,Stock Markets - NASDAQ Telecommunications - weekly , Notes : , ,, (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. _______________________________NASDAQ Telecommunications_______________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 138.690, 142.520, 122.380, 131.010, -6.880, na, 2008-11-14 ,, 157.760, 157.950, 132.650, 140.690, -8.738, na, 2008-11-07 ,, 159.730, 166.310, 147.280, 154.160, -3.836, na, 2008-10-31 ,, 140.980, 163.090, 139.630, 160.310, 12.183, na, 2008-10-24 ,, 167.940, 169.780, 137.030, 142.900, -13.294, na, 2008-10-17 ,, 167.940, 183.300, 148.730, 164.810, 4.093, na, 2008-10-10 ,, 179.270, 182.440, 148.080, 158.330, -14.840, na, 2008-10-03 ,, 207.910, 208.760, 185.570, 185.920, -12.289, na, 2008-09-26 ,, 230.260, 230.880, 208.530, 211.970, -8.507, na, 2008-09-19 ,, 222.820, 232.800, 207.550, 231.680, 0.590, na, 2008-09-12 ,, 231.450, 231.970, 222.360, 230.320, 1.709, na, 2008-09-05 ,, 249.630, 250.290, 222.560, 226.450, -7.895, na, 2008-08-29 ,, 251.980, 253.230, 244.030, 245.860, -3.220, na, 2008-08-22 ,, 250.360, 254.890, 247.470, 254.040, -0.804, na, 2008-08-15 ,, 253.020, 258.410, 248.080, 256.100, 1.018, na, 2008-08-08 ,, 238.760, 253.800, 233.660, 253.520, 5.796, na, 2008-08-01 ,, 238.830, 244.190, 233.800, 239.630, -0.229, na, 2008-07-25 ,, 226.340, 240.700, 220.770, 240.180, 6.832, na, 2008-07-18 ,, 227.800, 228.550, 215.200, 224.820, -0.275, na, 2008-07-11 ,, 232.240, 234.830, 222.550, 225.440, -1.593, na, 2008-07-04 ,, 236.350, 236.940, 227.490, 229.090, -3.386, na, 2008-06-27 ,, 258.070, 258.800, 234.170, 237.120, -7.339, na, 2008-06-20 ,, 261.610, 264.990, 254.490, 255.900, -2.261, na, 2008-06-13 ,, 262.740, 262.890, 253.780, 261.820, 0.207, na, 2008-06-06 ,, 264.890, 270.850, 257.880, 261.280, -1.634, na, 2008-05-30 ,, 254.750, 267.300, 254.130, 265.620, 4.456, na, 2008-05-23 ,, 264.190, 267.680, 251.060, 254.290, -3.645, na, 2008-05-16 ,, 252.700, 264.450, 251.710, 263.910, 5.135, na, 2008-05-09 ,, 254.600, 257.180, 249.210, 251.020, -1.934, na, 2008-05-02 ,, 245.090, 257.830, 244.160, 255.970, 4.533, na, 2008-04-25 ,, 236.190, 248.820, 234.900, 244.870, 3.138, na, 2008-04-18 ,, 226.090, 239.500, 223.210, 237.420, 4.877, na, 2008-04-11 ,, 236.690, 236.830, 226.050, 226.380, -3.807, na, 2008-04-04 ,, 228.810, 240.000, 226.840, 235.340, 3.170, na, 2008-03-28 ,, 226.660, 238.880, 226.660, 228.110, 1.631, na, 2008-03-21 ,, 216.810, 230.920, 216.810, 224.450, 0.768, na, 2008-03-14 ,, 223.840, 231.060, 218.990, 222.740, -0.562, na, 2008-03-07 ,, 231.660, 232.020, 220.840, 224.000, -3.664, na, 2008-02-29 ,, 232.060, 242.600, 230.470, 232.520, -0.082, na, 2008-02-22 ,, 229.980, 234.930, 222.820, 232.710, 2.457, na, 2008-02-15 ,, 225.860, 232.840, 223.710, 227.130, 0.678, na, 2008-02-08 ,, 236.400, 236.400, 213.260, 225.600, -4.391, na, 2008-02-01 ,, 226.380, 237.290, 224.990, 235.960, 4.370, na, 2008-01-25 ,, 208.990, 238.240, 206.810, 226.080, 1.082, na, 2008-01-18 ,, 239.520, 241.670, 221.620, 223.660, -4.680, na, 2008-01-11 ,, 242.640, 244.170, 230.320, 234.640, -2.909, na, 2008-01-04 ,, 258.730, 259.380, 241.560, 241.670, -7.093, na, 2007-12-28 ,, 267.120, 267.920, 258.180, 260.120, -2.405, na, 2007-12-21 ,, 257.750, 266.530, 248.910, 266.530, 3.102, na, 2007-12-14 ,, 260.400, 265.880, 257.150, 258.510, -0.104, na, 2007-12-07 ,, 261.110, 262.210, 251.120, 258.780, -1.560, na, 2007-11-30 ,, 263.250, 269.420, 253.460, 262.880, 0.061, na, 2007-11-23 ,, 267.650, 270.580, 255.480, 262.720, -2.382, na, 2007-11-16 ,, 262.490, 274.470, 257.520, 269.130, 2.584, na, 2007-11-09 ,, 292.040, 299.880, 261.730, 262.350, -10.488, na, 2007-11-02 ,, 290.740, 297.490, 288.690, 293.090, 1.478, na, 2007-10-26 ,, 281.440, 291.540, 280.680, 288.820, 1.294, na, 2007-10-19 ,, 296.070, 296.110, 284.900, 285.130, -3.767, na, 2007-10-12 ,, 296.770, 300.640, 290.420, 296.290, 0.112, na, 2007-10-05 ,, 288.860, 296.740, 286.010, 295.960, 2.330, na, 2007-09-28 ,, 281.990, 290.660, 278.510, 289.220, 2.677, na, 2007-09-21 ,, 271.500, 281.920, 270.080, 281.680, 3.251, na, 2007-09-14 ,, 270.360, 274.390, 265.000, 272.810, 1.416, na, 2007-09-07 ,, 275.130, 280.300, 267.290, 269.000, -2.377, na, 2007-08-31 ,, 267.490, 276.030, 262.060, 275.550, 2.783, na, 2007-08-24 ,, 258.190, 268.170, 256.270, 268.090, 3.935, na, 2007-08-17 ,, 267.050, 267.840, 241.200, 257.940, -2.325, na, 2007-08-10 ,, 263.560, 274.640, 257.540, 264.080, 0.821, na, 2007-08-03 ,, 264.260, 270.720, 260.590, 261.930, -0.411, na, 2007-07-27 ,, 278.100, 280.210, 263.000, 263.010, -4.872, na, 2007-07-20 ,, 279.090, 282.130, 273.130, 276.480, -1.073, na, 2007-07-13 ,, 269.540, 279.710, 265.930, 279.480, 3.645, na, 2007-07-06 ,, 263.030, 269.850, 262.640, 269.650, 3.405, na, 2007-06-29 ,, 253.450, 262.110, 250.670, 260.770, 2.872, na, 2007-06-22 ,, 255.840, 257.840, 252.760, 253.490, -0.880, na, 2007-06-15 ,, 247.710, 255.810, 245.890, 255.740, 2.909, na, 2007-06-08 ,, 251.320, 253.780, 243.970, 248.510, -1.705, na, 2007-06-01 ,, 246.060, 255.110, 245.050, 252.820, 3.040, na, 2007-05-25 ,, 248.400, 253.040, 243.030, 245.360, -0.945, na, 2007-05-18 ,, 249.710, 250.110, 244.810, 247.700, -0.638, na, 2007-05-11 ,, 