|
|
|
|
Russell 1000 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_1000_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 |____2013-1992_|____2013-1992_|____2013-1992_|____2013-1992_|____2013-1992_|____2013-1992_|
29.23% <-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 1005.83 1008.58 1003.55 1003.89 -0.095 na
2013-12-06 1005.67 1007.60 990.400 1004.84 -0.013 na
2013-11-29 1005.53 1009.11 1001.65 1004.97 0.067 na
2013-11-22 1002.28 1004.36 988.590 1004.30 0.240 na
2013-11-15 985.330 1001.92 980.530 1001.90 1.650 na
2013-11-08 983.950 989.150 972.340 985.640 0.334 na
2013-11-01 981.950 989.960 977.270 982.360 0.007 na
2013-10-25 974.900 982.700 971.470 982.290 0.814 na
2013-10-18 946.000 974.750 944.690 974.360 2.473 na
2013-10-11 945.240 951.010 918.850 950.850 0.592 na
2013-10-04 944.770 948.600 933.720 945.250 0.050 na
2013-09-27 953.370 953.940 942.050 944.780 -0.902 na
2013-09-20 943.910 964.410 940.900 953.380 1.326 na
2013-09-13 921.990 942.260 921.990 940.900 2.048 na
2013-09-06 909.240 927.350 909.100 922.020 1.401 na
2013-08-30 926.730 929.940 906.490 909.280 -1.832 na
2013-08-23 920.620 926.930 912.360 926.250 0.606 na
2013-08-16 941.060 943.510 919.150 920.670 -2.170 na
2013-08-09 951.010 951.010 936.590 941.090 -1.045 na
2013-08-02 939.390 951.030 934.100 951.030 1.234 na
2013-07-26 939.910 942.900 931.180 939.440 0.060 na
2013-07-19 932.380 939.670 927.630 938.880 0.696 na
2013-07-12 907.250 932.390 907.250 932.390 2.986 na
2013-07-05 893.710 905.380 890.350 905.360 1.649 na
2013-06-28 879.290 897.500 863.800 890.670 1.028 na
2013-06-21 903.680 916.590 873.630 881.610 -2.226 na
2013-06-14 911.280 913.380 890.780 901.680 -0.972 na
2013-06-07 905.240 912.120 885.960 910.530 0.673 na
2013-05-31 917.450 927.910 904.440 904.440 -1.077 na
2013-05-24 924.020 935.540 906.520 914.290 -1.161 na
2013-05-17 906.020 925.030 903.050 925.030 1.997 na
2013-05-10 895.530 907.340 895.310 906.920 1.293 na
2013-05-03 877.940 897.730 877.530 895.340 1.981 na
2013-04-26 863.900 883.780 858.720 877.950 1.748 na
2013-04-19 880.150 880.150 851.900 862.870 -2.145 na
2013-04-12 861.620 886.330 859.410 881.780 2.312 na
2013-04-05 872.090 873.760 853.950 861.850 -1.176 na
2013-03-29 866.260 872.680 859.040 872.110 0.832 na
2013-03-22 864.110 867.780 854.820 864.910 -0.238 na
2013-03-15 860.860 868.620 859.470 866.970 0.620 na
2013-03-08 842.220 862.280 839.340 861.630 2.266 na
2013-03-01 841.010 846.650 824.140 842.540 0.181 na
2013-02-22 844.920 850.220 830.630 841.020 -0.381 na
2013-02-15 843.060 846.740 840.600 844.240 0.138 na
2013-02-08 839.930 843.080 830.050 843.080 0.374 na
2013-02-01 834.750 840.620 830.720 839.940 0.640 na
2013-01-25 824.270 834.680 821.940 834.600 1.251 na
2013-01-18 815.280 824.290 812.050 824.290 0.985 na
2013-01-11 811.810 816.550 804.900 816.250 0.415 na
2013-01-04 808.720 813.650 808.390 812.880 4.645 na
2012-12-28 790.790 791.420 776.250 776.800 -1.902 na
2012-12-21 782.550 801.100 782.550 791.860 1.230 na
2012-12-14 783.540 795.700 781.360 782.240 -0.293 na
2012-12-07 785.220 787.450 773.720 784.540 0.149 na
2012-11-30 777.590 784.680 766.090 783.370 0.587 na
2012-11-23 754.140 778.800 754.140 778.800 3.631 na
2012-11-16 764.210 767.280 742.420 751.510 -1.456 na
2012-11-09 785.230 791.550 758.910 762.610 -2.373 na
2012-11-02 779.330 792.240 775.820 781.150 0.318 na
2012-10-26 789.600 791.450 773.960 778.670 -1.477 na
