|
|
|
|
NASDAQ Telecommunications 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.
|
|
|_NASDAQ_Telecommunications_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 |____2013-1996_|____2013-1996_|____2013-1996_|____2013-1996_|____2013-1996_|____2013-1996_|
19.08% <-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
2013-12-13 237.430 237.820 235.970 236.400 -0.203 na
2013-12-06 236.780 237.030 233.380 236.880 0.089 na
2013-11-29 237.170 237.810 234.640 236.670 -0.160 na
2013-11-22 239.430 240.000 233.980 237.050 -0.620 na
2013-11-15 246.430 250.020 234.730 238.530 -3.437 na
2013-11-08 244.050 248.210 243.310 247.020 1.209 na
2013-11-01 244.830 247.910 242.690 244.070 -0.481 na
2013-10-25 248.570 250.230 244.090 245.250 -1.145 na
2013-10-18 243.280 248.730 242.940 248.090 1.477 na
2013-10-11 240.420 244.730 235.560 244.480 0.655 na
2013-10-04 238.670 244.510 238.120 242.890 0.864 na
2013-09-27 244.950 246.680 239.130 240.810 -1.854 na
2013-09-20 245.770 249.090 244.080 245.360 0.491 na
2013-09-13 238.580 244.700 238.570 244.160 2.752 na
2013-09-06 234.900 239.860 233.650 237.620 1.974 na
2013-08-30 235.680 237.040 230.870 233.020 -1.187 na
2013-08-23 236.450 238.530 234.890 235.820 -0.452 na
2013-08-16 245.930 250.450 236.840 236.890 -3.996 na
2013-08-09 246.030 249.130 245.500 246.750 0.069 na
2013-08-02 240.890 246.580 239.620 246.580 2.040 na
2013-07-26 243.980 244.870 239.700 241.650 -0.703 na
2013-07-19 242.170 245.200 241.460 243.360 0.446 na
2013-07-12 232.610 242.280 230.580 242.280 4.589 na
2013-07-05 230.220 232.830 228.510 231.650 0.981 na
2013-06-28 228.270 233.020 225.650 229.400 0.009 na
2013-06-21 232.890 236.350 227.090 229.380 -0.382 na
2013-06-14 233.880 234.650 227.890 230.260 -1.455 na
2013-06-07 231.010 234.840 228.720 233.660 1.468 na
2013-05-31 231.090 234.400 229.230 230.280 0.700 na
2013-05-24 232.380 233.570 224.940 228.680 -2.515 na
2013-05-17 218.680 234.600 218.400 234.580 7.139 na
2013-05-10 215.810 218.950 213.650 218.950 1.478 na
2013-05-03 214.490 218.370 212.430 215.760 0.700 na
2013-04-26 210.060 215.210 208.310 214.260 2.155 na
2013-04-19 216.660 217.500 207.140 209.740 -3.714 na
2013-04-12 210.170 218.320 208.920 217.830 3.907 na
2013-04-05 214.030 215.900 205.630 209.640 -1.757 na
2013-03-29 212.980 213.900 210.740 213.390 0.504 na
2013-03-22 216.600 218.590 211.940 212.320 -2.966 na
2013-03-15 217.990 219.460 216.350 218.810 0.307 na
2013-03-08 209.200 218.580 208.330 218.140 3.851 na
2013-03-01 211.440 212.390 206.600 210.050 -0.394 na
2013-02-22 213.040 216.050 208.000 210.880 -1.278 na
2013-02-15 218.090 218.600 211.040 213.610 -2.166 na
2013-02-08 213.020 219.720 212.870 218.340 2.483 na
2013-02-01 216.380 216.740 210.370 213.050 -1.233 na
2013-01-25 211.850 216.270 210.720 215.710 1.707 na
2013-01-18 209.360 212.090 209.360 212.090 1.766 na
2013-01-11 207.280 208.560 204.810 208.410 0.255 na