252.230, 254.730, 245.400, 249.290, -1.048, na, 2007-05-04 ,, 249.530, 253.220, 243.140, 251.930, 0.950, na, 2007-04-27 ,, 246.050, 251.740, 242.050, 249.560, 1.241, na, 2007-04-20 ,, 244.890, 247.920, 243.020, 246.500, 0.892, na, 2007-04-13 ,, 243.750, 245.220, 238.040, 244.320, 0.618, na, 2007-04-06 ,, 238.220, 242.820, 236.510, 242.820, 2.253, na, 2007-03-30 ,, 240.660, 241.530, 234.270, 237.470, -1.321, na, 2007-03-23 ,, 239.120, 243.660, 237.890, 240.650, 1.267, na, 2007-03-16 ,, 235.150, 238.360, 232.330, 237.640, 0.819, na, 2007-03-09 ,, 231.120, 238.740, 227.920, 235.710, 1.986, na, 2007-03-02 ,, 250.550, 250.620, 230.360, 231.120, -7.311, na, 2007-02-23 ,, 246.840, 250.030, 245.680, 249.350, 0.796, na, 2007-02-16 ,, 241.800, 247.490, 237.820, 247.380, 2.575, na, 2007-02-09 ,, 238.680, 246.190, 238.120, 241.170, 1.490, na, 2007-02-02 ,, 233.690, 237.780, 231.840, 237.630, 1.408, na, 2007-01-26 ,, 235.310, 238.770, 231.140, 234.330, -0.230, na, 2007-01-19 ,, 245.050, 245.050, 231.580, 234.870, -4.486, na, 2007-01-12 ,, 242.470, 246.130, 238.490, 245.900, 1.503, na, 2007-01-05 ,, 236.600, 243.410, 233.460, 242.260, 3.081, na, 2006-12-29 ,, 233.330, 237.530, 232.850, 235.020, 0.785, na, 2006-12-22 ,, 240.210, 242.450, 233.190, 233.190, -2.635, na, 2006-12-15 ,, 234.830, 241.440, 232.140, 239.500, 1.989, na, 2006-12-08 ,, 231.440, 238.330, 231.380, 234.830, 1.985, na, 2006-12-01 ,, 233.240, 233.790, 224.290, 230.260, -1.590, na, 2006-11-24 ,, 231.510, 234.450, 231.000, 233.980, 0.823, na, 2006-11-17 ,, 226.910, 233.990, 225.820, 232.070, 2.523, na, 2006-11-10 ,, 215.850, 229.740, 215.840, 226.360, 5.741, na, 2006-11-03 ,, 213.770, 218.040, 212.330, 214.070, -0.493, na, 2006-10-27 ,, 217.780, 220.130, 214.520, 215.130, -1.511, na, 2006-10-20 ,, 220.920, 221.830, 214.760, 218.430, -1.046, na, 2006-10-13 ,, 213.900, 220.740, 212.310, 220.740, 3.493, na, 2006-10-06 ,, 206.860, 213.930, 203.030, 213.290, 3.113, na, 2006-09-29 ,, 205.490, 209.700, 203.390, 206.850, 1.105, na, 2006-09-22 ,, 202.530, 209.480, 200.360, 204.590, 0.888, na, 2006-09-15 ,, 193.380, 204.990, 192.750, 202.790, 4.006, na, 2006-09-08 ,, 200.040, 201.390, 192.190, 194.980, -2.719, na, 2006-09-01 ,, 193.600, 201.050, 193.150, 200.430, 3.485, na, 2006-08-25 ,, 190.800, 195.090, 189.970, 193.680, 0.597, na, 2006-08-18 ,, 179.800, 194.120, 179.230, 192.530, 8.407, na, 2006-08-11 ,, 171.360, 181.830, 168.270, 177.600, 3.775, na, 2006-08-04 ,, 174.730, 176.480, 168.800, 171.140, -2.501, na, 2006-07-28 ,, 170.630, 175.610, 170.630, 175.530, 3.606, na, 2006-07-21 ,, 175.610, 178.640, 169.220, 169.420, -3.244, na, 2006-07-14 ,, 188.180, 188.450, 173.780, 175.100, -6.738, na, 2006-07-07 ,, 193.280, 194.390, 186.880, 187.750, -2.841, na, 2006-06-30 ,, 190.920, 195.610, 185.230, 193.240, 1.486, na, 2006-06-23 ,, 197.170, 199.540, 189.110, 190.410, -2.951, na, 2006-06-16 ,, 197.100, 198.990, 187.750, 196.200, -0.618, na, 2006-06-09 ,, 207.290, 207.360, 193.430, 197.420, -5.155, na, 2006-06-02 ,, 204.160, 210.850, 199.740, 208.150, 1.280, na, 2006-05-26 ,, 206.130, 208.770, 200.060, 205.520, -1.330, na, 2006-05-19 ,, 210.590, 212.100, 204.400, 208.290, -1.615, na, 2006-05-12 ,, 224.980, 226.470, 211.190, 211.710, -6.240, na, 2006-05-05 ,, 221.110, 227.030, 218.270, 225.800, 2.525, na, 2006-04-28 ,, 217.920, 223.400, 216.330, 220.240, 0.796, na, 2006-04-21 ,, 221.420, 226.620, 217.120, 218.500, -1.412, na, 2006-04-14 ,, 222.350, 223.160, 218.870, 221.630, -0.319, na, 2006-04-07 ,, 227.180, 228.340, 222.120, 222.340, -1.532, na, 2006-03-31 ,, 221.230, 228.190, 221.230, 225.800, 2.033, na, 2006-03-24 ,, 222.510, 224.720, 218.550, 221.300, -0.387, na, 2006-03-17 ,, 213.600, 223.370, 212.900, 222.160, 4.639, na, 2006-03-10 ,, 214.160, 217.240, 209.110, 212.310, -0.511, na, 2006-03-03 ,, 205.850, 216.060, 204.980, 213.400, 3.643, na, 2006-02-24 ,, 206.320, 206.960, 202.980, 205.900, -0.493, na, 2006-02-17 ,, 201.970, 208.130, 199.660, 206.920, 1.666, na, 2006-02-10 ,, 195.420, 205.430, 194.100, 203.530, 3.678, na, 2006-02-03 ,, 199.700, 201.590, 195.480, 196.310, -1.668, na, 2006-01-27 ,, 197.150, 200.770, 194.530, 199.640, 1.577, na, 2006-01-20 ,, 197.520, 202.500, 194.700, 196.540, -1.686, na, 2006-01-13 ,, 197.570, 202.600, 196.920, 199.910, 1.261, na, 2006-01-06 ,, 184.640, 197.660, 183.700, 197.420, 7.323, na, 2005-12-30 ,, 187.480, 188.520, 183.540, 183.950, -1.872, na, 2005-12-23 ,, 188.060, 188.470, 184.570, 187.460, -0.186, na, 2005-12-16 ,, 188.300, 189.840, 187.610, 187.810, -0.106, na, 2005-12-09 ,, 188.290, 189.370, 186.430, 188.010, -0.387, na, 2005-12-02 ,, 189.270, 189.430, 186.050, 188.740, -0.275, na, 2005-11-25 ,, 185.890, 189.360, 185.890, 189.260, 1.665, na, 2005-11-18 ,, 185.600, 186.310, 182.460, 186.160, 0.129, na, 2005-11-11 ,, 186.660, 186.950, 182.660, 185.920, -0.188, na, 2005-11-04 ,, 179.310, 186.270, 179.210, 186.270, 3.980, na, 2005-10-28 ,, 182.540, 184.460, 177.940, 179.140, -1.604, na, 2005-10-21 ,, 180.840, 184.130, 178.020, 182.060, 0.686, na, 2005-10-14 ,, 186.640, 187.040, 179.110, 180.820, -3.315, na, 2005-10-07 ,, 192.150, 192.920, 186.390, 187.020, -2.650, na, 2005-09-30 ,, 191.440, 192.110, 