2012-10-19 787.180 806.770 786.260 790.340 0.401 na
2012-10-12 803.020 803.290 785.640 787.180 -2.199 na
2012-10-05 795.000 810.510 792.870 804.880 1.403 na
2012-09-28 802.330 805.880 787.520 793.740 -1.363 na
2012-09-21 808.520 808.640 799.230 804.710 -0.532 na
2012-09-14 792.760 813.550 788.520 809.010 1.976 na
2012-09-07 774.350 793.340 769.600 793.330 2.356 na
2012-08-31 778.330 779.700 769.630 775.070 -0.263 na
2012-08-24 780.360 785.600 770.190 777.110 -0.488 na
2012-08-17 772.860 781.190 768.690 780.920 0.937 na
2012-08-10 765.540 774.220 765.540 773.670 1.166 na
2012-08-03 762.480 766.520 745.070 764.750 0.281 na
2012-07-27 745.630 764.410 731.580 762.610 1.630 na
2012-07-20 746.760 760.170 740.880 750.380 0.361 na
2012-07-13 746.810 750.910 730.160 747.680 0.039 na
2012-07-06 751.070 758.280 743.750 747.390 -0.429 na
2012-06-29 735.380 750.620 721.000 750.610 2.060 na
2012-06-22 737.900 751.430 729.800 735.460 -0.541 na
2012-06-15 733.980 739.700 720.480 739.460 1.076 na
2012-06-08 705.790 734.230 698.880 731.590 3.653 na
2012-06-01 731.180 738.320 705.400 705.810 -3.144 na
2012-05-25 715.020 734.120 715.020 728.720 1.915 na
2012-05-18 741.950 745.530 713.330 715.030 -4.538 na
2012-05-11 755.720 759.760 742.670 749.020 -1.066 na
2012-05-04 776.770 783.260 756.340 757.090 -2.535 na
2012-04-27 759.880 778.520 751.340 776.780 1.830 na
2012-04-20 757.970 770.380 755.080 762.820 0.640 na
2012-04-13 769.920 769.920 750.030 757.970 -1.961 na
2012-04-06 778.270 786.680 770.560 773.130 -0.743 na
2012-03-30 772.920 785.050 769.470 778.920 0.775 na
2012-03-23 777.120 782.550 766.870 772.930 -0.540 na
2012-03-16 759.430 778.100 756.840 777.130 2.332 na
2012-03-09 758.270 761.590 741.480 759.420 0.115 na
2012-03-02 755.090 763.370 750.720 758.550 0.197 na
2012-02-24 755.440 758.940 749.250 757.060 0.310 na
2012-02-17 746.100 756.240 743.250 754.720 1.445 na
2012-02-10 743.900 750.540 740.510 743.970 -0.191 na
2012-02-03 728.240 745.580 719.810 745.390 2.286 na
2012-01-27 726.650 737.760 721.470 728.730 0.277 na
2012-01-20 714.810 727.110 712.850 726.720 2.085 na
2012-01-13 705.830 716.140 703.000 711.880 1.013 na
2012-01-06 697.020 708.350 696.970 704.740 1.641 na
2011-12-30 696.770 699.790 688.220 693.360 -0.621 na
2011-12-23 673.700 697.730 662.810 697.690 3.712 na
2011-12-16 689.480 689.480 666.190 672.720 -2.879 na
2011-12-09 690.330 700.030 679.300 692.660 0.759 na
2011-12-02 643.400 696.240 643.400 687.440 7.444 na
2011-11-25 668.760 668.760 639.810 639.810 -4.685 na
2011-11-18 696.340 698.180 667.970 671.260 -3.788 na
2011-11-11 696.130 705.810 677.510 697.690 0.646 na
2011-11-04 707.310 707.310 670.980 693.210 -2.344 na
2011-10-28 683.280 716.860 673.940 709.850 3.977 na
2011-10-21 673.920 683.220 656.540 682.700 1.063 na
2011-10-14 640.370 675.580 640.370 675.520 6.105 na
2011-10-07 621.910 646.060 590.930 636.650 2.117 na
2011-09-30 629.230 660.630 623.420 623.450 -0.655 na
2011-09-23 670.370 675.200 614.950 627.560 -6.749 na
2011-09-16 636.640 675.450 628.680 672.980 5.331 na
2011-09-09 645.000 666.840 630.550 638.920 -1.600 na
2011-09-02 653.600 681.650 647.270 649.310 -0.189 na
2011-08-26 623.420 657.780 619.110 650.540 4.834 na
2011-08-19 654.410 669.190 619.820 620.540 -4.964 na
2011-08-12 657.890 658.500 608.360 652.950 -1.492 na
2011-08-05 719.980 726.280 645.300 662.840 -7.653 na
2011-07-29 745.940 747.040 711.600 717.770 -4.021 na
