
2006-01-13        699.390        711.680        699.390        708.440          1.294             na 
2006-01-06        673.220        700.440        666.580        699.390          3.887             na 
2005-12-30        686.440        688.400        670.850        673.220         -1.926             na 
2005-12-23        683.090        686.950        669.040        686.440          0.490             na 
2005-12-16        688.770        693.630        681.190        683.090         -0.825             na 
2005-12-09        690.570        693.100        680.550        688.770         -0.261             na 
2005-12-02        683.580        690.910        671.500        690.570          1.023             na 
2005-11-25        672.220        686.220        669.060        683.580          1.690             na 
2005-11-18        666.660        672.980        649.920        672.220          0.834             na 
2005-11-11        658.160        667.820        651.500        666.660          1.291             na 
2005-11-04        635.330        663.900        635.330        658.160          3.593             na 
2005-10-28        632.730        648.010        623.540        635.330          0.411             na 
2005-10-21        633.150        638.740        618.060        632.730         -0.066             na 
2005-10-14        644.330        645.610        614.760        633.150         -1.735             na 
2005-10-07        667.800        674.170        633.380        644.330         -3.515             na 
2005-09-30        655.460        667.800        652.240        667.800          1.883             na 
2005-09-23        671.980        672.460        644.740        655.460         -2.458             na 
2005-09-16        678.050        682.490        663.870        671.980         -0.895             na 
2005-09-09        663.330        678.050        663.330        678.050          2.219             na 
2005-09-02        648.640        670.520        645.380        663.330          2.265             na 
2005-08-26        652.510        662.310        648.010        648.640         -0.593             na 
2005-08-19        660.000        667.230        648.820        652.510         -1.135             na 
2005-08-12        662.790        668.200        655.260        660.000         -0.421             na 
2005-08-05        679.750        688.510        660.810        662.790         -2.495             na 
2005-07-29        677.780        684.810        668.820        679.750          0.291        173.100 
2005-07-22        663.740        677.870        658.030        677.780          2.115        171.540 
2005-07-15        662.140        674.330        658.400        663.740          0.242        174.780 
2005-07-08        643.040        662.690        639.120        662.140          2.970        171.775 
2005-07-01        630.410        646.040        625.840        643.040          2.003        174.000 
2005-06-24        644.190        645.640        625.840        630.410         -2.139        170.840 
2005-06-17        626.330        648.190        624.680        644.190          2.852        172.580 
2005-06-10        620.310        630.920        617.230        626.330          0.972        173.480 
2005-06-03        616.900        626.380        615.680        620.300          0.551        172.150 
2005-05-27        609.410        617.590        605.330        616.900          1.229        173.300 
2005-05-20        582.020        611.060        582.020        609.410          4.706        173.220 
2005-05-13        596.520        602.920        578.140        582.020         -2.431        172.740 
2005-05-06        579.380        599.030        579.190        596.520          2.958        169.300 
2005-04-29        589.530        598.310        570.030        579.380         -1.722        168.260 
2005-04-22        580.780        599.140        577.660        589.530          1.507        169.820 
2005-04-15        610.750        613.670        579.650        580.780         -4.907        170.020 
2005-04-08        611.540        620.900        606.820        610.750         -0.131        172.700 
2005-04-01        615.270        620.740        603.750        611.550         -0.605        173.960 
2005-03-25        622.570        628.090        612.060        615.270         -1.173        172.775 
2005-03-18        626.840        635.090        619.520        622.570         -0.681        174.260 
2005-03-11        644.950        647.640        624.580        626.840         -2.808        174.200 
2005-03-04        637.530        646.000        629.210        644.950          1.164        172.700 
2005-02-25        630.130        637.530        616.910        637.530          1.174        169.050 
2005-02-18        634.760        640.590        627.990        630.130         -0.729        171.840 
2005-02-11        637.440        639.840        621.940        634.760         -0.420        173.700 
2005-02-04        613.000        637.450        613.000        637.440          3.987        777.960 
2005-01-28        611.080        620.390        604.170        613.000          0.314        701.700 
2005-01-21        617.480        625.810        609.610        611.080         -1.036             na 
2005-01-14        613.210        623.300        604.640        617.480          0.696             na 
2005-01-07        651.570        654.270        612.410        613.210         -5.887             na 
2004-12-31        649.370        656.110        642.840        651.570          0.339             na 
2004-12-24        642.080        650.730        636.950        649.370          1.135             na 
2004-12-17        632.240        648.610        631.660        642.080          1.556             na 
2004-12-10        642.210        642.210        621.760        632.240         -1.552             na 
2004-12-03        631.160        644.700        626.840        642.210          1.751             na 
2004-11-26        613.440        632.770        612.020        631.160          2.889             na 
2004-11-19        621.980        627.890        613.190        613.440         -1.373             na 
2004-11-12        604.290        621.980        601.210        621.980          2.927             na 
2004-11-05        583.790        607.250        581.110        604.290          3.512             na 
2004-10-29        567.780        587.190        565.730        583.790          2.820             na 
2004-10-22        569.420        577.610        562.830        567.780         -0.288             na 
2004-10-15        575.650        580.700        564.040        569.420         -1.082             na 
2004-10-08        585.030        592.660        575.590        575.650         -1.603             na 
2004-10-01        565.970        585.260        558.360        585.030          3.368             na 
2004-09-24        573.170        577.150        564.910        565.970         -1.256             na 
2004-09-17        569.910        576.050        566.530        573.170          0.572             na 
2004-09-10        556.240        570.040        556.240        569.910          2.458             na 
2004-09-03        551.670        563.380        541.960        556.240          0.828             na 
2004-08-27        547.920        551.890        542.130        551.670          0.684             na 
2004-08-20        517.390        547.920        517.390        547.920          5.901             na 
2004-08-13        519.650        529.840        515.900        517.390         -0.435             na 
2004-08-06        551.290        551.930        519.280        519.650         -5.739             na 
2004-07-30        539.230        552.140        531.420        551.290          2.237             na 
2004-07-23        555.480        566.020        539.050        539.230         -2.925             na 
2004-07-16        563.730        565.880        554.800        555.480         -1.463             na 
2004-07-09        582.720        582.720        560.550        563.730         -3.259             na 
2004-07-02        587.700        591.530        579.350        582.720         -0.847             na 
2004-06-25        570.540        587.700        563.880        587.700          3.008             na 
2004-06-18        569.120        572.420        557.660        570.540          0.250             na 
2004-06-11        567.750        578.910        567.750        569.120          0.241             na 
2004-06-04        568.280        574.800        562.440        567.750         -0.093             na 
2004-05-28        552.670        571.870        547.940        568.280          4.117             na 
2004-05-21        543.760        552.750        530.680        545.810          0.377             na 
2004-05-14        548.560        552.400        533.510        543.760         -0.875             na 
2004-05-07        559.800        575.360        548.560        548.560         -2.008             na 
2004-04-30        590.710        596.390        558.570        559.800         -5.233             na 
2004-04-23        583.370        594.360        573.590        590.710          1.258             na 
2004-04-16        597.880        603.040        575.810        583.370         -2.427             na 
2004-04-09        603.420        606.420        595.230        597.880         -0.923             na 
2004-04-02        572.920        604.220        572.920        603.450          5.329             na 
2004-03-26        570.740        575.560        556.130        572.920          0.382             na 
2004-03-19        582.840        582.960        562.670        570.740         -2.076             na 
2004-03-12        599.540        603.110        568.700        582.840         -2.785             na 
2004-03-05        585.560        603.160        585.560        599.540          2.387             na 
2004-02-27        579.890        587.060        566.210        585.560          0.978             na 
2004-02-20        585.140        596.000        575.470        579.890         -0.897             na 
2004-02-13        584.070        597.080        583.580        585.140          0.183             na 
2004-02-06        580.760        585.070        564.030        584.070          0.570             na 
2004-01-30        596.140        601.500        573.340        580.760         -2.580             na 
2004-01-23        590.410        600.610        589.920        596.140          0.971             na 
2004-01-16        575.200        591.990        575.040        590.410          2.644             na 
2004-01-09        560.850        581.900        560.850        575.200          2.559             na 
2004-01-02        554.900        566.740        554.900        560.850          1.072             na 
2003-12-26        546.880        555.100        544.860        554.900          1.467             na 
2003-12-19        547.590        553.380        529.440        546.880         -0.130             na 
2003-12-12        539.010        547.590        526.420        547.590          1.592             na 
2003-12-05        546.510        557.420        537.230        539.010         -1.372             na 
2003-11-28        525.930        547.560        525.930        546.510          3.913             na 
2003-11-21        532.960        532.960        519.840        525.930         -1.319             na 
2003-11-14        542.960        544.920        526.760        532.960         -1.842             na 
2003-11-07        528.220        546.920        528.220        542.960          2.791             na 
2003-10-31        506.430        536.410        506.430        528.220          4.303             na 
2003-10-24        520.360        526.420        503.880        506.430         -2.677             na 
2003-10-17        519.060        534.220        519.060        520.360          0.250             na 
2003-10-10        512.280        526.400        510.960        519.060          1.323             na 
2003-10-03        485.290        513.620        482.130        512.280          5.562             na 