189.800, 192.110, 0.729, na, 2005-09-23 ,, 192.530, 193.310, 187.910, 190.720, -1.330, na, 2005-09-16 ,, 193.110, 194.190, 190.300, 193.290, -0.273, na, 2005-09-09 ,, 188.810, 194.170, 188.740, 193.820, 2.588, na, 2005-09-02 ,, 186.710, 190.010, 186.670, 188.930, 0.693, na, 2005-08-26 ,, 189.550, 190.910, 187.130, 187.630, -0.714, na, 2005-08-19 ,, 189.720, 191.460, 188.110, 188.980, -0.526, na, 2005-08-12 ,, 193.030, 194.090, 189.710, 189.980, -1.376, na, 2005-08-05 ,, 193.150, 195.890, 192.630, 192.630, -0.207, na, 2005-07-29 ,, 191.620, 194.430, 189.660, 193.030, 0.710, na, 2005-07-22 ,, 190.640, 192.430, 189.230, 191.670, 0.388, na, 2005-07-15 ,, 188.420, 193.070, 188.420, 190.930, 1.268, na, 2005-07-08 ,, 183.980, 188.740, 181.970, 188.540, 1.858, na, 2005-07-01 ,, 185.810, 187.760, 184.620, 185.100, -0.585, na, 2005-06-24 ,, 188.150, 191.810, 186.070, 186.190, -1.262, na, 2005-06-17 ,, 186.400, 190.180, 185.430, 188.570, 0.980, na, 2005-06-10 ,, 188.140, 190.160, 185.850, 186.740, -0.786, na, 2005-06-03 ,, 187.070, 190.540, 186.210, 188.220, 0.411, na, 2005-05-27 ,, 185.000, 188.030, 184.800, 187.450, 0.975, na, 2005-05-20 ,, 179.160, 185.640, 178.160, 185.640, 3.681, na, 2005-05-13 ,, 177.190, 180.490, 176.160, 179.050, 1.095, na, 2005-05-06 ,, 174.000, 178.100, 172.720, 177.110, 1.881, na, 2005-04-29 ,, 175.520, 177.260, 171.170, 173.840, -0.521, na, 2005-04-22 ,, 171.970, 177.670, 171.790, 174.750, 1.398, na, 2005-04-15 ,, 180.770, 181.810, 172.340, 172.340, -4.325, na, 2005-04-08 ,, 179.800, 181.990, 178.520, 180.130, 0.172, na, 2005-04-01 ,, 180.850, 183.240, 179.020, 179.820, -0.056, na, 2005-03-25 ,, 182.110, 183.670, 179.920, 179.920, -1.397, na, 2005-03-18 ,, 184.290, 186.530, 181.200, 182.470, -0.621, na, 2005-03-11 ,, 182.840, 186.570, 182.840, 183.610, 0.807, na, 2005-03-04 ,, 179.700, 183.700, 178.600, 182.140, 1.471, na, 2005-02-25 ,, 178.050, 180.590, 177.270, 179.500, -0.061, na, 2005-02-18 ,, 181.630, 185.760, 179.610, 179.610, -1.118, na, 2005-02-11 ,, 184.290, 185.190, 178.470, 181.640, -1.417, na, 2005-02-04 ,, 184.180, 185.010, 181.020, 184.250, 1.197, na, 2005-01-28 ,, 184.440, 184.770, 181.130, 182.070, -1.033, na, 2005-01-21 ,, 191.430, 192.830, 183.820, 183.970, -4.431, 1.900, 2005-01-14 ,, 191.010, 193.240, 190.170, 192.500, 0.313, 1.900, 2005-01-07 ,, 199.220, 200.170, 190.660, 191.900, -3.203, 1.900, 2004-12-31 ,, 199.150, 199.910, 197.110, 198.250, 0.136, 1.900, 2004-12-24 ,, 195.270, 198.870, 194.110, 197.980, 1.805, 1.900, 2004-12-17 ,, 196.710, 197.250, 194.470, 194.470, -0.547, 1.900, 2004-12-10 ,, 195.050, 198.880, 191.730, 195.540, 0.133, 1.900, 2004-12-03 ,, 192.130, 197.350, 189.490, 195.280, 1.953, 1.900, 2004-11-26 ,, 186.830, 192.630, 186.500, 191.540, 2.187, 1.667, 2004-11-19 ,, 186.490, 191.560, 186.140, 187.440, 0.208, 1.900, 2004-11-12 ,, 185.160, 187.050, 181.350, 187.050, 0.901, 1.900, 2004-11-05 ,, 183.620, 187.480, 181.820, 185.380, 0.673, 1.900, 2004-10-29 ,, 177.600, 184.710, 175.460, 184.140, 3.386, 1.900, 2004-10-22 ,, 178.150, 183.130, 177.450, 178.110, -0.090, 1.900, 2004-10-15 ,, 178.440, 182.310, 176.990, 178.270, 0.101, na, 2004-10-08 ,, 179.650, 183.730, 177.620, 178.090, -0.006, 1.900, 2004-10-01 ,, 171.560, 178.110, 169.180, 178.100, 3.145, 1.900, 2004-09-24 ,, 174.290, 178.150, 172.410, 172.670, -1.646, na, 2004-09-17 ,, 179.170, 181.040, 174.750, 175.560, -1.708, 1.900, 2004-09-10 ,, 171.660, 178.920, 171.530, 178.610, 4.880, 1.900, 2004-09-03 ,, 171.850, 173.570, 167.860, 170.300, -1.207, 1.900, 2004-08-27 ,, 170.520, 173.050, 169.390, 172.380, 1.358, na, 2004-08-20 ,, 158.600, 170.600, 158.600, 170.070, 7.151, 1.900, 2004-08-13 ,, 160.510, 163.020, 157.870, 158.720, -0.955, 1.900, 2004-08-06 ,, 170.720, 173.580, 160.140, 160.250, -5.630, 1.900, 2004-07-30 ,, 170.470, 171.800, 166.250, 169.810, -0.585, na, 2004-07-23 ,, 173.590, 176.880, 169.880, 170.810, -1.272, na, 2004-07-16 ,, 176.580, 177.580, 173.010, 173.010, -2.480, na, 2004-07-09 ,, 182.670, 182.900, 176.920, 177.410, -3.229, na, 2004-07-02 ,, 183.260, 186.610, 180.400, 183.330, 0.664, na, 2004-06-25 ,, 179.620, 182.950, 175.840, 182.120, 1.635, na, 2004-06-18 ,, 180.120, 181.000, 177.000, 179.190, -1.109, na, 2004-06-11 ,, 179.470, 182.720, 179.080, 181.200, 1.661, na, 2004-06-04 ,, 178.820, 180.940, 176.510, 178.240, -0.691, na, 2004-05-28 ,, 174.610, 180.150, 172.760, 179.480, 4.071, na, 2004-05-21 ,, 167.400, 174.160, 165.510, 172.460, 1.477, na, 2004-05-14 ,, 170.660, 172.720, 167.230, 169.950, -1.518, na, 2004-05-07 ,, 174.620, 178.930, 172.570, 172.570, -0.890, na, 2004-04-30 ,, 187.450, 188.220, 173.790, 174.120, -6.838, 1.900, 2004-04-23 ,, 184.040, 188.650, 183.060, 186.900, 1.582, na, 2004-04-16 ,, 190.420, 192.800, 183.320, 183.990, -3.041, na, 2004-04-09 ,, 189.430, 193.110, 188.950, 189.760, 0.074, 1.900, 2004-04-02 ,, 182.000, 190.190, 181.920, 189.620, 5.374, na, 2004-03-26 ,, 178.590, 181.440, 171.840, 179.950, -0.089, 1.900, 2004-03-19 ,, 183.870, 184.030, 179.310, 180.110, -2.411, na, 2004-03-12 ,, 193.480, 194.090, 180.380, 184.560, -4.423, na, 2004-03-05 ,, 192.590, 195.440, 189.190, 193.100, 0.799, na, 2004-02-27 ,, 191.720, 192.090, 