2011-07-22 732.150 748.470 720.550 747.840 2.139 na
2011-07-15 745.500 745.500 726.520 732.180 -2.141 na
2011-07-08 745.090 755.090 740.680 748.200 0.401 na
2011-07-01 705.720 745.920 704.900 745.210 5.591 na
2011-06-24 705.130 721.990 702.410 705.750 -0.075 na
2011-06-17 707.180 718.360 698.940 706.280 -0.045 na
2011-06-10 723.650 723.650 705.210 706.600 -2.357 na
2011-06-03 743.670 748.750 722.450 723.660 -2.348 na
2011-05-27 738.830 742.970 729.230 741.060 -0.078 na
2011-05-20 742.710 749.070 732.770 741.640 -0.333 na
2011-05-13 745.070 756.370 741.020 744.120 -0.126 na
2011-05-06 758.440 762.360 738.890 745.060 -1.765 na
2011-04-29 743.710 759.010 740.530 758.450 1.960 na
2011-04-22 731.300 743.870 719.670 743.870 1.379 na
2011-04-15 738.610 741.140 723.840 733.750 -0.597 na
2011-04-08 740.870 745.190 735.190 738.160 -0.374 na
2011-04-01 729.600 743.640 724.640 740.930 1.553 na
2011-03-25 712.480 732.740 712.480 729.600 2.769 na
2011-03-18 721.660 721.660 693.760 709.940 -1.846 na
2011-03-11 733.510 736.770 716.250 723.290 -1.357 na
2011-03-04 733.160 739.300 722.700 733.240 0.109 na
2011-02-25 743.020 743.020 717.510 732.440 -1.727 na
2011-02-18 737.440 746.060 735.350 745.310 1.049 na
2011-02-11 727.370 738.450 727.370 737.570 1.486 na
2011-02-04 708.060 726.850 708.060 726.770 2.718 na
2011-01-28 710.420 722.000 706.720 707.540 -0.380 na
2011-01-21 715.810 718.950 704.000 710.240 -0.903 na
2011-01-14 703.230 716.710 699.020 716.710 1.759 na
2011-01-07 698.830 707.930 698.780 704.320 1.065 na
2010-12-31 695.300 699.560 693.350 696.900 0.072 na
2010-12-24 689.220 698.010 687.820 696.400 1.040 na
2010-12-17 687.240 690.350 682.550 689.230 0.326 na
2010-12-10 678.660 687.280 675.830 686.990 1.196 na
2010-12-03 659.140 679.420 650.540 678.870 2.967 na
2010-11-26 662.830 664.250 651.840 659.310 -0.672 na
2010-11-19 663.540 667.530 648.390 663.770 0.148 na
2010-11-12 676.060 678.020 660.030 662.790 -2.102 na
2010-11-05 654.960 677.760 650.390 677.020 3.588 na
2010-10-29 653.180 660.020 646.910 653.570 0.150 na
2010-10-22 649.000 655.920 639.350 652.590 0.553 na
2010-10-15 642.830 653.430 637.490 649.000 0.988 na
2010-10-08 632.660 644.080 624.460 642.650 1.605 na
2010-10-01 632.920 638.290 624.000 632.500 -0.066 na
2010-09-24 620.150 633.020 618.440 632.920 2.058 na
2010-09-17 610.560 623.110 610.560 620.160 1.539 na
2010-09-10 608.490 611.540 601.010 610.760 0.368 na
2010-09-03 586.030 609.030 573.030 608.520 3.818 na
2010-08-27 589.910 595.360 571.860 586.140 -0.641 na
2010-08-20 593.190 605.120 585.430 589.920 -0.556 na
2010-08-13 617.120 621.380 591.580 593.220 -3.874 na
2010-08-06 606.090 620.920 606.090 617.130 1.822 na
2010-07-30 607.010 617.480 598.170 606.090 -0.152 na
2010-07-23 585.530 607.480 581.080 607.010 3.667 na
2010-07-16 593.090 604.770 584.710 585.540 -1.275 na
2010-07-09 562.580 593.190 559.880 593.100 5.425 na
2010-07-02 593.100 596.380 556.000 562.580 -5.160 na
2010-06-25 616.270 624.020 588.140 593.190 -3.745 na
2010-06-18 602.470 618.320 601.320 616.270 2.287 na
2010-06-11 587.730 602.830 574.340 602.490 2.506 na
2010-06-04 601.770 610.480 585.440 587.760 -2.331 na
2010-05-28 599.350 609.290 573.480 601.790 0.407 na
2010-05-21 626.290 633.760 581.640 599.350 -4.318 na
2010-05-14 611.610 647.700 611.610 626.400 2.415 na
2010-05-07 655.060 665.130 587.670 611.630 -6.630 na