2013-01-04 206.830 208.340 206.540 207.880 4.715 na
2012-12-28 201.540 203.010 198.300 198.520 -1.762 na
2012-12-21 201.580 206.680 199.980 202.080 0.243 na
2012-12-14 197.820 202.830 197.820 201.590 1.978 na
2012-12-07 195.950 199.780 195.210 197.680 1.291 na
2012-11-30 191.660 196.060 189.540 195.160 1.498 na
2012-11-23 185.590 192.430 185.590 192.280 4.443 na
2012-11-16 181.400 186.680 179.250 184.100 1.584 na
2012-11-09 184.460 188.030 179.690 181.230 -2.075 na
2012-11-02 185.970 188.060 183.280 185.070 -0.146 na
2012-10-26 191.520 192.110 184.330 185.340 -3.095 na
2012-10-19 193.810 196.890 191.020 191.260 -1.030 na
2012-10-12 198.040 199.500 192.350 193.250 -2.674 na
2012-10-05 199.750 200.960 196.890 198.560 -0.020 na
2012-09-28 198.600 200.270 193.970 198.600 -0.381 na
2012-09-21 200.220 201.380 198.360 199.360 -1.317 na
2012-09-14 198.900 203.200 196.250 202.020 1.121 na
2012-09-07 194.500 200.000 192.750 199.780 2.289 na
2012-08-31 196.930 198.120 194.000 195.310 -0.545 na
2012-08-24 196.730 198.580 194.440 196.380 -0.330 na
2012-08-17 189.350 197.410 185.940 197.030 3.897 na
2012-08-10 181.830 190.710 181.730 189.640 4.791 na
2012-08-03 177.420 181.740 175.620 180.970 2.024 na
2012-07-27 174.840 177.860 169.110 177.380 -0.343 na
2012-07-20 177.410 181.650 174.600 177.990 0.017 na
2012-07-13 182.080 182.530 174.590 177.960 -2.429 na
2012-07-06 184.280 186.430 181.310 182.390 -1.192 na
2012-06-29 182.240 184.590 177.790 184.590 0.441 na
2012-06-22 183.320 187.750 181.530 183.780 0.125 na
2012-06-15 183.010 183.620 177.740 183.550 1.063 na
2012-06-08 175.260 183.070 173.930 181.620 3.629 na
2012-06-01 180.560 183.250 175.190 175.260 -2.806 na
2012-05-25 179.100 184.390 178.590 180.320 0.743 na
2012-05-18 184.700 186.910 178.660 178.990 -3.944 na
2012-05-11 201.330 202.630 186.240 186.340 -7.816 na
2012-05-04 210.720 212.670 201.550 202.140 -4.290 na
2012-04-27 207.470 211.480 205.430 211.200 0.864 na
2012-04-20 210.140 214.470 207.190 209.390 0.076 na
2012-04-13 210.880 213.210 206.850 209.230 -2.060 na
2012-04-06 221.100 223.090 212.930 213.630 -3.440 na
2012-03-30 218.900 221.770 217.830 221.240 1.898 na
2012-03-23 213.450 218.030 213.440 217.120 1.501 na
2012-03-16 212.110 215.490 210.430 213.910 0.853 na
2012-03-09 211.960 212.540 206.680 212.100 -0.146 na
2012-03-02 215.800 217.870 211.770 212.410 -2.223 na
2012-02-24 219.350 220.290 215.160 217.240 -0.826 na
2012-02-17 216.340 219.430 214.240 219.050 1.979 na
2012-02-10 216.600 219.250 213.950 214.800 -1.005 na
2012-02-03 208.360 217.350 207.590 216.980 3.235 na
2012-01-27 212.790 214.240 208.780 210.180 -1.324 na
2012-01-20 206.390 213.460 205.160 213.000 4.070 na
2012-01-13 201.520 207.050 201.160 204.670 1.669 na
2012-01-06 201.260 203.410 197.780 201.310 2.224 na
2011-12-30 198.660 200.530 195.450 196.930 -0.936 na
2011-12-23 193.180 198.860 189.160 198.790 3.225 na