2003-09-26        520.200        520.200        485.270        485.290         -6.711             na 
2003-09-19        509.060        520.610        507.470        520.200          2.188             na 
2003-09-12        508.870        517.210        501.550        509.060          0.037             na 
2003-09-05        497.420        514.910        496.730        508.870          2.302             na 
2003-08-29        485.510        499.420        477.510        497.420          2.453             na 
2003-08-22        471.920        497.790        471.920        485.510          2.880             na 
2003-08-15        453.940        473.650        453.940        471.920          3.961             na 
2003-08-08        468.080        468.120        449.970        453.940         -3.021             na 
2003-08-01        468.880        478.800        467.190        468.080         -0.171             na 
2003-07-25        464.760        472.510        456.540        468.880          0.886             na 
2003-07-18        473.770        481.370        459.700        464.760         -1.902             na 
2003-07-11        456.350        477.880        456.350        473.770          3.817             na 
2003-07-04        448.750        459.030        441.220        456.350          1.694             na 
2003-06-27        449.560        455.140        437.200        448.750         -0.180             na 
2003-06-20        449.710        460.080        449.230        449.560         -0.033             na 
2003-06-13        453.940        458.010        444.560        449.710         -0.932             na 
2003-06-06        441.000        465.730        440.630        453.940          2.934             na 
2003-05-30        418.400        441.010        417.820        441.000          5.402             na 
2003-05-23        414.690        418.640        406.190        418.400          0.895             na 
2003-05-16        413.530        422.240        412.700        414.690          0.281             na 
2003-05-09        407.670        413.790        406.920        413.530          1.437             na 
2003-05-02        388.500        407.670        388.500        407.670          4.934             na 
2003-04-25        383.700        395.010        382.890        388.500          1.251             na 
2003-04-18        371.300        383.770        371.300        383.700          3.340             na 
2003-04-11        373.280        382.980        371.000        371.300         -0.530             na 
2003-04-04        368.670        377.630        361.910        373.280          1.242             na 
2003-03-28        376.240        376.240        365.090        368.700         -2.001             na 
2003-03-21        354.390        376.370        352.380        376.230          6.163             na 
2003-03-14        354.180        357.500        343.060        354.390          0.059             na 
2003-03-07        360.520        364.630        350.980        354.180         -1.759             na 
2003-02-28        364.360        364.360        354.090        360.520         -1.054             na 
2003-02-21        358.500        364.930        358.200        364.360          1.635             na 
2003-02-14        358.780        363.580        351.780        358.500         -0.078             na 
2003-02-07        372.170        373.730        358.780        358.780         -3.598             na 
2003-01-31        375.060        375.800        366.590        372.170         -0.771             na 
2003-01-24        388.100        389.040        375.060        375.060         -3.360             na 
2003-01-17        396.440        399.550        387.280        388.100         -2.104             na 
2003-01-10        390.310        397.990        389.070        396.440          1.571             na 
2003-01-03        384.160        392.600        379.670        390.310          1.601             na 
2002-12-27        386.900        392.210        383.590        384.160         -0.703             na 
2002-12-20        387.980        394.900        381.290        386.880         -0.284             na 
2002-12-13        396.720        396.720        385.930        387.980         -2.203             na 
2002-12-06        406.360        413.640        390.860        396.720         -2.370             na 
2002-11-29        400.000        411.130        397.150        406.350          1.587             na 
2002-11-22        385.920        400.700        379.160        400.000          3.648             na 
2002-11-15        379.000        387.140        369.140        385.920          1.826             na 
2002-11-08        383.450        392.730        377.970        379.000         -1.161             na 
2002-11-01        372.640        383.450        362.640        383.450          2.901             na 
2002-10-25        363.370        372.640        359.790        372.640          2.551             na 
2002-10-18        344.930        364.290        342.830        363.370          5.346             na 
2002-10-11        347.980        347.980        324.900        344.930         -0.876             na 
2002-10-04        361.780        369.680        346.430        347.980         -3.814             na 
2002-09-27        367.280        371.030        355.090        361.780         -1.497             na 
2002-09-20        389.990        389.990        365.370        367.280         -5.823             na 
2002-09-13        391.570        397.550        383.600        389.990         -0.404             na 
2002-09-06        390.960        391.960        379.090        391.570          0.156             na 
2002-08-30        400.130        408.880        387.230        390.960         -2.292             na 
2002-08-23        395.970        410.920        395.390        400.130          1.051             na 
2002-08-16        388.450        396.890        374.030        395.970          1.936             na 
2002-08-09        376.450        391.300        367.120        388.450          3.188             na 
2002-08-02        382.260        402.320        376.450        376.450         -1.520             na 
2002-07-26        386.200        389.110        354.110        382.260         -1.020             na 
2002-07-19        413.280        415.260        385.070        386.200         -6.552             na 
2002-07-12        440.920        441.550        408.170        413.280         -6.269             na 
2002-07-05        462.630        462.630        422.350        440.920         -4.695             na 
2002-06-28        461.070        464.940        441.760        462.640          0.341             na 
2002-06-21        459.070        474.640        458.800        461.070          0.436             na 
2002-06-14        470.400        473.500        446.660        459.070         -2.431             na 
2002-06-07        487.470        487.590        459.760        470.510         -3.479             na 
2002-05-31        493.640        495.220        482.600        487.470         -1.250             na 
2002-05-24        508.940        508.940        490.230        493.640         -3.006             na 
2002-05-17        492.730        515.260        492.420        508.940          3.290             na 
2002-05-10        512.320        513.080        492.240        492.730         -3.824             na 
2002-05-03        501.500        514.170        498.080        512.320          2.158             na 
2002-04-26        517.400        517.400        501.290        501.500         -3.073             na 
2002-04-19        515.460        523.790        510.430        517.400          0.376             na 
2002-04-12        497.760        515.470        493.760        515.460          3.556             na 
2002-04-05        506.460        506.460        494.740        497.760         -1.718             na 
2002-03-29        502.400        509.190        496.010        506.460          0.810             na 
2002-03-22        499.120        507.530        497.910        502.390          0.655             na 
2002-03-15        499.850        502.060        493.540        499.120         -0.146             na 
2002-03-08        478.340        500.650        478.340        499.850          4.497             na 
2002-03-01        465.070        478.340        464.560        478.340          2.853             na 
2002-02-22        469.250        469.250        457.050        465.070         -0.891             na 
2002-02-15        466.670        477.360        466.450        469.250          0.553             na 
2002-02-08        480.040        480.080        457.940        466.670         -2.785             na 
2002-02-01        479.350        484.000        468.380        480.040          0.144             na 
2002-01-25        474.370        481.330        468.040        479.350          1.050             na 
2002-01-18        489.940        489.940        474.330        474.370         -3.178             na 
2002-01-11        499.950        503.080        489.930        489.940         -1.875             na 
2002-01-04        493.620        500.670        479.200        499.300          1.151             na 
2001-12-28        484.020        494.710        483.540        493.620          1.983             na 
2001-12-21        471.290        485.490        470.730        484.020          2.701             na 
2001-12-14        481.210        481.210        467.110        471.290         -2.061             na 
2001-12-07        460.790        483.040        455.510        481.210          4.434             na 
2001-11-30        458.430        465.920        453.700        460.780          0.515             na 
2001-11-23        451.310        458.820        449.950        458.420          1.575             na 
2001-11-16        438.100        453.040        432.150        451.310          3.015             na 
2001-11-09        433.070        446.110        433.070        438.100          1.161             na 
2001-11-02        438.650        438.880        420.110        433.070         -1.272             na 
2001-10-26        425.700        439.810        422.200        438.650          3.042             na 
2001-10-19        428.590        437.230        419.490        425.700         -0.674             na 
2001-10-12        414.970        433.100        407.870        428.590          3.282             na 
2001-10-05        404.870        420.570        393.000        414.970          2.495             na 
2001-09-28        378.900        404.880        378.900        404.870          6.857             na 
2001-09-21        440.730        440.730        373.620        378.890        -14.031             na 
2001-09-14        445.190        445.190        437.500        440.730         -1.002             na 
2001-09-07        468.560        472.810        442.990        445.190         -4.988             na 
2001-08-31        480.810        481.810        465.420        468.560         -2.548             na 
2001-08-24        475.650        480.980        470.630        480.810          1.085             na 
2001-08-17        475.520        482.610        474.060        475.650          0.027             na 
2001-08-10        487.140        487.140        469.500        475.520         -2.387             na 
2001-08-03        485.010        491.890        481.340        487.150          0.441             na 
2001-07-27        487.930        489.510        471.520        485.010         -0.598             na 
2001-07-20        489.870        491.400        481.650        487.930         -0.567             na 
2001-07-13        483.260        491.690        471.360        490.710          1.542             na 
2001-07-06        513.280        513.280        482.140        483.260         -5.731             na 
2001-06-29        488.660        514.200        482.190        512.640          4.909             na 
2001-06-22        494.810        498.460        487.250        488.650         -1.309             na 