184.330, 191.570, 1.151, na, 2004-02-20 ,, 191.910, 195.700, 187.780, 189.390, -0.047, na, 2004-02-13 ,, 194.990, 197.320, 188.680, 189.480, -2.300, 1.900, 2004-02-06 ,, 196.140, 197.050, 188.340, 193.940, -0.839, na, 2004-01-30 ,, 199.990, 204.430, 190.890, 195.580, -2.352, na, 2004-01-23 ,, 205.470, 205.810, 198.780, 200.290, -1.737, na, 2004-01-16 ,, 198.010, 204.200, 196.740, 203.830, 3.221, na, 2004-01-09 ,, 186.000, 200.510, 186.000, 197.470, 6.914, 1.900, 2004-01-02 ,, 178.600, 186.220, 178.600, 184.700, 3.572, 1.900, 2003-12-26 ,, 174.100, 179.190, 173.870, 178.330, 2.259, 1.200, 2003-12-19 ,, 176.070, 176.340, 169.170, 174.390, 0.525, na, 2003-12-12 ,, 171.840, 173.510, 166.210, 173.480, 0.615, na, 2003-12-05 ,, 173.780, 175.610, 171.570, 172.420, -0.410, na, 2003-11-28 ,, 168.600, 173.340, 168.600, 173.130, 3.671, na, 2003-11-21 ,, 169.590, 170.800, 164.880, 167.000, -2.316, na, 2003-11-14 ,, 176.500, 176.520, 169.740, 170.960, -3.205, 1.900, 2003-11-07 ,, 176.800, 178.470, 172.700, 176.620, 0.261, 1.900, 2003-10-31 ,, 168.860, 178.100, 168.640, 176.160, 5.114, na, 2003-10-24 ,, 170.130, 173.550, 164.750, 167.590, -1.394, na, 2003-10-17 ,, 171.530, 175.050, 169.930, 169.960, -0.170, 1.900, 2003-10-10 ,, 165.830, 171.100, 165.260, 170.250, 2.883, na, 2003-10-03 ,, 155.790, 166.540, 154.260, 165.480, 6.948, na, 2003-09-26 ,, 162.330, 166.260, 154.560, 154.730, -6.253, 1.900, 2003-09-19 ,, 159.830, 166.830, 158.230, 165.050, 3.408, 1.900, 2003-09-12 ,, 161.210, 163.940, 155.840, 159.610, -0.486, 1.900, 2003-09-05 ,, 156.260, 161.850, 154.330, 160.390, 2.597, na, 2003-08-29 ,, 149.760, 156.400, 147.720, 156.330, 4.276, na, 2003-08-22 ,, 148.680, 154.650, 148.000, 149.920, 1.284, 1.900, 2003-08-15 ,, 142.680, 148.650, 142.470, 148.020, 3.619, na, 2003-08-08 ,, 150.500, 151.900, 142.460, 142.850, -5.146, 1.900, 2003-08-01 ,, 153.730, 155.260, 150.320, 150.600, -1.446, na, 2003-07-25 ,, 151.920, 153.400, 147.340, 152.810, 0.672, na, 2003-07-18 ,, 159.800, 162.990, 149.260, 151.790, -3.583, na, 2003-07-11 ,, 153.730, 160.240, 153.730, 157.430, 4.730, na, 2003-07-04 ,, 147.810, 151.850, 144.240, 150.320, 2.356, na, 2003-06-27 ,, 148.080, 149.520, 142.940, 146.860, -0.971, na, 2003-06-20 ,, 146.350, 152.890, 146.100, 148.300, 1.471, na, 2003-06-13 ,, 143.180, 149.540, 141.100, 146.150, 1.275, na, 2003-06-06 ,, 142.510, 151.280, 141.000, 144.310, 1.921, na, 2003-05-30 ,, 133.720, 141.780, 133.200, 141.590, 5.014, na, 2003-05-23 ,, 135.430, 136.400, 130.230, 134.830, -1.064, na, 2003-05-16 ,, 130.890, 136.280, 129.530, 136.280, 3.769, na, 2003-05-09 ,, 130.920, 132.820, 127.890, 131.330, 0.536, 1.900, 2003-05-02 ,, 124.810, 131.190, 124.620, 130.630, 4.638, 1.900, 2003-04-25 ,, 122.980, 128.610, 122.210, 124.840, 1.446, na, 2003-04-18 ,, 117.260, 123.070, 117.170, 123.060, 5.162, na, 2003-04-11 ,, 123.880, 124.600, 116.780, 117.020, -2.556, na, 2003-04-04 ,, 119.830, 121.830, 117.610, 120.090, -1.169, na, 2003-03-28 ,, 122.510, 123.610, 119.420, 121.510, -3.218, 1.900, 2003-03-21 ,, 116.530, 126.050, 115.730, 125.550, 7.125, na, 2003-03-14 ,, 113.530, 117.940, 108.160, 117.200, 2.636, na, 2003-03-07 ,, 118.000, 118.810, 111.320, 114.190, -3.114, na, 2003-02-28 ,, 114.130, 118.120, 108.720, 117.860, 3.313, 1.900, 2003-02-21 ,, 112.130, 115.180, 110.810, 114.080, 2.655, na, 2003-02-14 ,, 111.710, 116.520, 106.490, 111.130, -0.054, na, 2003-02-07 ,, 115.470, 115.470, 109.650, 111.190, -3.514, 1.900, 2003-01-31 ,, 112.850, 118.610, 112.010, 115.240, 0.796, na, 2003-01-24 ,, 119.130, 120.130, 114.250, 114.330, -3.738, 1.900, 2003-01-17 ,, 125.410, 127.380, 118.730, 118.770, -4.048, na, 2003-01-10 ,, 112.940, 124.930, 112.840, 123.780, 9.356, 1.900, 2003-01-03 ,, 109.230, 113.840, 107.500, 113.190, 3.654, na, 2002-12-27 ,, 110.350, 115.000, 108.720, 109.200, -1.257, 1.200, 2002-12-20 ,, 109.850, 116.330, 109.780, 110.590, 0.885, 1.900, 2002-12-13 ,, 116.310, 116.310, 109.620, 109.620, -7.141, 1.900, 2002-12-06 ,, 122.820, 124.650, 113.640, 118.050, -1.984, na, 2002-11-29 ,, 121.520, 123.240, 117.240, 120.440, -0.766, na, 2002-11-22 ,, 117.860, 122.430, 111.210, 121.370, 4.162, na, 2002-11-15 ,, 109.720, 116.900, 105.440, 116.520, 5.668, 1.900, 2002-11-08 ,, 112.520, 117.400, 109.560, 110.270, 0.009, 1.900, 2002-11-01 ,, 108.110, 110.490, 101.340, 110.260, 3.608, 1.900, 2002-10-25 ,, 98.310, 107.510, 97.790, 106.420, 7.289, 1.900, 2002-10-18 ,, 89.340, 99.260, 88.790, 99.190, 9.808, 1.900, 2002-10-11 ,, 86.620, 91.460, 80.840, 90.330, 3.875, 1.900, 2002-10-04 ,, 90.200, 93.500, 86.190, 86.960, -4.440, 1.900, 2002-09-27 ,, 92.370, 94.030, 88.470, 91.000, -2.538, 1.900, 2002-09-20 ,, 98.250, 98.630, 90.430, 93.370, -5.400, 1.900, 2002-09-13 ,, 98.160, 102.730, 96.650, 98.700, 0.254, 1.840, 2002-09-06 ,, 97.220, 99.200, 92.620, 98.450, -0.010, 1.900, 2002-08-30 ,, 103.670, 106.270, 96.560, 98.460, -4.138, 1.900, 2002-08-23 ,, 96.080, 105.960, 96.050, 102.710, 7.012, 1.900, 2002-08-16 ,, 90.790, 96.930, 86.740, 95.980, 4.816, 1.900, 2002-08-09 ,, 90.500, 92.710, 84.680, 91.570, 0.926, 1.900, 2002-08-02 ,, 91.630, 99.040, 88.270, 90.730, 1.499, 1.900, 2002-07-26 ,, 101.610, 103.870, 88.000, 