2011-12-16 199.700 201.810 192.160 192.580 -4.640 na
2011-12-09 202.690 202.730 197.410 201.950 1.096 na
2011-12-02 193.650 202.780 192.620 199.760 6.176 na
2011-11-25 196.860 197.630 187.450 188.140 -6.225 na
2011-11-18 206.180 209.020 200.000 200.630 -2.876 na
2011-11-11 202.130 207.340 197.130 206.570 1.809 na
2011-11-04 200.160 203.760 191.340 202.900 0.064 na
2011-10-28 195.150 204.060 192.430 202.770 4.289 na
2011-10-21 197.900 199.540 189.620 194.430 -2.424 na
2011-10-14 189.570 199.300 189.130 199.260 6.842 na
2011-10-07 176.720 189.630 171.180 186.500 4.740 na
2011-09-30 183.090 190.960 178.050 178.060 -1.960 na
2011-09-23 192.860 195.400 176.140 181.620 -7.242 na
2011-09-16 185.430 197.990 184.850 195.800 4.304 na
2011-09-09 182.720 197.000 181.110 187.720 0.235 na
2011-09-02 187.840 197.040 186.090 187.280 1.178 na
2011-08-26 182.200 186.470 177.060 185.100 4.158 na
2011-08-19 191.550 194.060 177.460 177.710 -6.488 na
2011-08-12 180.530 191.270 170.220 190.040 1.274 na
2011-08-05 205.500 206.140 181.270 187.650 -7.630 na
2011-07-29 210.050 211.360 200.890 203.150 -4.494 na
2011-07-22 205.980 213.040 203.220 212.710 2.729 na
2011-07-15 214.340 214.950 205.030 207.060 -4.581 na
2011-07-08 215.890 219.310 213.520 217.000 0.589 na
2011-07-01 204.370 216.010 203.620 215.730 5.569 na
2011-06-24 199.440 208.610 199.270 204.350 2.149 na
2011-06-17 207.730 209.570 199.390 200.050 -3.353 na
2011-06-10 217.280 218.360 206.470 206.990 -4.955 na
2011-06-03 225.220 226.270 217.490 217.780 -2.537 na
2011-05-27 219.360 223.720 217.600 223.450 0.422 na
2011-05-20 222.730 224.390 218.570 222.510 -0.447 na
2011-05-13 225.240 229.890 221.460 223.510 -0.614 na
2011-05-06 229.180 229.460 221.940 224.890 -1.524 na
2011-04-29 225.660 231.510 225.590 228.370 1.102 na
2011-04-22 217.360 226.200 215.210 225.880 2.635 na
2011-04-15 223.810 224.260 217.390 220.080 -0.918 na
2011-04-08 222.000 225.920 219.130 222.120 0.198 na
2011-04-01 221.310 224.880 218.940 221.680 0.668 na
2011-03-25 221.520 223.860 218.200 220.210 1.181 na
2011-03-18 223.940 225.660 215.050 217.640 -3.789 na
2011-03-11 237.910 237.970 224.120 226.210 -4.846 na
2011-03-04 239.350 240.120 233.960 237.730 -0.310 na
2011-02-25 238.870 239.750 230.550 238.470 -1.524 na
2011-02-18 240.130 243.500 237.850 242.160 1.060 na
2011-02-11 244.600 246.800 235.750 239.620 -2.040 na
2011-02-04 233.010 244.730 230.860 244.610 5.213 na
2011-01-28 230.240 238.140 228.980 232.490 1.135 na
2011-01-21 239.130 239.830 227.890 229.880 -3.274 na
2011-01-14 232.870 238.080 232.030 237.660 1.655 na
2011-01-07 227.740 235.440 227.640 233.790 3.736 na
2010-12-31 223.830 226.850 222.940 225.370 0.724 na
2010-12-24 224.060 224.730 222.360 223.750 0.152 na
2010-12-17 224.780 225.620 220.760 223.410 -0.406 na
2010-12-10 220.150 224.430 219.280 224.320 2.196 na
2010-12-03 216.280 219.830 213.160 219.500 0.975 na