2010-04-30 672.140 673.640 652.330 655.060 -2.541 na
2010-04-23 657.560 672.140 652.260 672.140 2.216 na
2010-04-16 658.390 669.440 654.480 657.570 -0.125 na
2010-04-09 648.720 658.510 647.550 658.390 1.491 na
2010-04-02 641.960 650.580 641.940 648.720 1.037 na
2010-03-26 638.380 650.050 634.490 642.060 0.575 na
2010-03-19 633.530 644.620 628.660 638.390 0.764 na
2010-03-12 626.690 6208.08 624.780 633.550 1.080 na
2010-03-05 607.430 627.110 607.430 626.780 3.182 na
2010-02-26 610.240 611.950 597.060 607.450 -0.459 na
2010-02-19 591.600 612.060 591.600 610.250 3.149 na
2010-02-12 584.960 593.380 292.490 591.620 1.109 na
2010-02-05 589.410 606.700 573.070 585.130 -0.726 na
2010-01-29 600.100 606.550 588.230 589.410 -1.783 na
2010-01-22 623.720 631.540 599.250 600.110 -3.785 na
2010-01-15 629.080 631.740 621.300 623.720 -0.852 na
2010-01-08 612.000 629.280 612.000 629.080 2.789 na
2010-01-01 618.640 620.870 611.880 612.010 -1.084 na
2009-12-25 604.880 618.720 560.910 618.720 2.286 na
2009-12-18 605.630 612.000 600.010 604.890 -0.125 na
2009-12-11 605.030 607.710 594.220 605.650 0.098 na
2009-12-04 596.190 612.220 593.210 605.060 1.476 na
2009-11-27 596.500 608.140 591.990 596.260 6.302 na
2009-11-20 598.200 609.500 560.910 560.910 -6.251 na
2009-11-13 584.890 605.030 584.890 598.310 2.270 na
2009-11-06 566.500 586.440 562.490 585.030 3.271 na
2009-10-30 591.770 598.620 564.950 566.500 -4.272 na
2009-10-23 596.570 604.080 588.840 591.780 -0.803 na
2009-10-16 588.020 601.560 585.220 596.570 1.454 na
2009-10-09 561.820 588.020 561.820 588.020 4.663 na
2009-10-02 572.510 586.710 559.070 561.820 -1.884 na
2009-09-25 586.260 592.690 570.820 572.610 -2.330 na
2009-09-18 571.740 590.350 567.360 586.270 2.540 na
2009-09-11 560.910 574.850 560.700 571.750 2.774 na
2009-09-04 563.080 563.080 542.720 556.320 -1.206 na
2009-08-28 561.440 568.730 555.530 563.110 2.144 na
2009-08-21 549.650 551.290 535.410 551.290 0.278 na
2009-08-14 553.450 554.870 543.430 549.760 -0.670 na
2009-08-07 539.880 557.390 539.880 553.470 2.517 na
2009-07-31 535.740 544.910 529.720 539.880 0.773 na
2009-07-24 513.550 535.970 513.550 535.740 4.321 na
2009-07-17 479.830 515.540 477.200 513.550 7.021 na
2009-07-10 489.930 490.570 474.100 479.860 -2.055 na
2009-07-03 501.780 509.200 489.930 489.930 -2.365 na
2009-06-26 502.610 503.430 484.510 501.800 -0.173 na
2009-06-19 516.950 516.950 493.120 502.670 -2.762 na
2009-06-12 513.670 522.500 505.920 516.950 0.621 na
2009-06-05 501.930 519.910 501.930 513.760 2.353 na
2009-05-29 484.240 502.360 481.110 501.950 3.657 na
2009-05-22 481.090 505.030 480.150 484.240 0.646 na
2009-05-15 507.090 507.090 478.960 481.130 -5.119 na
2009-05-08 479.290 507.720 479.290 507.090 5.800 na
2009-05-01 472.620 485.690 461.960 479.290 1.411 na
2009-04-24 474.240 475.630 450.390 472.620 -0.346 na
2009-04-17 466.650 477.350 455.020 474.260 1.624 na
2009-04-10 458.860 466.810 443.200 466.680 1.704 na
2009-04-03 443.460 460.000 423.910 458.860 3.466 na
2009-03-27 417.450 453.040 417.450 443.490 6.215 na
2009-03-20 411.100 436.110 406.810 417.540 1.567 na
2009-03-13 371.180 412.200 365.570 411.100 10.743 na
2009-03-06 399.610 399.610 362.250 371.220 -7.104 na
2009-02-27 417.960 423.320 398.760 399.610 -4.393 na
2009-02-20 449.020 449.020 409.200 417.970 -6.917 na
2009-02-13 471.190 474.690 438.730 449.030 -4.707 na
2009-02-06 445.670 472.520 440.230 471.210 5.341 na