2001-06-15        511.640        511.640        491.780        495.130         -3.227             na 
2001-06-08        501.720        516.480        501.720        511.640          1.977             na 
2001-06-01        508.620        508.620        493.960        501.720         -1.357             na 
2001-05-25        506.280        519.890        503.850        508.620          0.462             na 
2001-05-18        487.360        506.770        484.400        506.280          3.882             na 
2001-05-11        492.890        494.590        486.750        487.360         -1.122             na 
2001-05-04        483.970        492.890        480.470        492.890          1.843             na 
2001-04-27        466.710        483.970        460.350        483.970          3.698             na 
2001-04-20        455.010        472.410        449.420        466.710          2.569             na 
2001-04-13        434.660        458.010        434.660        455.020          4.684             na 
2001-04-06        450.530        450.530        424.640        434.660         -3.523             na 
2001-03-30        443.270        452.880        439.910        450.530          1.638             na 
2001-03-23        441.790        456.170        419.700        443.270          0.333             na 
2001-03-16        473.650        473.650        441.680        441.800         -6.724             na 
2001-03-09        476.880        485.500        473.460        473.650         -0.677             na 
2001-03-02        477.450        488.310        465.190        476.880         -0.119             na 
2001-02-23        499.280        500.380        465.070        477.450         -4.372             na 
2001-02-16        497.050        510.940        495.510        499.280          0.449             na 
2001-02-09        501.020        508.090        494.550        497.050         -0.887             na 
2001-02-02        498.670        515.220        498.670        501.500          0.565             na 
2001-01-26        488.090        505.150        485.990        498.680          2.170             na 
2001-01-19        485.750        501.050        483.860        488.090          0.482             na 
2001-01-12        463.140        487.680        457.560        485.750          4.882             na 
2001-01-05        483.550        484.390        459.280        463.140         -4.217             na 
2000-12-29        462.990        495.840        462.450        483.530          4.436             na 
2000-12-22        458.030        466.910        440.780        462.990          1.083             na 
2000-12-15        479.070        487.230        452.820        458.030         -4.392             na 
2000-12-08        456.830        479.080        450.390        479.070          4.866             na 
2000-12-01        471.850        478.720        440.760        456.840         -3.185             na 
2000-11-24        482.690        482.690        454.260        471.870         -2.225             na 
2000-11-17        480.920        493.040        463.440        482.610          0.356             na 
2000-11-10        508.760        508.860        480.750        480.900         -5.288             na 
2000-11-03        479.850        507.750        477.470        507.750          5.814             na 
2000-10-27        487.450        493.840        466.560        479.850         -1.559             na 
2000-10-20        480.390        488.820        455.630        487.450          1.470             na 
2000-10-13        491.020        491.020        460.470        480.390         -2.165             na 
2000-10-06        521.370        523.410        489.630        491.020         -5.821             na 
2000-09-29        518.760        524.400        506.710        521.370          0.491             na 
2000-09-22        530.840        531.230        502.900        518.820         -2.272             na 
2000-09-15        535.700        540.010        529.790        530.880         -0.900             na 
2000-09-08        541.910        542.820        535.270        535.700         -1.146             na 
2000-09-01        525.110        541.910        525.110        541.910          3.199             na 
2000-08-25        515.510        525.280        513.950        525.110          1.862             na 
2000-08-18        510.270        517.450        509.640        515.510          1.027             na 
2000-08-11        503.620        512.450        498.670        510.270          1.318             na 
2000-08-04        490.220        504.850        487.390        503.630          2.736             na 
2000-07-28        522.700        524.110        488.700        490.220         -6.214             na 
2000-07-21        542.630        545.710        522.700        522.700         -3.673             na 
2000-07-14        528.220        543.840        527.750        542.630          2.728             na 
2000-07-07        517.240        528.650        513.660        528.220          2.125             na 
2000-06-30        510.410        521.000        507.880        517.230          1.336             na 
2000-06-23        513.740        530.410        508.220        510.410         -0.648             na 
2000-06-16        523.070        523.790        500.910        513.740         -1.782             na 
2000-06-09        513.030        523.350        507.910        523.060          1.955             na 
2000-06-02        457.370        513.040        457.370        513.030         12.170             na 
2000-05-26        479.700        480.590        443.990        457.370         -4.655             na 
2000-05-19        490.940        507.520        477.730        479.700         -2.289             na 
2000-05-12        512.840        512.840        470.570        490.940         -4.270             na 
2000-05-05        506.250        520.320        487.330        512.840          1.302             na 
2000-04-28        481.840        506.250        460.900        506.250          5.066             na 
2000-04-21        453.670        493.790        441.560        481.840          6.198             na 
2000-04-14        542.990        545.900        450.190        453.720        -16.440             na 
2000-04-07        539.020        542.990        464.080        542.990          0.723             na 
2000-03-31        574.010        577.800        524.270        539.090         -6.084             na 
2000-03-24        574.790        583.270        530.870        574.010         -0.132             na 
2000-03-17        603.810        603.810        546.220        574.770         -4.809             na 
2000-03-10        598.190        614.160        579.160        603.810          0.992             na 
2000-03-03        556.740        597.880        548.130        597.880          7.389             na 
2000-02-25        545.680        561.050        531.400        556.740          2.027             na 
2000-02-18        537.100        560.350        533.080        545.680          1.597             na 
2000-02-11        525.520        544.020        525.520        537.100          2.204             na 
2000-02-04        504.620        527.290        488.530        525.520          4.142             na 
2000-01-28        533.940        540.600        503.060        504.620         -5.491             na 
2000-01-21        507.560        533.950        506.200        533.940          5.197             na 
2000-01-14        488.310        508.110        487.090        507.560          3.942             na 
2000-01-07        504.760        510.960        467.560        488.310         -3.257             na 
1999-12-31        482.430        504.750        479.300        504.750          4.627             na 
1999-12-24        466.210        484.170        466.210        482.430          3.479             na 
1999-12-17        466.700        470.860        455.390        466.210         -0.107             na 
1999-12-10        464.580        471.760        460.520        466.710          0.458             na 
1999-12-03        458.940        467.700        451.810        464.580          1.229             na 
1999-11-26        461.270        462.400        451.220        458.940         -0.505             na 
1999-11-19        449.690        463.200        449.690        461.270          2.575             na 
1999-11-12        442.410        450.760        441.340        449.690          1.646             na 
1999-11-05        428.640        444.370        428.640        442.410          3.212             na 
1999-10-29        418.690        429.510        414.750        428.640          2.376             na 
1999-10-22        414.700        419.580        406.330        418.690          0.962             na 
1999-10-15        427.710        430.460        410.080        414.700         -3.042             na 
1999-10-08        423.530        430.720        423.530        427.710          0.987             na 
1999-10-01        417.090        427.310        414.530        423.530          1.544             na 
1999-09-24        434.450        434.890        414.200        417.090         -3.996             na 
1999-09-17        441.190        441.260        429.310        434.450         -1.528             na 
1999-09-10        435.970        441.410        435.220        441.190          1.197             na 
1999-09-03        432.450        435.970        424.220        435.970          0.814             na 
1999-08-27        434.380        438.260        432.450        432.450         -0.444             na 
1999-08-20        434.050        436.000        429.880        434.380          0.076             na 
1999-08-13        428.040        434.050        417.070        434.050          1.404             na 
1999-08-06        444.770        445.510        422.230        428.040         -3.761             na 
1999-07-30        448.380        448.380        439.800        444.770         -0.805             na 
1999-07-23        465.260        465.690        446.730        448.380         -3.628             na 
1999-07-16        457.980        465.800        455.460        465.260          1.590             na 
1999-07-09        456.510        459.310        450.650        457.980          0.322             na 
1999-07-02        443.110        460.210        443.110        456.510          3.024             na 
1999-06-25        445.050        450.790        442.490        443.110         -0.436             na 
1999-06-18        438.010        447.070        431.370        445.050          1.607             na 
1999-06-11        443.400        447.820        437.930        438.010         -0.977             na 
1999-06-04        438.680        442.330        431.040        442.330          0.832             na 
1999-05-28        449.140        450.190        429.710        438.680         -2.329             na 
1999-05-21        443.130        450.970        436.940        449.140          1.356             na 
1999-05-14        436.110        452.500        436.110        443.130          1.610             na 
1999-05-07        432.810        436.560        426.040        436.110          0.762             na 
1999-04-30        431.730        437.690        428.540        432.810          0.250             na 
1999-04-23        421.580        432.130        410.440        431.730          2.408             na 
1999-04-16        405.860        425.550        400.380        421.580          3.873             na 
1999-04-09        398.740        405.860        396.290        405.860          1.786             na 
1999-04-02        393.920        401.480        393.920        398.740          1.224             na 
1999-03-26        396.580        397.360        381.960        393.920         -0.671             na 
1999-03-19        398.380        401.800        396.540        396.580         -0.452             na 
1999-03-12        398.010        403.370        397.510        398.380          0.093             na 
1999-03-05        392.240        398.300        390.740        398.010          1.466             na 