2010-11-26 217.210 218.430 213.220 217.380 -0.124 na
2010-11-19 220.160 220.650 211.380 217.650 -0.503 na
2010-11-12 233.470 235.130 217.470 218.750 -6.597 na
2010-11-05 225.760 235.130 223.470 234.200 4.423 na
2010-10-29 222.140 225.910 220.980 224.280 1.489 na
2010-10-22 220.840 221.020 214.730 220.990 -0.104 na
2010-10-15 217.230 222.700 214.380 221.220 1.841 na
2010-10-08 214.470 217.650 211.540 217.220 1.047 na
2010-10-01 215.200 217.720 210.250 214.970 -0.398 na
2010-09-24 211.120 216.500 208.970 215.830 2.571 na
2010-09-17 202.950 211.230 202.770 210.420 4.687 na
2010-09-10 200.980 203.360 199.000 201.000 -0.618 na
2010-09-03 196.180 202.280 190.490 202.250 2.890 na
2010-08-27 203.250 204.010 192.000 196.570 -2.847 na
2010-08-20 198.140 206.180 197.720 202.330 1.607 na
2010-08-13 214.370 218.510 197.770 199.130 -6.534 na
2010-08-06 211.480 214.470 209.500 213.050 1.904 na
2010-07-30 210.530 213.260 206.090 209.070 -0.769 na
2010-07-23 201.090 210.690 197.160 210.690 5.329 na
2010-07-16 198.020 208.430 197.490 200.030 1.163 na
2010-07-09 188.440 197.810 184.850 197.730 6.604 na
2010-07-02 197.010 199.190 183.570 185.480 -5.343 na
2010-06-25 208.910 208.940 195.840 195.950 -4.874 na
2010-06-18 202.840 207.610 199.970 205.990 2.416 na
2010-06-11 200.320 201.360 194.220 201.130 0.646 na
2010-06-04 201.490 207.210 198.330 199.840 -1.494 na
2010-05-28 201.530 206.060 194.510 202.870 0.015 na
2010-05-21 214.150 215.210 195.690 202.840 -5.211 na
2010-05-14 218.840 224.390 211.900 213.990 2.682 na
2010-05-07 228.930 232.820 201.190 208.400 -8.693 na
2010-04-30 231.340 233.670 226.240 228.240 -1.276 na
2010-04-23 231.880 235.800 227.890 231.190 -0.662 na
2010-04-16 229.690 235.840 228.230 232.730 1.275 na
2010-04-09 226.490 230.220 225.940 229.800 1.812 na
2010-04-02 229.250 230.210 224.610 225.710 -1.078 na
2010-03-26 222.600 231.520 222.460 228.170 1.571 na
2010-03-19 223.700 227.590 222.540 224.640 0.407 na
2010-03-12 218.580 224.800 218.580 223.730 2.676 na
2010-03-05 210.970 218.010 210.500 217.900 3.619 na
2010-02-26 214.290 214.480 206.670 210.290 -1.637 na
2010-02-19 210.260 214.020 208.690 213.790 2.390 na
2010-02-12 203.780 209.060 201.730 208.800 2.569 na
2010-02-05 200.760 206.160 199.490 203.570 2.076 na
2010-01-29 211.570 212.980 198.550 199.430 -5.331 na
2010-01-22 222.490 224.780 209.960 210.660 -4.877 na
2010-01-15 224.620 225.330 218.850 221.460 -1.072 na
2010-01-08 218.900 224.040 218.900 223.860 3.228 na
2010-01-01 217.280 218.980 216.830 216.860 -0.143 na
2009-12-25 213.950 217.200 213.890 217.170 2.347 na
2009-12-18 213.270 213.590 208.460 212.190 0.094 na
2009-12-11 211.570 215.010 208.530 211.990 0.047 na
2009-12-04 206.060 214.120 204.700 211.890 2.377 na
2009-11-27 210.270 212.400 204.700 206.970 -0.538 na
2009-11-20 211.960 213.610 206.520 208.090 -1.449 na
2009-11-13 208.090 211.840 207.960 211.150 2.282 na