2009-01-30 450.650 475.520 444.940 447.320 -0.739 na
2009-01-23 461.220 461.220 435.850 450.650 -2.292 na
2009-01-16 482.450 482.520 442.280 461.220 -4.400 na
2009-01-09 503.140 510.600 481.410 482.450 -4.112 na
2009-01-02 470.810 504.670 462.200 503.140 6.835 na
2008-12-26 478.850 478.850 461.850 470.950 -1.658 na
2008-12-19 473.320 495.180 461.190 478.890 1.170 na
2008-12-12 469.860 492.750 457.340 473.350 0.728 na
2008-12-05 481.400 481.400 437.540 469.930 -2.389 na
2008-11-28 427.870 481.430 427.870 481.430 12.515 na
2008-11-21 469.090 473.880 396.210 427.880 -8.773 na
2008-11-14 501.270 512.420 440.000 469.030 -6.443 na
2008-11-07 522.470 542.640 484.860 501.330 -4.046 na
2008-10-31 471.530 530.550 453.680 522.470 10.803 na
2008-10-24 507.820 531.990 458.400 471.530 -7.146 na
2008-10-17 486.230 564.520 467.070 507.820 4.440 na
2008-10-10 594.540 594.540 454.550 486.230 -18.217 na
2008-10-03 659.690 659.690 593.850 594.540 -9.876 na
2008-09-26 685.440 685.670 643.700 659.690 -3.760 na
2008-09-19 682.720 689.590 618.030 685.460 0.401 na
2008-09-12 678.550 695.680 659.940 682.720 0.600 na
2008-09-05 702.140 712.550 664.400 678.650 -3.350 na
2008-08-29 706.570 711.460 690.800 702.170 -0.623 na
2008-08-22 709.800 711.100 690.220 706.570 -0.463 na
2008-08-15 707.900 716.790 697.170 709.860 0.277 na
2008-08-08 690.300 708.600 681.810 707.900 2.548 na
2008-08-01 688.330 703.340 676.130 690.310 0.288 na
2008-07-25 690.200 707.110 684.380 688.330 -0.272 na
2008-07-18 679.280 691.260 657.670 690.210 1.609 na
2008-07-11 690.910 699.240 671.130 679.280 -1.685 na
2008-07-04 702.710 709.120 684.950 690.920 -1.678 na
2008-06-27 725.230 733.610 699.260 702.710 -3.105 na
2008-06-20 746.970 751.290 723.310 725.230 -2.910 na
2008-06-13 748.310 753.590 731.310 746.970 -0.183 na
2008-06-06 768.250 771.430 748.000 748.340 -2.595 na
2008-05-30 753.860 770.690 752.280 768.280 1.911 na
2008-05-23 780.510 788.340 752.400 753.870 -3.413 na
2008-05-16 759.170 780.780 757.740 780.510 2.807 na
2008-05-09 771.010 775.780 759.200 759.200 -1.533 na
2008-05-02 762.470 775.920 754.460 771.020 1.115 na
2008-04-25 758.190 763.270 746.980 762.520 0.571 na
2008-04-18 727.180 761.280 722.560 758.190 4.264 na
2008-04-11 747.090 756.090 726.180 727.180 -2.665 na
2008-04-04 716.150 752.790 714.880 747.090 4.320 na
2008-03-28 722.340 739.400 714.860 716.150 -0.857 na
2008-03-21 702.310 729.470 684.140 722.340 2.852 na
2008-03-14 705.370 725.940 693.290 702.310 -0.434 na
2008-03-07 725.090 733.560 699.360 705.370 -2.898 na
2008-02-29 738.250 758.010 723.600 726.420 -1.626 na
2008-02-22 738.370 746.760 724.490 738.430 0.259 na
2008-02-15 727.010 746.960 720.920 736.520 1.328 na
2008-02-08 761.250 761.250 718.090 726.870 -4.504 na
2008-02-01 722.570 761.290 719.420 761.150 5.105 na
2008-01-25 712.650 744.210 690.220 724.180 0.639 na
2008-01-18 762.890 769.670 712.660 719.580 -5.406 na
2008-01-11 768.580 777.460 748.040 760.700 -0.983 na
2008-01-04 803.710 805.050 767.980 768.250 -4.564 na
2007-12-28 808.510 816.250 801.500 804.990 -0.434 na
2007-12-21 798.470 808.850 781.420 808.500 1.138 na
2007-12-14 820.630 830.310 799.360 799.400 -2.530 na
2007-12-07 805.940 822.930 795.310 820.150 1.700 na
2007-11-30 783.740 810.850 765.900 806.440 2.877 na
2007-11-23 794.230 794.300 770.140 783.890 -1.311 na
2007-11-16 792.420 812.170 783.430 794.300 0.182 na
2007-11-09 821.830 828.380 790.060 792.860 -3.669 na