89.390, -12.397, 1.900, 2002-07-19 ,, 103.440, 110.720, 99.730, 102.040, -1.856, 1.900, 2002-07-12 ,, 103.880, 105.530, 96.610, 103.970, 0.619, 1.900, 2002-07-05 ,, 103.310, 104.560, 93.420, 103.330, -0.212, 1.725, 2002-06-28 ,, 107.290, 110.430, 97.310, 103.550, -4.032, 1.900, 2002-06-21 ,, 118.440, 120.580, 106.910, 107.900, -8.976, 1.900, 2002-06-14 ,, 122.620, 122.670, 114.970, 118.540, -3.138, 1.900, 2002-06-07 ,, 132.580, 132.960, 118.190, 122.380, -7.839, 1.900, 2002-05-31 ,, 138.340, 138.430, 131.630, 132.790, -3.397, 1.900, 2002-05-24 ,, 140.990, 143.570, 136.400, 137.460, -3.026, 1.900, 2002-05-17 ,, 132.540, 143.390, 130.880, 141.750, 8.388, 1.900, 2002-05-10 ,, 134.790, 140.710, 130.580, 130.780, -2.766, 1.900, 2002-05-03 ,, 142.800, 143.020, 133.010, 134.500, -5.508, 1.900, 2002-04-26 ,, 157.360, 157.360, 142.340, 142.340, -13.744, 1.900, 2002-04-19 ,, 158.370, 174.810, 155.930, 165.020, 5.068, 1.900, 2002-04-12 ,, 162.560, 167.900, 153.000, 157.060, -4.979, 1.900, 2002-04-05 ,, 172.620, 176.550, 163.520, 165.290, -4.875, 1.900, 2002-03-29 ,, 179.430, 180.270, 169.560, 173.760, -2.873, 1.900, 2002-03-22 ,, 186.120, 187.510, 176.290, 178.900, -2.814, 1.900, 2002-03-15 ,, 194.940, 197.440, 181.220, 184.080, -5.899, 1.900, 2002-03-08 ,, 176.260, 196.040, 175.210, 195.620, 11.962, 1.900, 2002-03-01 ,, 165.110, 175.000, 164.950, 174.720, 7.243, 1.900, 2002-02-22 ,, 169.450, 169.470, 159.140, 162.920, -4.574, 1.900, 2002-02-15 ,, 184.540, 186.320, 168.990, 170.730, -6.516, 1.900, 2002-02-08 ,, 200.330, 201.130, 175.540, 182.630, -11.418, 1.900, 2002-02-01 ,, 218.380, 219.080, 197.230, 206.170, -4.938, 1.900, 2002-01-25 ,, 220.400, 220.590, 208.290, 216.880, -1.027, 1.900, 2002-01-18 ,, 231.230, 231.310, 217.790, 219.130, -6.206, 1.900, 2002-01-11 ,, 246.430, 246.590, 233.530, 233.630, -4.851, 1.900, 2002-01-04 ,, 238.250, 249.330, 236.020, 245.540, 2.646, 1.900, 2001-12-28 ,, 231.480, 241.360, 231.060, 239.210, 3.286, 1.725, 2001-12-21 ,, 239.740, 245.240, 227.870, 231.600, -2.942, 1.900, 2001-12-14 ,, 252.200, 256.870, 236.720, 238.620, -6.302, 1.900, 2001-12-07 ,, 239.310, 261.760, 237.300, 254.670, 5.637, 1.900, 2001-11-30 ,, 247.730, 261.020, 238.400, 241.080, -2.068, 1.900, 2001-11-23 ,, 247.930, 251.600, 237.930, 246.170, 0.248, 1.725, 2001-11-16 ,, 225.530, 246.510, 219.070, 245.560, 8.925, 1.900, 2001-11-09 ,, 218.900, 231.740, 216.530, 225.440, 4.525, 1.900, 2001-11-02 ,, 223.990, 224.860, 206.720, 215.680, -3.456, 1.900, 2001-10-26 ,, 208.700, 226.590, 206.770, 223.400, 6.645, 1.900, 2001-10-19 ,, 216.000, 224.740, 205.630, 209.480, -3.882, 1.900, 2001-10-12 ,, 197.400, 219.860, 196.730, 217.940, 9.600, 1.900, 2001-10-05 ,, 201.540, 210.510, 194.370, 198.850, -2.093, 1.900, 2001-09-28 ,, 199.700, 209.070, 192.390, 203.100, 5.304, 1.900, 2001-09-21 ,, 207.810, 212.470, 186.430, 192.870, -11.795, 1.900, 2001-09-14 ,, 218.230, 221.230, 216.530, 218.660, -0.278, 1.900, 2001-09-07 ,, 239.880, 243.490, 216.680, 219.270, -8.922, 1.900, 2001-08-31 ,, 255.300, 257.100, 237.790, 240.750, -5.975, 1.900, 2001-08-24 ,, 252.510, 257.380, 245.270, 256.050, 1.700, 1.900, 2001-08-17 ,, 270.310, 275.320, 251.030, 251.770, -6.196, 1.900, 2001-08-10 ,, 283.760, 286.110, 262.620, 268.400, -5.785, 1.900, 2001-08-03 ,, 283.160, 293.290, 276.170, 284.880, 1.039, 1.900, 2001-07-27 ,, 282.720, 284.250, 262.480, 281.950, 0.538, 1.900, 2001-07-20 ,, 291.330, 293.380, 278.430, 280.440, -3.863, 1.900, 2001-07-13 ,, 288.270, 296.020, 270.570, 291.710, 1.092, 1.900, 2001-07-06 ,, 310.280, 313.620, 287.610, 288.560, -7.269, 1.725, 2001-06-29 ,, 297.410, 313.340, 287.120, 311.180, 5.883, 1.840, 2001-06-22 ,, 300.110, 301.680, 275.630, 293.890, -1.679, 1.900, 2001-06-15 ,, 341.200, 341.200, 292.160, 298.910, -12.663, 1.900, 2001-06-08 ,, 346.040, 355.270, 338.930, 342.250, -0.190, 1.900, 2001-06-01 ,, 365.100, 365.100, 332.990, 342.900, -6.386, 1.900, 2001-05-25 ,, 366.040, 384.980, 363.910, 366.290, 0.274, 1.900, 2001-05-18 ,, 352.040, 372.120, 342.510, 365.290, 3.699, 1.900, 2001-05-11 ,, 370.420, 374.590, 349.460, 352.260, -4.856, 1.900, 2001-05-04 ,, 353.850, 378.700, 350.330, 370.240, 7.034, 1.900, 2001-04-27 ,, 363.630, 363.630, 340.650, 345.910, -6.841, 1.900, 2001-04-20 ,, 335.720, 376.990, 321.090, 371.310, 9.296, 1.900, 2001-04-13 ,, 294.750, 339.760, 291.890, 339.730, 17.173, 1.900, 2001-04-06 ,, 326.350, 330.960, 276.930, 289.940, -11.625, 1.900, 2001-03-30 ,, 345.950, 360.140, 316.460, 328.080, -3.653, 1.900, 2001-03-23 ,, 344.080, 361.670, 318.130, 340.520, -0.511, 1.900, 2001-03-16 ,, 374.090, 374.190, 337.300, 342.270, -10.830, 1.900, 2001-03-09 ,, 397.490, 418.320, 382.130, 383.840, -2.209, 1.900, 2001-03-02 ,, 423.650, 430.200, 381.230, 392.510, -5.904, 1.900, 2001-02-23 ,, 461.450, 462.430, 391.290, 417.140, -8.903, 1.900, 2001-02-16 ,, 489.060, 505.600, 452.570, 457.910, -6.802, 1.900, 2001-02-09 ,, 526.150, 538.060, 488.030, 491.330, -7.091, 1.900, 2001-02-02 ,, 543.750, 578.600, 528.740, 528.830, -3.373, 1.900, 2001-01-26 ,, 552.540, 573.190, 525.970, 547.290, -2.161, 1.900, 2001-01-19 ,, 532.120, 577.220, 519.570, 559.380, 5.085, 1.900, 2001-01-12 ,, 465.570, 548.680, 449.350, 