1999-02-26        392.300        400.780        388.970        392.260         -0.010             na 
1999-02-19        398.440        402.730        388.580        392.300         -1.541             na 
1999-02-12        412.720        415.690        396.950        398.440         -3.460             na 
1999-02-05        427.220        429.130        412.670        412.720         -3.394             na 
1999-01-29        422.440        427.500        420.380        427.220          1.132             na 
1999-01-22        427.050        435.300        419.490        422.440         -1.079             na 
1999-01-15        431.230        434.720        412.640        427.050         -0.969             na 
1999-01-08        421.960        432.030        420.540        431.230          2.197             na 
1999-01-01        405.560        421.980        405.560        421.960          4.044             na 
1998-12-25        397.420        405.570        397.420        405.560          2.048             na 
1998-12-18        395.370        397.490        387.610        397.420          0.519             na 
1998-12-11        398.370        404.050        393.450        395.370         -0.753             na 
1998-12-04        402.090        403.140        392.240        398.370         -0.925             na 
1998-11-27        394.290        402.090        394.290        402.090          1.978             na 
1998-11-20        389.360        394.640        385.630        394.290          1.266             na 
1998-11-13        400.320        400.610        389.360        389.360         -2.738             na 
1998-11-06        378.160        400.830        378.160        400.320          5.860             na 
1998-10-30        367.050        379.230        366.910        378.160          3.027             na 
1998-10-23        342.870        367.700        342.730        367.050          7.052             na 
1998-10-16        318.400        342.880        318.400        342.870          7.685             na 
1998-10-09        349.710        349.710        303.870        318.400         -8.953             na 
1998-10-02        369.020        371.490        344.460        349.710         -5.233             na 
1998-09-25        363.260        376.970        356.360        369.020          1.586             na 
1998-09-18        353.620        363.260        351.420        363.260          2.726             na 
1998-09-11        347.070        361.930        343.070        353.620          1.887             na 
1998-09-04        358.540        360.450        335.870        347.070         -3.199             na 
1998-08-28        395.640        398.120        358.070        358.540         -9.377             na 
1998-08-21        402.790        412.840        390.000        395.640         -1.775             na 
1998-08-14        415.800        415.980        397.810        402.790         -3.129             na 
1998-08-07        419.750        420.180        394.030        415.800         -0.941             na 
1998-07-31        438.580        438.580        419.750        419.750         -4.293             na 
1998-07-24        462.360        463.030        436.780        438.580         -5.143             na 
1998-07-17        458.430        464.330        458.100        462.360          0.857             na 
1998-07-10        458.310        460.440        457.740        458.430          0.026             na 
1998-07-03        450.270        459.860        450.270        458.310          1.786             na 
1998-06-26        438.420        453.980        438.420        450.270          2.691             na 
1998-06-19        441.590        445.600        433.660        438.470         -0.707             na 
1998-06-12        454.240        457.390        437.360        441.590         -2.785             na 
1998-06-05        456.620        456.620        449.070        454.240         -0.521             na 
1998-05-29        462.990        464.510        445.600        456.620         -1.376             na 
1998-05-22        472.440        472.650        461.870        462.990         -2.000             na 
1998-05-15        479.510        481.690        472.430        472.440         -1.474             na 
1998-05-08        484.940        487.540        475.800        479.510         -1.120             na 
1998-05-01        480.320        485.050        466.030        484.940          0.962             na 
1998-04-24        487.010        492.280        479.380        480.320         -1.374             na 
1998-04-17        480.060        487.160        477.460        487.010          1.452             na 
1998-04-10        485.790        487.320        472.960        480.040         -1.184             na 
1998-04-03        477.140        487.360        475.850        485.790          1.811             na 
1998-03-27        474.250        479.280        473.600        477.150          0.611             na 
1998-03-20        468.780        475.350        468.780        474.250          1.169             na 
1998-03-13        463.720        469.760        460.980        468.770          1.089             na 
1998-03-06        461.830        464.010        456.080        463.720          0.409             na 
1998-02-27        453.990        462.420        453.560        461.830          1.727             na 
1998-02-20        454.290        455.940        451.820        453.990         -0.066             na 
1998-02-13        445.500        454.290        445.500        454.290          1.973             na 
1998-02-06        430.050        445.780        430.050        445.500          3.593             na 
1998-01-30        424.810        432.100        420.540        430.050          1.233             na 
1998-01-23        426.250        431.320        424.290        424.810         -0.338             na 
1998-01-16        412.950        426.700        404.860        426.250          3.221             na 
1998-01-09        436.520        438.170        412.070        412.950         -5.400             na 
1998-01-02        421.490        438.620        421.490        436.520          3.566             na 
1997-12-26        420.030        423.750        420.030        421.490          0.348             na 
1997-12-19        422.630        427.170        412.680        420.030         -0.615             na 
1997-12-12        438.060        442.030        421.470        422.630         -3.522             na 
1997-12-05        429.920        438.060        429.920        438.060          1.893             na 
1997-11-28        435.050        435.050        425.440        429.920         -1.179             na 
1997-11-21        428.410        437.880        428.410        435.050          1.550             na 
1997-11-14        435.220        438.030        418.830        428.410         -1.565             na 
1997-11-07        433.260        444.930        433.160        435.220          0.452             na 
1997-10-31        447.530        447.530        405.370        433.260         -3.189             na 
1997-10-24        449.290        459.310        447.020        447.530         -0.392             na 
1997-10-17        465.030        466.210        443.960        449.290         -3.385             na 
1997-10-10        459.520        465.030        459.520        465.030          1.199             na 
1997-10-03        448.880        461.310        448.540        459.520          2.370             na 
1997-09-26        447.170        450.330        446.940        448.880          0.382             na 
1997-09-19        440.090        447.780        440.020        447.170          1.609             na 
1997-09-12        433.040        440.090        433.020        440.090          1.628             na 
1997-09-05        423.430        433.040        423.430        433.040          2.270             na 
1997-08-29        415.730        423.820        415.730        423.430          1.852             na 
1997-08-22        408.580        419.290        406.170        415.730          1.750             na 
1997-08-15        414.190        414.940        408.580        408.580         -1.354             na 
1997-08-08        414.210        421.750        411.590        414.190         -0.005             na 
1997-08-01        408.540        414.780        408.180        414.210          1.388             na 
1997-07-25        404.110        409.100        403.140        408.540          0.653             na 
1997-07-18        402.260        410.260        402.230        405.890          0.902             na 
1997-07-11        396.180        402.270        395.480        402.260          1.537             na 
1997-07-04        392.530        396.990        391.950        396.170          0.927             na 
1997-06-27        393.600        393.930        389.970        392.530         -0.272             na 
1997-06-20        392.070        396.510        390.790        393.600          0.390             na 
1997-06-13        387.140        392.450        386.750        392.070          1.273             na 
1997-06-06        380.760        387.220        380.590        387.140          1.676             na 
1997-05-30        375.670        380.760        374.260        380.760          1.355             na 
1997-05-23        365.280        375.670        365.020        375.670          2.844             na 
1997-05-16        361.420        367.060        361.420        365.280          1.068             na 
1997-05-09        353.980        363.530        353.980        361.420          2.102             na 
1997-05-02        335.850        354.010        335.370        353.980          5.398             na 
1997-04-25        341.740        342.040        335.710        335.850         -1.724             na 
1997-04-18        339.250        341.890        336.390        341.740          0.734             na 
1997-04-11        340.840        347.590        339.060        339.250         -0.466             na 
1997-04-04        348.950        348.970        335.180        340.840         -2.324             na 
1997-03-28        351.730        353.270        348.170        348.950         -0.790             na 
1997-03-21        361.040        361.040        350.560        351.730         -2.579             na 
1997-03-14        365.460        367.870        359.960        361.040         -1.209             na 
1997-03-07        360.050        366.090        359.110        365.460          1.503             na 
1997-02-28        366.370        367.150        358.410        360.050         -1.725             na 
1997-02-21        369.130        370.650        365.810        366.370         -0.748             na 
1997-02-14        366.750        369.270        362.100        369.130          0.649             na 
1997-02-07        369.450        369.940        364.760        366.750         -0.731             na 
1997-01-31        368.140        369.780        365.360        369.450          0.356             na 
1997-01-24        367.880        373.170        367.110        368.140          0.071             na 
1997-01-17        366.090        368.380        365.550        367.880          0.489             na 
1997-01-10        361.830        366.090        361.780        366.090          1.172             na 
1997-01-03        359.170        362.620        357.610        361.850          0.746             na 
1996-12-27        356.710        359.170        354.980        359.170          0.690             na 
1996-12-20        354.180        357.830        348.450        356.710          0.714             na 
1996-12-13        355.500        362.430        353.660        354.180         -0.371             na 
1996-12-06        354.110        359.350        349.680        355.500          0.393             na 
1996-11-29        349.920        354.290        349.920        354.110          1.197             na 
1996-11-22        346.520        350.090        345.630        349.920          0.981             na 