2007-11-02 836.430 845.750 814.300 823.060 -1.563 na
2007-10-26 817.770 836.330 812.000 836.130 2.243 na
2007-10-19 851.050 852.150 817.640 817.790 -3.876 na
2007-10-12 847.590 858.640 842.400 850.770 0.318 na
2007-10-05 830.710 850.200 830.590 848.070 2.105 na
2007-09-28 829.200 834.390 818.910 830.590 0.197 na
2007-09-21 806.340 836.090 800.120 828.960 2.734 na
2007-09-14 792.060 814.800 782.490 806.900 2.017 na
2007-09-07 801.310 813.730 788.380 790.950 -1.479 na
2007-08-31 803.030 806.200 777.880 802.820 -0.083 na
2007-08-24 783.820 803.490 775.960 803.490 2.534 na
2007-08-17 790.800 797.100 742.840 783.630 -0.770 na
2007-08-10 780.570 817.060 775.520 789.710 1.275 na
2007-08-03 793.910 810.160 779.650 779.770 -1.758 na
2007-07-27 836.530 842.370 793.720 793.720 -5.022 na
2007-07-20 845.440 847.440 832.960 835.690 -1.178 na
2007-07-13 834.060 846.910 820.780 845.650 1.398 na
2007-07-06 819.100 834.940 818.170 833.990 1.932 na
2007-06-29 818.300 825.670 807.130 818.180 0.021 na
2007-06-22 832.910 837.140 817.280 818.010 -2.037 na
2007-06-15 821.630 838.200 813.620 835.020 1.602 na
2007-06-08 837.910 840.590 810.790 821.850 -1.974 na
2007-06-01 825.670 840.510 823.220 838.400 1.539 na
2007-05-25 829.080 835.580 819.950 825.690 -0.405 na
2007-05-18 821.150 829.210 816.840 829.050 0.966 na
2007-05-11 820.880 825.480 813.320 821.120 0.028 na
2007-05-04 814.670 823.220 804.400 820.890 0.775 na
2007-04-27 809.730 817.000 804.120 814.580 0.595 na
2007-04-20 793.600 809.880 793.600 809.760 2.057 na
2007-04-13 788.880 793.580 783.130 793.440 0.611 na
2007-04-06 775.990 789.210 773.680 788.620 1.630 na
2007-03-30 784.170 784.660 769.720 775.970 -1.039 na
2007-03-23 757.920 785.900 757.320 784.120 3.539 na
2007-03-16 765.670 769.550 744.550 757.320 -1.122 na
2007-03-09 757.750 769.720 749.810 765.910 1.066 na
2007-03-02 795.770 796.160 754.420 757.830 -4.453 na
2007-02-23 794.410 798.860 791.440 793.150 -0.206 na
2007-02-16 784.850 795.830 780.940 794.790 1.248 na
2007-02-09 789.540 793.220 782.240 784.990 -0.619 na
2007-02-02 774.830 790.360 773.290 789.880 1.924 na
2007-01-26 779.000 784.550 772.100 774.970 -0.492 na
2007-01-19 778.990 781.710 775.180 778.800 -0.053 na
2007-01-12 765.950 779.450 763.030 779.210 1.709 na
2007-01-05 770.520 776.320 763.940 766.120 -0.514 na
2006-12-29 765.800 775.030 765.720 770.080 0.538 na
2006-12-22 775.290 777.810 765.650 765.960 -1.177 na
2006-12-15 766.870 777.610 763.820 775.080 1.060 na
2006-12-08 760.270 771.630 759.600 766.950 0.966 na
2006-12-01 761.480 764.310 748.590 759.610 -0.291 na
2006-11-24 760.490 765.020 759.240 761.830 0.141 na
2006-11-17 749.330 762.100 748.450 760.760 1.494 na
2006-11-10 740.190 753.500 739.850 749.560 1.311 na
2006-11-03 746.930 749.580 737.770 739.860 -0.965 na
2006-10-27 741.620 753.460 739.480 747.070 0.683 na
2006-10-20 741.200 744.870 736.430 742.000 0.116 na
2006-10-13 731.300 741.640 728.760 741.140 1.323 na
2006-10-06 723.360 733.810 718.530 731.460 1.103 na
2006-09-29 713.150 726.110 710.440 723.480 1.535 na
2006-09-22 715.820 720.420 710.270 712.540 -0.476 na
2006-09-15 703.830 718.690 699.680 715.950 1.638 na
2006-09-08 711.180 713.300 700.650 704.410 -0.962 na
2006-09-01 701.600 711.930 701.010 711.250 1.380 na
2006-08-25 705.570 706.050 698.740 701.570 -0.664 na
2006-08-18 687.060 706.260 680.700 706.260 2.878 na
2006-08-11 694.030 696.170 683.660 686.500 -1.152 na