532.310, 13.948, 1.900, 2001-01-05 ,, 464.020, 521.470, 424.060, 467.150, 0.801, 1.900, 2000-12-29 ,, 457.380, 479.780, 442.590, 463.440, 1.205, 1.900, 2000-12-22 ,, 523.230, 530.780, 422.100, 457.920, -11.097, 1.900, 2000-12-15 ,, 553.520, 573.200, 503.000, 515.080, -7.114, 1.900, 2000-12-08 ,, 489.860, 556.670, 476.830, 554.530, 14.475, 1.900, 2000-12-01 ,, 542.880, 544.580, 447.410, 484.410, -7.970, 1.900, 2000-11-24 ,, 544.890, 545.880, 496.770, 526.360, -5.258, 1.725, 2000-11-17 ,, 535.180, 593.450, 520.730, 555.570, 1.182, 1.900, 2000-11-10 ,, 627.320, 628.050, 549.080, 549.080, -11.591, 1.900, 2000-11-03 ,, 596.400, 627.770, 581.290, 621.070, 2.923, 1.900, 2000-10-27 ,, 658.220, 678.020, 554.700, 603.430, -8.045, 1.900, 2000-10-20 ,, 651.470, 667.400, 573.100, 656.220, 0.972, 1.900, 2000-10-13 ,, 666.900, 688.140, 598.540, 649.900, -2.600, 0.500, 2000-10-06 ,, 734.940, 736.130, 662.150, 667.250, -8.588, 0.500, 2000-09-29 ,, 744.920, 751.800, 689.850, 729.940, 0.037, 0.500, 2000-09-22 ,, 750.410, 753.480, 691.860, 729.670, -2.578, 0.500, 2000-09-15 ,, 776.220, 784.810, 744.170, 748.980, -3.939, 0.500, 2000-09-08 ,, 845.080, 845.420, 779.380, 779.690, -8.061, 0.500, 2000-09-01 ,, 809.300, 851.450, 802.330, 848.050, 4.709, 0.500, 2000-08-25 ,, 817.720, 817.900, 786.850, 809.910, 0.023, 0.500, 2000-08-18 ,, 786.050, 821.260, 776.310, 809.720, 3.869, 0.500, 2000-08-11 ,, 809.450, 819.210, 761.500, 779.560, -2.717, 0.500, 2000-08-04 ,, 791.010, 821.090, 738.860, 801.330, 3.095, 0.500, 2000-07-28 ,, 910.980, 911.610, 771.650, 777.270, -14.086, 0.500, 2000-07-21 ,, 939.430, 942.730, 882.150, 904.710, -3.333, 0.500, 2000-07-14 ,, 865.520, 938.890, 847.470, 935.900, 6.618, 0.500, 2000-07-07 ,, 866.570, 887.500, 835.900, 877.810, 0.817, 0.450, 2000-06-30 ,, 855.590, 888.480, 838.160, 870.700, 3.519, 0.500, 2000-06-23 ,, 862.280, 900.320, 836.510, 841.100, -3.010, 0.500, 2000-06-16 ,, 876.710, 880.850, 839.120, 867.200, 0.028, 0.500, 2000-06-09 ,, 846.020, 874.330, 834.540, 866.960, 1.014, 0.500, 2000-06-02 ,, 720.850, 861.190, 720.850, 858.260, 22.752, 0.500, 2000-05-26 ,, 757.190, 757.190, 661.590, 699.180, -7.136, 0.500, 2000-05-19 ,, 803.820, 855.090, 752.910, 752.910, -5.938, 0.500, 2000-05-12 ,, 862.970, 870.420, 776.750, 800.440, -8.647, 0.500, 2000-05-05 ,, 911.550, 919.330, 831.140, 876.210, -1.604, 0.500, 2000-04-28 ,, 799.330, 893.690, 752.650, 890.490, 7.771, 0.500, 2000-04-21 ,, 745.140, 892.860, 743.700, 826.280, 7.152, 0.500, 2000-04-14 ,, 1058.89, 1058.89, 760.120, 771.130, -26.848, 0.500, 2000-04-07 ,, 1089.87, 1093.20, 863.970, 1054.15, -4.343, 0.500, 2000-03-31 ,, 1175.83, 1186.94, 1043.72, 1102.01, -5.613, 0.500, 2000-03-24 ,, 1155.66, 1187.12, 1060.42, 1167.55, 1.187, 0.520, 2000-03-17 ,, 1183.77, 1209.27, 1068.02, 1153.85, -6.196, 0.500, 2000-03-10 ,, 1203.98, 1248.08, 1145.17, 1230.06, 2.788, 0.500, 2000-03-03 ,, 1118.83, 1199.86, 1092.54, 1196.70, 7.259, 0.500, 2000-02-25 ,, 1081.66, 1132.82, 1051.04, 1115.71, 4.225, 0.500, 2000-02-18 ,, 1089.88, 1111.35, 1046.19, 1070.48, -1.442, 0.480, 2000-02-11 ,, 1051.65, 1112.26, 1047.81, 1086.14, 3.828, 0.500, 2000-02-04 ,, 953.900, 1057.58, 924.940, 1046.10, 9.913, 0.500, 2000-01-28 ,, 1080.81, 1082.94, 942.640, 951.750, -10.477, 0.500, 2000-01-21 ,, 990.700, 1063.97, 983.290, 1063.14, 7.129, 0.500, 2000-01-14 ,, 984.510, 1015.11, 928.560, 992.390, 5.209, 0.500, 2000-01-07 ,, 1053.48, 1054.18, 903.790, 943.260, -7.105, 0.500, 1999-12-31 ,, 974.300, 1022.57, 949.270, 1015.40, 5.431, 0.460, 1999-12-24 ,, 913.450, 965.460, 904.030, 963.090, 6.020, 0.500, 1999-12-17 ,, 887.640, 924.720, 863.410, 908.400, 2.980, 0.500, 1999-12-10 ,, 860.780, 886.040, 851.920, 882.110, 2.985, 0.500, 1999-12-03 ,, 879.440, 879.990, 807.380, 856.540, -2.303, 0.500, 1999-11-26 ,, 877.330, 883.680, 837.620, 876.730, 0.671, 0.450, 1999-11-19 ,, 837.880, 875.200, 833.310, 870.890, 4.659, 0.500, 1999-11-12 ,, 784.470, 832.310, 782.110, 832.120, 5.880, 0.500, 1999-11-05 ,, 743.640, 785.910, 730.560, 785.910, 5.983, 0.500, 1999-10-29 ,, 682.850, 745.680, 679.470, 741.540, 8.343, 0.500, 1999-10-22 ,, 650.560, 691.810, 627.090, 684.440, 5.175, 0.500, 1999-10-15 ,, 693.700, 707.520, 642.330, 650.760, -5.984, 0.500, 1999-10-08 ,, 622.470, 692.480, 621.030, 692.180, 12.221, 0.500, 1999-10-01 ,, 638.400, 639.260, 609.760, 616.800, -1.849, 0.500, 1999-09-24 ,, 656.880, 661.010, 614.690, 628.420, -3.774, 0.500, 1999-09-17 ,, 650.170, 657.530, 629.680, 653.070, 0.155, 0.500, 1999-09-10 ,, 642.740, 656.840, 634.020, 652.060, 1.880, 0.500, 1999-09-03 ,, 636.560, 640.030, 607.560, 640.030, 1.115, 0.500, 1999-08-27 ,, 620.750, 653.710, 620.010, 632.970, 3.034, 0.500, 1999-08-20 ,, 617.580, 635.590, 608.310, 614.330, -0.042, 0.500, 1999-08-13 ,, 604.640, 614.590, 558.440, 614.590, 1.784, 0.500, 1999-08-06 ,, 640.650, 645.050, 584.230, 603.820, -5.585, 0.500, 1999-07-30 ,, 658.670, 665.200, 638.470, 639.540, -3.922, 0.500, 1999-07-23 ,, 707.980, 708.160, 660.620, 665.650, -5.223, 0.500, 1999-07-16 ,, 687.710, 704.500, 683.230, 702.330, 2.946, 0.500, 1999-07-09 ,, 672.980, 683.240, 662.790, 682.230, 2.031, 0.500, 1999-07-02 ,, 663.560, 674.830, 652.310, 668.650, 