1996-11-15        344.560        347.900        344.510        346.520          0.569             na 
1996-11-08        339.760        344.580        338.900        344.560          1.413             na 
1996-11-01        342.970        343.040        337.710        339.760         -0.936             na 
1996-10-25        347.850        347.990        341.310        342.970         -1.403             na 
1996-10-18        347.890        350.430        347.180        347.850         -0.011             na 
1996-10-11        349.300        349.790        345.380        347.890         -0.404             na 
1996-10-04        345.520        349.300        344.590        349.300          1.094             na 
1996-09-27        342.820        345.520        340.850        345.520          0.788             na 
1996-09-20        340.790        343.060        340.790        342.820          0.596             na 
1996-09-13        334.100        341.010        334.090        340.790          2.002             na 
1996-09-06        333.880        334.570        330.420        334.100          0.066             na 
1996-08-30        331.770        335.620        331.020        333.880          0.636             na 
1996-08-23        328.910        331.770        328.150        331.770          0.870             na 
1996-08-16        327.440        328.930        325.020        328.910          0.449             na 
1996-08-09        324.410        328.170        323.620        327.440          0.934             na 
1996-08-02        314.570        324.710        312.540        324.410          3.128             na 
1996-07-26        321.550        321.550        305.120        314.570         -2.168             na 
1996-07-19        323.690        324.020        303.040        321.540         -0.664             na 
1996-07-12        339.780        339.780        322.580        323.690         -4.735             na 
1996-07-05        346.610        347.830        339.720        339.780         -1.971             na 
1996-06-28        345.210        347.460        339.280        346.610          0.406             na 
1996-06-21        355.080        355.630        343.010        345.210         -2.780             na 
1996-06-14        358.840        360.730        355.080        355.080         -1.048             na 
1996-06-07        361.850        364.340        354.810        358.840         -0.832             na 
1996-05-31        364.590        364.930        358.480        361.850         -0.752             na 
1996-05-24        360.630        364.960        360.630        364.590          1.098             na 
1996-05-17        351.150        360.640        351.150        360.630          2.700             na 
1996-05-10        346.860        351.150        341.340        351.150          1.240             na 
1996-05-03        347.830        350.630        345.830        346.850         -0.282             na 
1996-04-26        338.520        347.910        338.520        347.830          2.753             na 
1996-04-19        331.180        339.100        331.180        338.510          2.213             na 
1996-04-12        334.790        334.790        328.330        331.180         -1.078             na 
1996-04-05        330.770        334.910        330.770        334.790          1.215             na 
1996-03-29        329.480        331.520        326.750        330.770          0.392             na 
1996-03-22        325.080        329.590        325.080        329.480          1.354             na 
1996-03-15        319.210        325.960        318.480        325.080          1.839             na 
1996-03-08        324.100        327.690        318.330        319.210         -1.509             na 
1996-03-01        325.760        326.450        323.210        324.100         -0.510             na 
1996-02-23        321.590        326.090        318.530        325.760          1.297             na 
1996-02-16        321.110        322.230        318.790        321.590          0.146             na 
1996-02-09        317.720        321.370        317.090        321.120          1.070             na 
1996-02-02        311.220        318.480        311.160        317.720          2.089             na 
1996-01-26        305.280        311.220        305.280        311.220          1.946             na 
1996-01-19        305.140        305.530        299.450        305.280          0.046             na 
1996-01-12        312.190        312.410        302.760        305.140         -2.258             na 
1996-01-05        315.970        316.890        308.930        312.190         -1.196             na 
1995-12-29        312.310        316.010        312.240        315.970          1.172             na 
1995-12-22        310.420        312.370        303.380        312.310          0.609             na 
1995-12-15        311.550        313.720        310.320        310.420         -0.363             na 
1995-12-08        309.740        314.190        309.740        311.550          0.584             na 
1995-12-01        302.260        309.830        302.260        309.740          2.475             na 
1995-11-24        303.840        304.290        300.250        302.260         -0.520             na 
1995-11-17        304.320        304.430        300.490        303.840         -0.158             na 
1995-11-10        302.790        304.520        300.750        304.320          0.505             na 
1995-11-03        294.550        302.810        294.550        302.790          2.797             na 
1995-10-27        302.820        302.820        291.640        294.550         -2.731             na 
1995-10-20        302.070        304.330        301.600        302.820          0.248             na 
1995-10-13        301.820        302.640        291.260        302.070          0.083             na 
1995-10-06        310.380        310.380        300.040        301.820         -2.758             na 
1995-09-29        311.720        311.820        303.890        310.380         -0.535             na 
1995-09-22        314.290        314.870        311.230        312.050         -0.713             na 
1995-09-15        314.420        316.980        313.540        314.290         -0.041             na 
1995-09-08        306.170        314.420        306.170        314.420          2.695             na 
1995-09-01        304.360        306.200        300.220        306.170          0.595             na 
1995-08-25        304.300        305.510        303.570        304.360          0.020             na 
1995-08-18        299.080        304.340        299.030        304.300          1.745             na 
1995-08-11        298.290        300.000        298.290        299.080          0.272             na 
1995-08-04        299.230        299.920        295.210        298.270         -0.321             na 
1995-07-28        290.530        299.310        290.530        299.230          2.995             na 
1995-07-21        294.850        295.970        285.150        290.530         -1.475             na 
1995-07-14        289.470        294.880        289.310        294.880          1.911             na 
1995-07-07        283.630        289.350        283.190        289.350          2.017             na 
1995-06-30        284.030        284.060        279.000        283.630         -0.137             na 
1995-06-23        280.800        284.400        280.800        284.020          1.143             na 
1995-06-16        275.210        281.350        275.210        280.810          2.035             na 
1995-06-09        272.270        275.800        272.270        275.210          1.080             na 
1995-06-02        270.670        272.420        268.400        272.270          0.628             na 
1995-05-26        270.550        273.850        270.180        270.570          0.007             na 
1995-05-19        269.850        273.080        269.380        270.550          0.259             na 
1995-05-12        265.610        269.870        265.270        269.850          1.593             na 
1995-05-05        266.200        267.480        264.590        265.620         -0.207             na 
1995-04-28        262.510        266.180        262.290        266.170          1.394             na 
1995-04-21        263.980        264.820        260.010        262.510         -0.557             na 
1995-04-14        260.020        263.990        260.020        263.980          1.523             na 
1995-04-07        260.600        261.550        259.620        260.020         -0.288             na 
1995-03-31        258.850        261.550        258.220        260.770          0.742             na 
1995-03-24        257.320        258.850        256.600        258.850          0.595             na 
1995-03-17        256.010        258.210        255.730        257.320          0.512             na 
1995-03-10        256.890        256.890        253.690        256.010         -0.346             na 
1995-03-03        255.470        256.900        253.560        256.900          0.560             na 
1995-02-24        254.710        255.470        253.720        255.470          0.298             na 
1995-02-17        255.340        257.500        254.130        254.710         -0.278             na 
1995-02-10        250.780        255.420        250.780        255.420          1.850             na 
1995-02-03        248.470        251.200        246.380        250.780          0.930             na 
1995-01-27        249.640        249.640        247.080        248.470         -0.469             na 
1995-01-20        249.950        253.130        248.890        249.640         -0.124             na 
1995-01-13        248.080        250.000        247.350        249.950          0.754             na 
1995-01-06        250.360        250.360        246.610        248.080         -0.911             na 
1994-12-30        244.730        250.360        244.730        250.360          2.301             na 
1994-12-23        241.000        244.800        239.930        244.730          1.548             na 
1994-12-16        235.160        241.880        234.370        241.000          2.483             na 
1994-12-09        242.810        243.320        233.890        235.160         -3.151             na 
1994-12-02        242.030        244.280        241.830        242.810          0.322             na 
1994-11-25        248.670        248.970        238.900        242.030         -2.635             na 
1994-11-18        249.580        250.960        248.150        248.580         -0.321             na 
1994-11-11        252.750        253.500        249.200        249.380         -1.333             na 
1994-11-04        255.000        255.180        252.740        252.750         -0.882             na 
1994-10-28        252.860        255.000        249.890        255.000          0.846             na 
1994-10-21        254.870        255.000        252.030        252.860         -0.789             na 
1994-10-14        250.710        256.440        250.710        254.870          1.659             na 
1994-10-07        256.120        256.120        247.970        250.710         -2.112             na 
1994-09-30        253.650        256.120        252.320        256.120          0.974             na 
1994-09-23        259.790        259.790        253.450        253.650         -2.363             na 
1994-09-16        256.760        260.290        255.720        259.790          1.180             na 
1994-09-09        256.190        258.210        255.560        256.760          0.222             na 
1994-09-02        254.590        257.340        254.580        256.190          0.628             na 
1994-08-26        249.690        254.670        249.270        254.590          1.962             na 
1994-08-19        247.110        249.690        246.990        249.690          1.044             na 
1994-08-12        244.190        247.110        244.130        247.110          1.196             na 
1994-08-05        241.780        245.770        241.780        244.190          0.053             na 