2006-08-04 693.060 702.120 686.420 694.500 0.162 na
2006-07-28 672.750 694.300 672.380 693.380 3.120 na
2006-07-21 671.260 685.790 664.770 672.400 0.164 na
2006-07-14 689.010 693.240 667.120 671.300 -2.528 na
2006-07-07 692.430 697.190 687.510 688.710 -0.448 na
2006-06-30 677.990 695.040 673.710 691.810 2.061 na
2006-06-23 681.530 684.610 673.130 677.840 -0.489 na
2006-06-16 682.360 684.890 663.180 681.170 -0.145 na
2006-06-09 701.560 702.050 672.440 682.160 -2.814 na
2006-06-02 696.050 703.410 685.660 701.910 0.746 na
2006-05-26 689.410 696.890 677.250 696.710 0.952 na
2006-05-19 703.350 707.100 684.440 690.140 -1.939 na
2006-05-12 722.140 723.250 703.330 703.790 -2.599 na
2006-05-05 714.640 722.870 710.310 722.570 1.148 na
2006-04-28 714.870 717.240 706.220 714.370 -0.103 na
2006-04-21 702.860 719.030 698.520 715.110 1.708 na
2006-04-14 706.720 709.380 699.800 703.100 -0.501 na
2006-04-07 707.240 716.550 705.940 706.640 -0.016 na
2006-03-31 709.720 714.220 704.000 706.750 -0.424 na
2006-03-24 711.770 713.650 705.240 709.760 -0.246 na
2006-03-17 697.750 713.040 697.540 711.510 2.039 na
2006-03-10 701.530 701.890 690.330 697.290 -0.587 na
2006-03-03 702.790 706.960 696.620 701.410 -0.158 na
2006-02-24 700.800 704.730 697.590 702.520 0.233 na
2006-02-17 689.010 702.090 684.730 700.890 1.615 na
2006-02-10 688.950 694.240 683.360 689.750 0.109 na
2006-02-03 698.830 701.100 687.300 689.000 -1.404 na
2006-01-27 687.090 700.250 686.130 698.810 1.761 na
2006-01-20 700.140 701.320 686.460 686.720 -2.062 na
2006-01-13 699.470 705.050 698.730 701.180 0.222 na
2006-01-06 679.960 699.940 677.510 699.630 2.975 na
2005-12-30 690.350 691.760 678.470 679.420 -1.539 na
2005-12-23 689.130 690.690 683.130 690.040 0.138 na
2005-12-16 685.470 693.720 683.090 689.090 0.574 na
2005-12-09 687.660 692.000 680.520 685.160 -0.413 na
2005-12-02 689.790 689.790 679.270 688.000 -0.246 na
2005-11-25 678.300 690.760 677.460 689.700 1.669 na
2005-11-18 671.120 679.090 666.610 678.380 1.077 na
2005-11-11 663.650 671.650 660.260 671.150 1.150 na
2005-11-04 650.740 666.060 650.740 663.520 1.987 na
2005-10-28 641.880 654.250 640.190 650.590 1.423 na
2005-10-21 644.400 650.180 635.640 641.460 -0.452 na
2005-10-14 650.440 650.730 633.880 644.370 -0.918 na
2005-10-07 668.570 671.210 642.770 650.340 -2.721 na
2005-09-30 660.500 668.900 658.260 668.530 1.294 na
2005-09-23 672.200 672.200 654.430 659.990 -1.838 na
2005-09-16 674.550 675.240 665.750 672.350 -0.328 na
2005-09-09 662.500 675.310 662.500 674.560 1.900 na
2005-09-02 653.610 667.030 652.130 661.980 1.185 na
2005-08-26 661.690 666.340 653.790 654.230 -1.109 na
2005-08-19 667.160 670.660 659.380 661.570 -0.879 na
2005-08-12 665.620 673.330 662.940 667.440 0.298 na
2005-08-05 670.610 676.670 664.990 665.460 -0.716 na
2005-07-29 669.080 675.670 665.950 670.260 0.166 173.100
2005-07-22 666.020 671.050 662.680 669.150 0.453 171.500
2005-07-15 657.940 669.070 657.940 666.130 1.268 174.025
2005-07-08 647.630 658.200 642.490 657.790 1.523 171.775
2005-07-01 644.910 652.080 643.230 647.920 0.448 172.900
2005-06-24 658.010 660.040 644.970 645.030 -2.054 170.840
2005-06-17 648.050 660.020 646.380 658.560 1.579 172.580
2005-06-10 647.190 654.010 644.430 648.320 0.179 173.460
2005-06-03 647.460 651.970 644.040 647.160 -0.082 172.150
2005-05-27 642.530 648.050 640.460 647.690 0.789 1963.74
2005-05-20 622.670 643.350 622.670 642.620 3.179 2311.27