1.278, 0.500, 1999-06-25 ,, 685.150, 687.280, 658.850, 660.210, -3.327, 0.500, 1999-06-18 ,, 653.160, 683.480, 637.270, 682.930, 3.964, 0.500, 1999-06-11 ,, 665.020, 681.400, 655.100, 656.890, -0.586, 0.500, 1999-06-04 ,, 652.770, 660.760, 625.300, 660.760, 1.294, 0.500, 1999-05-28 ,, 667.220, 668.870, 619.210, 652.320, -1.774, 0.500, 1999-05-21 ,, 671.570, 692.330, 662.840, 664.100, -1.554, 0.500, 1999-05-14 ,, 669.290, 701.980, 661.890, 674.580, 1.188, 0.500, 1999-05-07 ,, 658.490, 671.250, 631.020, 666.660, 1.853, 0.500, 1999-04-30 ,, 688.010, 708.720, 641.810, 654.530, -4.241, 0.500, 1999-04-23 ,, 650.680, 688.680, 612.700, 683.520, 6.249, 0.500, 1999-04-16 ,, 654.100, 710.710, 641.090, 643.320, -3.297, 0.500, 1999-04-09 ,, 632.450, 665.280, 621.900, 665.250, 6.384, 0.500, 1999-04-02 ,, 618.870, 637.480, 615.690, 625.330, 1.612, 0.500, 1999-03-26 ,, 621.060, 621.480, 581.320, 615.410, -1.012, 0.500, 1999-03-19 ,, 604.220, 635.540, 599.500, 621.700, 3.387, 0.500, 1999-03-12 ,, 583.050, 608.780, 583.010, 601.330, 3.679, 0.500, 1999-03-05 ,, 574.430, 582.050, 555.240, 579.990, 1.252, 0.500, 1999-02-26 ,, 574.280, 595.550, 568.170, 572.820, 0.070, 0.500, 1999-02-19 ,, 568.910, 573.550, 546.490, 572.420, 2.898, 0.500, 1999-02-12 ,, 571.410, 576.650, 541.970, 556.300, -1.092, 0.500, 1999-02-05 ,, 582.430, 587.300, 561.140, 562.440, -2.791, 0.500, 1999-01-29 ,, 549.580, 579.750, 542.110, 578.590, 5.760, 0.500, 1999-01-22 ,, 545.370, 578.160, 532.920, 547.080, 2.220, 0.500, 1999-01-15 ,, 538.450, 539.360, 499.930, 535.200, 0.180, 0.500, 1999-01-08 ,, 501.510, 537.050, 496.410, 534.240, 6.654, 0.500, 1999-01-01 ,, 486.530, 503.910, 485.580, 500.910, 3.764, 0.500, 1998-12-25 ,, 465.970, 484.480, 465.040, 482.740, 3.945, 0.450, 1998-12-18 ,, 443.960, 464.420, 431.240, 464.420, 4.200, 0.500, 1998-12-11 ,, 439.700, 451.570, 438.310, 445.700, 1.561, 0.660, 1998-12-04 ,, 442.000, 442.240, 420.420, 438.850, -0.578, 0.500, 1998-11-27 ,, 424.020, 441.590, 421.650, 441.400, 5.095, 0.450, 1998-11-20 ,, 407.500, 426.200, 403.010, 420.000, 3.963, 0.500, 1998-11-13 ,, 411.020, 413.260, 399.660, 403.990, -1.259, 0.500, 1998-11-06 ,, 402.500, 409.540, 400.060, 409.140, 2.711, 0.500, 1998-10-30 ,, 384.150, 400.230, 379.410, 398.340, 4.992, 0.500, 1998-10-23 ,, 357.670, 385.840, 357.060, 379.400, 6.292, 0.500, 1998-10-16 ,, 331.420, 361.330, 330.150, 356.940, 10.306, 0.500, 1998-10-09 ,, 346.080, 347.460, 291.540, 323.590, -7.617, 0.500, 1998-10-02 ,, 380.380, 381.320, 339.190, 350.270, -7.137, 0.500, 1998-09-25 ,, 348.970, 381.830, 344.010, 377.190, 5.372, 0.500, 1998-09-18 ,, 356.270, 361.420, 346.390, 357.960, 2.268, 0.500, 1998-09-11 ,, 356.730, 365.730, 335.040, 350.020, 2.426, 0.500, 1998-09-04 ,, 364.890, 366.680, 319.450, 341.730, -5.665, 0.500, 1998-08-28 ,, 404.340, 406.550, 357.140, 362.250, -9.937, 0.500, 1998-08-21 ,, 397.820, 417.470, 394.530, 402.220, 0.858, 0.500, 1998-08-14 ,, 418.680, 418.920, 397.740, 398.800, -4.490, 0.500, 1998-08-07 ,, 429.100, 429.190, 394.350, 417.550, -2.585, 0.500, 1998-07-31 ,, 441.490, 441.490, 423.820, 428.630, -4.447, 0.500, 1998-07-24 ,, 458.110, 464.810, 441.630, 448.580, -1.420, 0.500, 1998-07-17 ,, 427.460, 455.050, 425.930, 455.040, 6.714, 0.500, 1998-07-10 ,, 420.870, 428.950, 418.570, 426.410, 1.944, 0.500, 1998-07-03 ,, 407.010, 419.360, 406.800, 418.280, 3.530, 0.500, 1998-06-26 ,, 387.160, 411.650, 384.760, 404.020, 4.617, 0.500, 1998-06-19 ,, 364.860, 386.560, 363.130, 386.190, 4.681, 0.500, 1998-06-12 ,, 380.390, 387.000, 362.910, 368.920, -2.803, 0.500, 1998-06-05 ,, 377.680, 379.580, 370.750, 379.560, 0.275, 0.500, 1998-05-29 ,, 384.920, 387.080, 368.470, 378.520, -1.007, 0.500, 1998-05-22 ,, 382.110, 384.210, 378.840, 382.370, 0.270, 0.500, 1998-05-15 ,, 384.950, 387.300, 379.230, 381.340, -0.511, 0.500, 1998-05-08 ,, 387.160, 390.040, 379.260, 383.300, -0.640, 0.500, 1998-05-01 ,, 381.470, 386.110, 370.000, 385.770, 0.322, 0.500, 1998-04-24 ,, 394.400, 397.650, 383.560, 384.530, -2.240, 0.500, 1998-04-17 ,, 386.040, 395.660, 382.680, 393.340, 2.198, 0.500, 1998-04-10 ,, 395.280, 396.230, 380.250, 384.880, -1.931, 0.500, 1998-04-03 ,, 386.940, 394.770, 385.300, 392.460, 1.505, 0.500, 1998-03-27 ,, 384.530, 394.630, 383.230, 386.640, 0.387, 0.500, 1998-03-20 ,, 369.680, 390.470, 369.630, 385.150, 5.020, 0.500, 1998-03-13 ,, 360.830, 368.030, 359.560, 366.740, 1.332, 0.500, 1998-03-06 ,, 357.940, 361.970, 351.500, 361.920, 1.529, 0.500, 1998-02-27 ,, 348.210, 358.640, 346.490, 356.470, 2.809, 0.500, 1998-02-20 ,, 343.810, 347.310, 340.810, 346.730, 1.484, 0.500, 1998-02-13 ,, 334.440, 344.760, 331.920, 341.660, 2.511, 0.500, 1998-02-06 ,, 327.750, 334.560, 324.870, 333.290, 2.340, 0.500, 1998-01-30 ,, 322.600, 328.530, 315.050, 325.670, 0.967, 0.500, 1998-01-23 ,, 315.180, 322.870, 314.060, 322.550, 2.534, 0.500, 1998-01-16 ,, 292.350, 314.990, 290.460, 314.580, 5.998, 0.500, 1998-01-09 ,, 307.960, 311.480, 295.770, 296.780, -3.197, 0.500, 1998-01-02 ,, 300.380, 308.170, 300.380, 306.580, 2.439, 0.500, 1997-12-26 ,, 304.850, 306.620, 296.380, 299.280, -1.972, 0.400, 1997-12-19 ,, 301.870, 307.170, 297.840, 305.300, 1.570, 0.500, 1997-12-12 ,, 