2009-11-06 197.970 207.100 195.450 206.440 3.984 na
2009-10-30 210.010 212.560 197.690 198.530 -5.439 na
2009-10-23 212.920 215.430 208.880 209.950 -1.172 na
2009-10-16 212.440 216.150 209.820 212.440 0.151 na
2009-10-09 204.610 212.250 203.330 212.120 4.714 na
2009-10-02 211.290 215.290 202.250 202.570 -2.723 na
2009-09-25 215.690 220.190 208.040 208.240 -4.187 na
2009-09-18 212.380 219.020 212.150 217.340 1.159 na
2009-09-11 206.840 215.090 205.850 214.850 4.759 na
2009-09-04 203.350 205.330 197.450 205.090 -0.282 na
2009-08-28 208.150 210.100 201.820 205.670 -1.092 na
2009-08-21 197.410 208.170 195.180 207.940 3.350 na
2009-08-14 204.070 205.050 198.870 201.200 -2.335 na
2009-08-07 207.690 210.080 204.200 206.010 0.180 na
2009-07-31 207.160 209.560 203.160 205.640 -0.978 na
2009-07-24 200.400 209.060 199.700 207.670 4.436 na
2009-07-17 182.060 199.380 177.810 198.850 9.656 na
2009-07-10 183.930 187.160 176.980 181.340 -2.411 na
2009-07-03 189.690 191.240 185.450 185.820 -1.926 na
2009-06-26 186.500 190.790 181.020 189.470 0.021 na
2009-06-19 195.680 195.720 188.000 189.430 -4.540 na
2009-06-12 195.160 201.770 192.860 198.440 0.731 na
2009-06-05 191.350 198.130 189.580 197.000 5.022 na
2009-05-29 176.360 187.960 176.300 187.580 5.441 na
2009-05-22 177.660 186.350 176.720 177.900 1.362 na
2009-05-15 179.120 182.480 172.760 175.510 -3.343 na
2009-05-08 186.020 190.290 178.560 181.580 -1.551 na
2009-05-01 175.110 185.460 175.090 184.440 4.487 na
2009-04-24 168.620 177.220 163.920 176.520 2.562 na
2009-04-17 168.340 173.280 165.000 172.110 1.420 na
2009-04-10 164.380 170.230 157.860 169.700 1.156 na
2009-04-03 149.720 169.280 145.840 167.760 9.518 na
2009-03-27 148.040 156.110 146.390 153.180 5.926 na
2009-03-20 143.430 151.430 139.600 144.610 2.039 na
2009-03-13 127.630 142.210 124.920 141.720 10.151 na
2009-03-06 131.170 138.160 126.250 128.660 -3.503 na
2009-02-27 137.440 138.620 129.950 133.330 -2.107 na
2009-02-20 143.700 144.050 134.390 136.200 -7.767 na
2009-02-13 156.160 156.810 143.390 147.670 -5.425 na
2009-02-06 141.680 156.750 141.550 156.140 8.899 na
2009-01-30 148.550 157.140 142.720 143.380 -3.662 na
2009-01-23 147.080 150.490 139.870 148.830 0.799 na
2009-01-16 151.340 151.510 139.340 147.650 -2.625 na
2009-01-09 150.860 159.910 150.050 151.630 -0.237 na
2009-01-02 143.000 152.310 139.250 151.990 5.998 na
2008-12-26 146.550 146.730 140.940 143.390 -2.436 na
2008-12-19 145.520 149.990 140.670 146.970 1.310 na
2008-12-12 142.650 151.110 139.320 145.070 4.842 na
2008-12-05 140.200 140.200 128.390 138.370 -4.229 na
2008-11-28 134.050 144.480 133.120 144.480 10.282 na
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
2008-08-22 256.690 256.690 247.470 254.040 -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
2008-06-20 260.640 266.860 254.490 255.900 -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