1994-07-29        243.330        244.070        241.610        244.060          0.300             na 
1994-07-22        245.620        245.950        243.130        243.330         -0.932             na 
1994-07-15        241.920        245.980        240.960        245.620          1.529             na 
1994-07-08        241.120        242.030        239.910        241.920          0.332             na 
1994-07-01        239.390        241.230        238.220        241.120          0.723             na 
1994-06-24        250.390        250.390        239.310        239.390         -4.393             na 
1994-06-17        250.580        253.390        250.250        250.390         -0.076             na 
1994-06-10        252.100        252.930        248.940        250.580         -0.603             na 
1994-06-03        249.460        252.370        248.540        252.100          1.058             na 
1994-05-27        248.280        249.470        247.080        249.460          0.475             na 
1994-05-20        245.600        248.760        242.390        248.280          1.091             na 
1994-05-13        251.650        251.650        245.320        245.600         -2.404             na 
1994-05-06        252.550        255.000        250.980        251.650         -0.356             na 
1994-04-29        246.550        252.550        246.550        252.550          2.434             na 
1994-04-22        250.150        250.970        241.950        246.550         -1.439             na 
1994-04-15        254.730        255.040        248.440        250.150         -1.779             na 
1994-04-08        251.060        256.010        244.920        254.680          1.442             na 
1994-04-01        266.450        266.480        247.880        251.060         -5.776             na 
1994-03-25        271.080        271.080        266.360        266.450         -1.708             na 
1994-03-18        265.490        271.080        265.490        271.080          2.106             na 
1994-03-11        264.710        267.080        264.600        265.490          0.295             na 
1994-03-04        263.000        265.550        259.480        264.710          0.650             na 
1994-02-25        264.050        265.410        261.910        263.000         -0.398             na 
1994-02-18        262.890        266.670        262.890        264.050          0.441             na 
1994-02-11        261.670        265.490        258.810        262.890          0.466             na 
1994-02-04        265.030        267.750        261.410        261.670         -1.268             na 
1994-01-28        263.800        265.030        261.510        265.030          0.466             na 
1994-01-21        261.270        263.800        261.130        263.800          0.968             na 
1994-01-14        259.190        261.680        258.950        261.270          0.802             na 
1994-01-07        258.580        259.190        256.030        259.190          0.232             na 
1993-12-31        251.320        258.590        251.290        258.590          2.893             na 
1993-12-24        252.250        252.270        249.590        251.320         -0.369             na 
1993-12-17        252.810        252.810        249.330        252.250         -0.222             na 
1993-12-10        253.860        254.370        252.180        252.810         -0.414             na 
1993-12-03        250.150        253.880        249.320        253.860          1.483             na 
1993-11-26        250.990        250.990        246.660        250.150         -0.335             na 
1993-11-19        257.940        258.040        250.270        250.990         -2.694             na 
1993-11-12        253.110        257.950        253.110        257.940          1.908             na 
1993-11-05        259.180        260.170        249.960        253.110         -2.342             na 
1993-10-29        255.790        259.180        254.180        259.180          1.325             na 
1993-10-22        259.980        260.410        254.440        255.790         -1.612             na 
1993-10-15        254.390        260.130        254.240        259.980          2.370             na 
1993-10-08        253.000        254.540        252.740        253.960          0.379             na 
1993-10-01        248.740        253.010        248.730        253.000          1.713             na 
1993-09-24        245.950        248.760        243.070        248.740          1.134             na 
1993-09-17        246.560        246.880        243.510        245.950         -0.247             na 
1993-09-10        248.670        248.730        242.150        246.560         -0.849             na 
1993-09-03        244.070        248.690        244.070        248.670          1.881             na 
1993-08-27        242.950        244.840        242.310        244.080          0.465             na 
1993-08-20        239.700        242.960        239.700        242.950          1.356             na 
1993-08-13        238.720        240.400        238.710        239.700          0.411             na 
1993-08-06        236.420        238.720        236.340        238.720          0.956             na 
1993-07-30        234.310        236.530        234.310        236.460          0.918             na 
1993-07-23        236.160        236.160        233.700        234.310         -0.783             na 
1993-07-16        234.970        237.910        234.950        236.160          0.506             na 
1993-07-09        234.230        235.030        233.020        234.970          0.316             na 
1993-07-02        229.490        234.250        229.490        234.230          2.048             na 
1993-06-25        229.020        229.540        227.320        229.530          0.223             na 
1993-06-18        229.560        230.490        226.520        229.020         -0.235             na 
1993-06-11        233.390        233.390        228.940        229.560         -1.641             na 
1993-06-04        232.190        234.330        231.800        233.390          0.517             na 
1993-05-28        229.930        232.930        229.340        232.190          0.983             na 
1993-05-21        227.480        230.410        226.960        229.930          1.077             na 
1993-05-14        227.970        228.930        227.010        227.480         -0.215             na 
1993-05-07        222.680        228.300        222.370        227.970          2.376             na 
1993-04-30        222.690        222.760        218.400        222.680         -0.004             na 
1993-04-23        224.430        224.530        221.880        222.690         -0.775             na 
1993-04-16        222.830        225.450        222.820        224.430          0.718             na 
1993-04-09        224.740        224.840        222.290        222.830         -0.850             na 
1993-04-02        226.940        229.290        224.640        224.740         -0.969             na 
1993-03-26        227.840        227.840        224.460        226.940         -0.395             na 
1993-03-19        229.530        230.800        227.690        227.840         -0.736             na 
1993-03-12        226.220        230.620        226.200        229.530          1.463             na 
1993-03-05        222.410        226.530        222.250        226.220          1.713             na 
1993-02-26        220.920        222.410        216.430        222.410          0.679             na 
1993-02-19        228.710        228.720        218.080        220.910         -3.410             na 
1993-02-12        230.500        230.600        228.330        228.710         -0.772             na 
1993-02-05        228.090        232.450        228.050        230.490          1.048             na 
1993-01-29        227.530        230.690        226.820        228.100          0.251             na 
1993-01-22        225.240        227.530        224.720        227.530          1.017             na 
1993-01-15        220.120        225.270        219.890        225.240          2.326             na 
1993-01-08        221.020        222.700        219.200        220.120         -0.403             na 
1993-01-01        216.260        221.010        215.280        221.010          2.196             na 
1992-12-25        215.540        216.260        214.310        216.260          0.329             na 
1992-12-18        215.250        215.550        212.560        215.550          0.139             na 
1992-12-11        215.910        217.890        214.830        215.250         -0.306             na 
1992-12-04        212.500        215.980        212.500        215.910          1.605             na 
1992-11-27        209.780        212.550        209.080        212.500          1.301             na 
1992-11-20        207.430        209.780        206.030        209.770          1.128             na 
1992-11-13        201.560        207.440        201.530        207.430          2.912             na 
1992-11-06        198.910        201.560        198.600        201.560          1.332             na 
1992-10-30        195.880        198.910        195.730        198.910          1.547             na 
1992-10-23        191.600        195.900        191.600        195.880          2.234             na 
1992-10-16        188.210        194.250        184.350        191.600          1.801             na 
1992-10-09        189.490        189.490        183.400        188.210         -0.675             na 
1992-10-02        190.900        192.920        189.370        189.490         -0.739             na 
1992-09-25        193.570        193.610        190.420        190.900         -1.379             na 
1992-09-18        192.780        194.730        191.870        193.570          0.405             na 
1992-09-11        191.320        192.790        190.030        192.790          0.768             na 
1992-09-04        188.820        191.780        188.520        191.320          1.324             na 
1992-08-28        190.000        190.000        186.010        188.820         -0.626             na 
1992-08-21        192.610        193.210        189.650        190.010         -1.355             na 
1992-08-14        193.420        193.430        191.910        192.620         -0.419             na 
1992-08-07        194.730        195.860        193.220        193.430         -0.673             na 
1992-07-31        189.580        194.750        189.520        194.740          2.711             na 
1992-07-24        190.410        190.420        188.200        189.600         -0.431             na 
1992-07-17        188.850        191.260        188.850        190.420          0.831             na 
1992-07-10        188.350        188.900        185.320        188.850          0.276             na 
1992-07-03        186.020        190.060        186.020        188.330          1.247             na 
1992-06-26        188.280        188.280        185.730        186.010         -1.200             na 
1992-06-19        194.440        194.990        187.500        188.270         -3.173             na 
1992-06-12        199.140        199.170        193.480        194.440         -2.360             na 
1992-06-05        198.520        200.210        198.100        199.140          0.312             na 
1992-05-29        198.090        198.580        196.490        198.520          0.217             na 
1992-05-22        196.950        198.090        196.390        198.090          0.589             na 
1992-05-15        198.890        200.000        196.510        196.930         -0.995             na 
1992-05-08        196.560        200.840        196.560        198.910          1.201             na 
1992-05-01        194.550        196.850        191.060        196.550          1.023             na 
1992-04-24        198.440        198.440        193.520        194.560         -1.945             na 
1992-04-17        197.100        199.770        196.820        198.420          0.660             na 