304.800, 308.320, 298.730, 300.580, -0.995, 0.500, 1997-12-05 ,, 297.130, 303.600, 293.880, 303.600, 2.675, 0.500, 1997-11-28 ,, 296.750, 296.750, 291.090, 295.690, -1.001, 0.450, 1997-11-21 ,, 294.700, 301.480, 293.920, 298.680, 2.526, 0.500, 1997-11-14 ,, 296.970, 298.380, 282.440, 291.320, -0.386, 0.500, 1997-11-07 ,, 296.980, 301.360, 290.770, 292.450, -0.733, 0.500, 1997-10-31 ,, 300.410, 300.410, 265.730, 294.610, -2.705, 0.480, 1997-10-24 ,, 304.270, 314.960, 302.410, 302.800, 0.079, 0.500, 1997-10-17 ,, 307.710, 311.900, 299.340, 302.560, -1.234, 0.500, 1997-10-10 ,, 303.900, 309.820, 302.680, 306.340, 0.780, 0.500, 1997-10-03 ,, 288.390, 307.580, 287.230, 303.970, 5.315, 0.500, 1997-09-26 ,, 285.270, 289.300, 282.250, 288.630, 1.591, 0.500, 1997-09-19 ,, 274.300, 284.120, 273.280, 284.110, 3.959, 0.500, 1997-09-12 ,, 265.330, 273.470, 265.330, 273.290, 3.672, 0.500, 1997-09-05 ,, 256.200, 264.480, 255.750, 263.610, 3.251, 0.500, 1997-08-29 ,, 259.080, 260.000, 254.510, 255.310, -1.238, 0.500, 1997-08-22 ,, 258.880, 269.380, 255.160, 258.510, 0.163, 0.500, 1997-08-15 ,, 263.720, 267.460, 257.810, 258.090, -1.956, 0.500, 1997-08-08 ,, 263.180, 268.670, 260.720, 263.240, 0.095, 0.500, 1997-08-01 ,, 257.880, 266.310, 256.020, 262.990, 2.049, 0.500, 1997-07-25 ,, 251.500, 257.950, 249.410, 257.710, 2.242, 0.500, 1997-07-18 ,, 253.280, 256.850, 250.430, 252.060, 0.040, 0.500, 1997-07-11 ,, 256.230, 258.700, 250.030, 251.960, -1.285, 0.500, 1997-07-04 ,, 250.210, 255.420, 247.560, 255.240, 2.059, 0.450, 1997-06-27 ,, 246.720, 252.720, 246.470, 250.090, -0.200, 0.500, 1997-06-20 ,, 246.280, 251.680, 245.170, 250.590, 1.396, 0.500, 1997-06-13 ,, 238.770, 247.520, 238.130, 247.140, 5.050, 0.500, 1997-06-06 ,, 231.710, 235.300, 229.180, 235.260, 1.471, 0.500, 1997-05-30 ,, 222.670, 232.380, 221.590, 231.850, 3.699, 0.500, 1997-05-23 ,, 220.210, 223.820, 218.630, 223.580, 1.966, 0.500, 1997-05-16 ,, 219.100, 221.590, 218.470, 219.270, 0.712, 0.500, 1997-05-09 ,, 215.630, 221.190, 215.170, 217.720, 1.171, na, 1997-05-02 ,, 198.690, 215.200, 198.160, 215.200, 8.654, na, 1997-04-25 ,, 204.530, 205.080, 197.960, 198.060, -3.073, na, 1997-04-18 ,, 201.780, 205.510, 199.020, 204.340, 1.733, na, 1997-04-11 ,, 203.100, 205.910, 200.860, 200.860, -0.776, na, 1997-04-04 ,, 207.180, 207.180, 198.500, 202.430, -2.146, na, 1997-03-28 ,, 211.620, 211.850, 206.660, 206.870, -2.466, na, 1997-03-21 ,, 213.750, 213.750, 208.900, 212.100, -1.040, na, 1997-03-14 ,, 216.340, 220.270, 213.470, 214.330, -0.534, na, 1997-03-07 ,, 217.410, 217.810, 214.640, 215.480, -0.646, na, 1997-02-28 ,, 220.690, 223.360, 216.460, 216.880, -2.019, na, 1997-02-21 ,, 225.290, 226.060, 219.460, 221.350, -1.539, na, 1997-02-14 ,, 218.300, 226.320, 217.840, 224.810, 3.366, na, 1997-02-07 ,, 219.360, 220.410, 215.820, 217.490, -0.717, na, 1997-01-31 ,, 223.820, 224.310, 218.470, 219.060, -1.912, na, 1997-01-24 ,, 220.950, 227.110, 220.760, 223.330, 1.352, na, 1997-01-17 ,, 220.750, 223.100, 219.420, 220.350, -0.041, na, 1997-01-10 ,, 219.970, 220.570, 216.000, 220.440, 0.424, na, 1997-01-03 ,, 213.280, 219.580, 212.260, 219.510, 3.124, na, 1996-12-27 ,, 209.230, 213.690, 208.970, 212.860, 1.852, na, 1996-12-20 ,, 212.410, 213.030, 208.350, 208.990, -1.140, na, 1996-12-13 ,, 210.520, 213.650, 209.120, 211.400, 0.719, na, 1996-12-06 ,, 211.200, 213.300, 206.320, 209.890, -0.318, na, 1996-11-29 ,, 210.740, 211.440, 209.220, 210.560, 0.157, na, 1996-11-22 ,, 214.260, 214.260, 209.010, 210.230, -1.638, na, 1996-11-15 ,, 214.850, 216.920, 212.260, 213.730, -0.489, na, 1996-11-08 ,, 216.930, 217.540, 213.940, 214.780, -0.325, na, 1996-11-01 ,, 211.910, 222.490, 205.970, 215.480, 1.973, na, 1996-10-25 ,, 210.860, 211.850, 206.990, 211.310, 0.185, na, 1996-10-18 ,, 215.410, 216.320, 209.510, 210.920, -2.175, na, 1996-10-11 ,, 217.140, 218.470, 213.220, 215.610, -0.974, na, 1996-10-04 ,, 215.570, 217.950, 214.850, 217.730, 1.082, na, 1996-09-27 ,, 216.880, 216.880, 212.080, 215.400, -0.801, na, 1996-09-20 ,, 214.850, 218.020, 211.550, 217.140, 1.033, na, 1996-09-13 ,, 206.800, 214.920, 206.150, 214.920, 3.901, na, 1996-09-06 ,, 207.230, 209.000, 204.120, 206.850, -0.905, na, 1996-08-30 ,, 214.420, 215.010, 208.310, 208.740, -1.728, na, 1996-08-23 ,, 212.380, 213.820, 210.900, 212.410, 0.193, na, 1996-08-16 ,, 209.730, 213.260, 208.660, 212.000, 1.015, na, 1996-08-09 ,, 209.690, 211.460, 207.730, 209.870, -0.005, na, 1996-08-02 ,, 195.090, 211.060, 192.710, 209.880, 7.658, na, 1996-07-26 ,, 203.180, 203.180, 188.100, 194.950, -3.918, na, 1996-07-19 ,, 211.870, 212.100, 189.880, 202.900, -4.234, na, 1996-07-12 ,, 219.320, 219.880, 209.790, 211.870, -3.331, na, 1996-07-05 ,, 224.610, 225.510, 218.610, 219.170, -2.561, na, 1996-06-28 ,, 224.420, 225.140, 218.840, 224.930, 0.487, na, 1996-06-21 ,, 229.660, 230.410, 223.450, 223.840, -2.339, na, 1996-06-14 ,, 229.720, 232.090, 228.840, 229.200, -0.157, na, 1996-06-07 ,, 230.610, 233.220, 225.780, 229.560, -0.705, na, 1996-05-31 ,, 232.100, 232.470, 215.490, 231.190, -0.203, na, 1996-05-24 ,, 231.130, 232.220, 228.760, 231.660, 0.503, na, 1996-05-17 ,, 228.840, 231.990, 228.450, 230.500, na, na,