1992-04-10        199.040        199.860        191.200        197.120         -0.965             na 
1992-04-03        203.840        203.910        198.560        199.040         -2.355             na 
1992-03-27        208.370        208.420        203.410        203.840         -2.165             na 
1992-03-20        206.760        208.760        205.560        208.350          0.769             na 
1992-03-13        207.240        208.320        205.380        206.760         -0.232             na 
1992-03-06        211.170        212.260        206.680        207.240         -1.852             na 
1992-02-28        210.400        211.710        206.860        211.150          0.356             na 
1992-02-21        211.550        212.120        207.990        210.400         -0.548             na 
1992-02-14        210.080        213.000        209.830        211.560          0.704             na 
1992-02-07        205.160        211.220        205.160        210.080          2.398             na 
1992-01-31        205.430        206.010        203.530        205.160         -0.127             na 
1992-01-24        205.040        205.490        200.720        205.420          0.176             na 
1992-01-17        199.290        205.130        198.700        205.060          2.885             na 
1992-01-10        192.100        200.680        192.100        199.310          3.759             na 
1992-01-03        184.230        192.150        184.230        192.090          4.266             na 
1991-12-27        176.080        184.230        176.060        184.230          4.635             na 
1991-12-20        177.490        178.600        175.910        176.070         -0.806             na 
1991-12-13        177.550        177.870        174.430        177.500         -0.023             na 
1991-12-06        176.370        177.900        174.610        177.540          0.663             na 
1991-11-29        177.360        177.360        174.890        176.370         -0.564             na 
1991-11-22        181.720        181.720        175.610        177.370         -2.394             na 
1991-11-15        186.300        188.340        181.680        181.720         -2.458             na 
1991-11-08        184.630        186.700        183.280        186.300          0.910             na 
1991-11-01        179.940        185.120        179.940        184.620          2.601             na 
1991-10-25        183.420        183.470        179.690        179.940         -1.897             na 
1991-10-18        176.980        183.430        176.980        183.420          3.645             na 
1991-10-11        178.000        178.010        175.610        176.970         -0.579             na 
1991-10-04        178.690        180.160        177.880        178.000         -0.381             na 
1991-09-27        179.320        179.590        178.350        178.680         -0.368             na 
1991-09-20        176.760        179.470        175.850        179.340          1.471             na 
1991-09-13        177.460        177.640        175.290        176.740         -0.400             na 
1991-09-06        179.090        179.190        177.010        177.450         -0.927             na 
1991-08-30        176.210        179.110        175.980        179.110          1.646             na 
1991-08-23        174.070        176.210        166.490        176.210          1.218             na 
1991-08-16        173.320        175.150        173.010        174.090          0.444             na 
1991-08-09        173.050        173.490        171.960        173.320          0.156             na 
1991-08-02        170.660        173.180        170.300        173.050          1.406             na 
1991-07-26        172.870        172.970        169.840        170.650         -1.284             na 
1991-07-19        170.040        172.870        170.040        172.870          1.658             na 
1991-07-12        167.000        170.050        166.180        170.050          1.820             na 
1991-07-05        167.620        169.490        166.760        167.010         -0.358             na 
1991-06-28        172.460        172.460        166.660        167.610         -2.807             na 
1991-06-21        175.590        175.650        172.060        172.450         -1.794             na 
1991-06-14        177.170        177.300        174.310        175.600         -0.875             na 
1991-06-07        178.330        178.940        176.570        177.150         -0.667             na 
1991-05-31        173.210        178.340        173.210        178.340          2.956             na 
1991-05-24        170.620        173.220        170.180        173.220          1.530             na 
1991-05-17        174.280        174.860        169.190        170.610         -2.100             na 
1991-05-10        173.970        176.160        173.050        174.270          0.178             na 
1991-05-03        173.840        174.110        169.710        173.960          0.081             na 
1991-04-26        176.440        176.440        172.490        173.820         -1.474             na 
1991-04-19        175.790        178.790        175.160        176.420          0.364             na 
1991-04-12        173.890        175.930        172.610        175.780          1.087             na 
1991-04-05        171.020        174.960        169.940        173.890          1.684             na 
1991-03-29        165.810        171.010        165.810        171.010          3.142             na 
1991-03-22        165.360        166.380        163.340        165.800          0.266             na 
1991-03-15        167.970        167.970        164.610        165.360         -1.548             na 
1991-03-08        161.250        168.600        161.250        167.960          4.155             na 
1991-03-01        157.420        161.260        156.890        161.260          2.446             na 
1991-02-22        156.830        158.230        155.270        157.410          0.370             na 
1991-02-15        151.700        156.970        151.660        156.830          3.368             na 
1991-02-08        145.490        153.220        145.490        151.720          4.275             na 
1991-02-01        136.470        145.640        136.470        145.500          6.601             na 
1991-01-25        129.830        136.520        129.020        136.490          5.122             na 
1991-01-18        127.600        131.110        124.520        129.840          1.740             na 
1991-01-11        130.200        130.200        126.570        127.620         -1.989             na 
1991-01-04        130.440        132.200        129.690        130.210         -0.192             na 
1990-12-28        130.860        130.860        130.020        130.460         -0.298             na 
1990-12-21        130.170        130.930        128.750        130.850          0.522             na 
1990-12-14        130.940        130.990        129.590        130.170         -0.596             na 
1990-12-07        127.500        132.770        127.500        130.950          2.698             na 
1990-11-30        124.260        127.520        123.410        127.510          2.615             na 
1990-11-23        124.270        124.830        123.340        124.260          0.008             na 
1990-11-16        121.300        124.760        121.300        124.250          2.432             na 
1990-11-09        120.350        121.630        119.910        121.300          0.781             na 
1990-11-02        120.860        121.010        118.450        120.360         -0.414             na 
1990-10-26        122.110        122.800        120.760        120.860         -1.032             na 
1990-10-19        120.380        122.370        119.130        122.120          1.445             na 
1990-10-12        126.830        127.380        119.620        120.380         -5.093             na 
1990-10-05        126.740        129.960        126.040        126.840          0.110             na 
1990-09-28        133.750        133.760        124.450        126.700         -5.264             na 
1990-09-21        137.890        137.890        133.230        133.740         -3.010             na 
1990-09-14        140.110        141.020        137.590        137.890         -1.584             na 
1990-09-07        139.500        140.110        137.190        140.110          0.430             na 
1990-08-31        134.210        140.360        134.210        139.510          3.941             na 
1990-08-24        145.640        145.690        132.740        134.220         -7.841             na 
1990-08-17        150.840        151.860        144.720        145.640         -3.447             na 
1990-08-10        154.350        154.350        148.740        150.840         -2.274             na 
1990-08-03        163.170        163.170        152.280        154.350         -5.405             na 
1990-07-27        166.820        166.820        161.900        163.170         -2.188             na 
1990-07-20        170.060        170.230        166.430        166.820         -1.894             na 
1990-07-13        168.200        170.470        167.630        170.040          1.094             na 
1990-07-06        169.120        169.120        167.600        168.200         -0.544             na 
1990-06-29        168.000        169.140        166.530        169.120          0.661             na 
1990-06-22        170.900        170.900        167.950        168.010         -1.691             na 
1990-06-15        168.930        170.980        168.410        170.900          1.166             na 
1990-06-08        169.710        171.080        168.510        168.930         -0.454             na 
1990-06-01        167.300        169.830        167.270        169.700          1.441             na 
1990-05-25        165.430        168.250        165.420        167.290          1.118             na 
1990-05-18        163.130        165.440        163.130        165.440          1.422             na 
1990-05-11        160.400        163.140        160.390        163.120          1.702             na 
1990-05-04        157.800        160.390        157.410        160.390          1.628             na 
1990-04-27        160.050        160.080        157.660        157.820         -1.399             na 
1990-04-20        162.570        163.060        159.630        160.060         -1.550             na 
1990-04-13        162.380        162.630        161.450        162.580          0.123             na 
1990-04-06        163.630        163.670        161.840        162.380         -0.764             na 
1990-03-30        163.620        164.120        162.660        163.630          0.006             na 
1990-03-23        164.210        164.840        162.320        163.620         -0.359             na 
1990-03-16        162.070        164.290        161.730        164.210          1.314             na 
1990-03-09        159.190        162.200        159.060        162.080          1.815             na 
1990-03-02        156.640        159.190        155.970        159.190          1.628             na 
1990-02-23        159.310        159.310        156.150        156.640         -1.670             na 
1990-02-16        159.130        160.350        157.920        159.300          0.107             na 
1990-02-09        156.000        159.220        156.000        159.130          2.006             na 
1990-02-02        156.600        156.750        152.440        156.000         -0.390             na 
1990-01-26        163.570        163.690        156.220        156.610         -4.255             na 
1990-01-19        164.370        164.370        161.340        163.570         -0.487             na 
1990-01-12        169.670        169.860        164.230        164.370         -3.112             na 
1990-01-05        168.310        170.800        168.220        169.650          0.796             na 
1989-12-29        165.200        168.310        165.050        168.310          1.889             na 
1989-12-22        166.510        166.540        162.500        165.190         -0.775             na 
1989-12-15        168.770        168.770        165.860        166.480         -1.357             na 
1989-12-08        168.510        169.060        168.230        168.770          0.154             na 
1989-12-01        167.910        168.590        167.830        168.510          0.363             na 
1989-11-24        168.260        168.360        166.350        167.900         -0.214             na 
1989-11-17        167.640        168.420        166.290        168.260          0.376             na 
1989-11-10        167.390        169.990        165.270        167.630          0.143             na 
1989-11-03        166.990        167.980        166.270        167.390          0.246             na 
1989-10-27        173.250        173.330        166.780        166.980         -3.625             na 
1989-10-20        172.850        173.640        165.610        173.260          0.243             na 
1989-10-13        180.450        180.950        172.840        172.840         -4.217             na 
1989-10-06        178.210        180.480        178.100        180.450          1.257             na 
1989-09-29        176.810        178.210        175.690        178.210          0.798             na 
1989-09-22        176.680        176.800        175.970        176.800          0.062             na 
1989-09-15        179.170        179.470        176.640        176.690         -1.379             na 
1989-09-08        178.710        179.160        177.500        179.160          0.252             na 
1989-09-01        177.090        178.710        176.580        178.710          0.909             na 
1989-08-25        175.930        177.240        173.910        177.100          0.659             na 
1989-08-18        176.550        176.560        175.350        175.940         -0.351             na 
1989-08-11        175.360        177.980        175.360        176.560          0.673             na 
1989-08-04        174.130        175.380        173.870        175.380          0.724             na 
1989-07-28        173.910        174.250        172.620        174.120          0.121             na 
1989-07-21        172.450        174.420        172.310        173.910          0.835             na 
1989-07-14        170.160        172.530        170.160        172.470          1.358             na 
1989-07-07        167.440        170.200        167.160        170.160          1.637             na 
1989-06-30        171.450        171.900        166.110        167.420         -2.345             na 
1989-06-23        171.460        171.590        170.120        171.440         -0.006             na 
1989-06-16        173.380        173.440        170.760        171.450         -1.107             na 
1989-06-09        173.410        173.500        171.740        173.370         -0.023             na 
1989-06-02        171.000        173.410        170.260        173.410          1.403             na 
1989-05-26        169.660        171.010        168.800        171.010          0.808             na 
1989-05-19        167.130        169.650        166.870        169.640          1.508             na 
1989-05-12        165.730        167.160        164.790        167.120          0.845             na 
1989-05-05        164.680        166.210        163.930        165.720          0.632             na 
1989-04-28        163.320        164.690        162.940        164.680          0.839             na 
1989-04-21        161.630        163.320        161.340        163.310          1.039             na 
1989-04-14        159.260        161.630        159.250        161.630          1.482             na 
1989-04-07        157.890        159.270        157.740        159.270          0.868             na 
1989-03-31        155.900        157.900        155.720        157.900          1.211             na 
1989-03-24        156.710        156.710        155.050        156.010         -0.447             na 
1989-03-17        157.760        159.280        156.590        156.710         -0.659             na 
1989-03-10        156.330        157.980        156.330        157.750          0.915             na 
1989-03-03        154.260        156.700        153.620        156.320          1.342             na 
1989-02-24        157.090        157.200        154.020        154.250         -1.795             na 
1989-02-17        155.060        157.270        154.170        157.070          1.290             na 
1989-02-10        155.700        157.240        154.950        155.070         -0.398             na 
1989-02-03        152.940        155.690        152.820        155.690          1.811             na 
1989-01-27        151.400        153.200        150.780        152.920          1.004             na 
1989-01-20        149.930        151.550        149.480        151.400          0.980             na 
1989-01-13        149.850        149.930        148.900        149.930          0.067             na 
1989-01-06        147.360        149.840        146.330        149.830          1.669             na 
1988-12-30        144.890        147.370        144.460        147.370          1.719             na 
1988-12-23        144.340        144.880        143.970        144.880          0.374             na 
1988-12-16        143.870        144.340        142.950        144.340          0.334             na 
1988-12-09        142.770        144.030        142.760        143.860          0.763             na 
1988-12-02        140.150        142.770        139.850        142.770          1.877             na 
1988-11-25        140.860        140.870        139.490        140.140         -0.511             na 
1988-11-18        143.680        143.710        140.570        140.860         -1.956             na 
1988-11-11        146.250        146.250        143.600        143.670         -1.764             na 
1988-11-04        147.170        147.280        146.190        146.250         -0.625             na 
1988-10-28        148.960        148.980        146.510        147.170         -1.195             na 
1988-10-21        148.190        149.160        147.970        148.950          0.506             na 
1988-10-14        148.600        148.830        147.390        148.200         -0.269             na 
1988-10-07        149.090        149.190        147.510        148.600         -0.329             na 
1988-09-30        147.830        149.090        146.700        149.090          0.852             na 
1988-09-23        148.020        148.020        147.190        147.830         -0.135             na 
1988-09-16        147.240        148.030        146.920        148.030          0.543             na 
1988-09-09        145.470        147.230        145.470        147.230          1.203             na 
1988-09-02        144.450        145.740        144.290        145.480          0.713             na 
1988-08-26        145.680        145.680        143.800        144.450         -0.844             na 
1988-08-19        146.960        146.960        144.700        145.680         -0.864             na 
1988-08-12        150.310        150.370        146.340        146.950         -2.235             na 
1988-08-05        149.880        150.880        149.880        150.310          0.280             na 
1988-07-29        149.510        149.890        148.410        149.890          0.247             na 
1988-07-22        151.410        151.700        149.350        149.520         -1.255             na 
1988-07-15        151.160        151.420        150.260        151.420          0.172             na 
1988-07-08        151.030        151.650        150.610        151.160          0.086             na 
1988-07-01        149.240        151.310        148.660        151.030          1.206             na 
1988-06-24        147.160        149.230        146.780        149.230          1.414             na 
1988-06-17        147.080        148.180        146.950        147.150          0.041             na 
1988-06-10        143.500        147.090        143.440        147.090          2.502             na 
1988-06-03        140.110        143.500        140.080        143.500          2.434             na 
1988-05-27        140.140        140.310        136.290        140.090         -0.043             na 
1988-05-20        142.160        143.070        138.410        140.150         -1.421             na 
1988-05-13        144.640        144.650        140.750        142.170         -1.708             na 
1988-05-06        145.010        145.530        144.390        144.640         -0.255             na 
1988-04-29        141.700        145.010        141.690        145.010          2.336             na 
1988-04-22        141.130        143.290        140.700        141.700          0.411             na 
1988-04-15        144.110        145.460        139.570        141.120         -2.068             na 
1988-04-08        142.140        144.120        140.180        144.100          1.372             na 
1988-04-01        140.370        142.160        138.870        142.150          1.261             na 
1988-03-25        142.720        143.100        140.300        140.380         -1.640             na 
1988-03-18        140.580        143.380        140.480        142.720          1.515             na 
1988-03-11        138.070        141.900        137.450        140.590          1.833             na 
1988-03-04        134.170        138.060        134.170        138.060          2.899             na 
1988-02-26        131.230        134.800        131.130        134.170          2.240             na 
1988-02-19        129.210        131.230        129.160        131.230          1.563             na 
1988-02-12        125.770        129.210        124.940        129.210          2.735             na 
1988-02-05        125.240        126.320        125.070        125.770          0.423             na 
1988-01-29        122.780        125.350        122.780        125.240          1.995             na 
1988-01-22        123.680        124.440        121.120        122.790         -0.712             na 
1988-01-15        123.840        124.200        120.490        123.670         -0.137             na 
1988-01-08        120.430        128.190        120.430        123.840          2.840             na 
1988-01-01        121.590        121.590        118.020        120.420         -0.962             na 
1987-12-25        119.450        121.590        118.750        121.590          1.783             na 
1987-12-18        109.310        119.460        109.100        119.460          9.276             na 
1987-12-11        106.490        109.320        106.160        109.320          2.648             na 
1987-12-04        115.600        115.630        106.190        106.500         -7.880             na 
1987-11-27        114.450        115.970        114.090        115.610          1.014             na 
1987-11-20        118.320        119.020        113.840        114.450         -3.263             na 
1987-11-13        119.320        119.320        115.250        118.310         -0.855             na 
1987-11-06        118.270        122.050        116.390        119.330          0.905             na 
1987-10-30        121.580        121.580        105.460        118.260         -2.739             na 
1987-10-23        152.740        152.740        120.210        121.590        -20.394             na 
1987-10-16        166.110        166.110        152.610        152.740         -8.054             na 
1987-10-09        172.090        172.620        166.010        166.120         -3.464             na 
1987-10-02        168.840        172.090        168.680        172.080          1.913             na 
1987-09-25        168.750        169.130        166.690        168.850          0.059             na 
1987-09-18        170.530        170.950        168.540        168.750             na             na