2005-05-13 631.710 635.830 618.570 622.820 -1.423 2319.72
2005-05-06 623.460 635.300 622.070 631.810 1.362 2417.26
2005-04-29 620.890 628.180 613.910 623.320 0.411 2496.70
2005-04-22 615.600 624.950 612.690 620.770 0.825 2720.46
2005-04-15 636.400 640.740 615.320 615.690 -3.215 2602.50
2005-04-08 631.850 641.740 628.960 636.140 0.665 2253.32
2005-04-01 631.410 640.850 626.490 631.940 0.157 2398.28
2005-03-25 639.940 640.620 629.240 630.950 -1.443 2349.33
2005-03-18 645.510 651.690 636.490 640.190 -0.806 2591.40
2005-03-11 656.980 660.630 644.300 645.390 -1.719 2396.68
2005-03-04 650.510 658.000 643.940 656.680 0.860 2541.38
2005-02-25 645.510 651.330 636.170 651.080 0.847 2445.65
2005-02-18 647.300 651.360 643.470 645.610 -0.266 2287.98
2005-02-11 646.200 648.780 639.450 647.330 0.167 2351.12
2005-02-04 629.340 646.370 629.340 646.250 2.831 2507.06
2005-01-28 627.290 631.800 624.330 628.460 0.249 2653.60
2005-01-21 635.510 641.600 626.880 626.900 -1.356 na
2005-01-14 635.410 640.570 630.170 635.520 -0.009 na
2005-01-07 651.260 653.910 633.370 635.580 -2.367 na
2004-12-31 649.500 653.900 646.530 650.990 0.265 na
2004-12-24 641.570 651.020 640.110 649.270 1.281 na
2004-12-17 637.820 647.940 637.820 641.060 0.623 na
2004-12-10 638.500 639.320 629.260 637.090 -0.246 na
2004-12-03 634.010 641.560 628.240 638.660 0.810 na
2004-11-26 626.050 635.570 624.980 633.530 1.164 na
2004-11-19 633.180 636.210 625.660 626.240 -1.137 na
2004-11-12 623.220 633.440 621.250 633.440 1.619 na
2004-11-05 604.500 625.790 603.110 623.350 3.117 na
2004-10-29 586.280 605.020 583.540 604.510 3.048 na
2004-10-22 592.190 597.910 585.250 586.630 -0.969 na
2004-10-15 599.730 602.300 589.140 592.370 -1.179 na
2004-10-08 605.240 610.110 598.490 599.440 -0.840 na
2004-10-01 592.700 604.590 588.330 604.520 1.903 na
2004-09-24 602.200 604.370 592.160 593.230 -1.565 na
2004-09-17 600.290 603.610 597.850 602.660 0.463 na
2004-09-10 594.160 600.580 594.160 599.880 0.963 na
2004-09-03 590.500 597.920 584.110 594.160 0.557 na
2004-08-27 586.120 591.830 582.660 590.870 0.886 na
2004-08-20 570.240 586.590 566.850 585.680 3.466 na
2004-08-13 567.030 574.660 565.500 566.060 -0.111 na
2004-08-06 587.100 590.660 565.720 566.690 -3.494 na
2004-07-30 579.470 588.150 574.740 587.210 1.376 na
2004-07-23 588.010 595.340 577.910 579.240 -1.488 na
2004-07-16 593.950 597.210 587.840 587.990 -1.003 na
2004-07-09 600.260 600.260 591.810 593.950 -1.204 na
2004-07-02 606.140 610.890 599.990 601.190 -0.771 na
2004-06-25 606.010 612.100 600.330 605.860 0.016 na
2004-06-18 605.750 607.890 598.990 605.760 -0.143 na
2004-06-11 600.720 610.190 600.700 606.630 1.097 na
2004-06-04 598.630 603.470 595.700 600.050 0.108 na
2004-05-28 584.640 600.860 582.860 599.400 2.649 na
2004-05-21 583.370 590.540 576.080 583.930 -0.168 na
2004-05-14 576.430 588.930 574.880 584.910 -0.390 na
2004-05-07 592.610 602.810 587.170 587.200 -0.782 na
2004-04-30 610.090 613.370 591.770 591.830 -2.950 na
2004-04-23 606.330 611.220 596.980 609.820 0.567 na
2004-04-16 610.420 614.130 599.220 606.380 -0.613 na
2004-04-09 611.760 616.290 607.760 610.120 -0.288 na
2004-04-02 594.210 613.630 594.210 611.880 3.116 na
2004-03-26 594.070 597.150 582.280 593.390 -0.163 na
2004-03-19 600.470 602.680 590.710 594.360 -1.019 na
2004-03-12 619.900 621.400 592.580 600.480 -3.097 na
2004-03-05 613.200 622.760 612.050 619.670 1.157 na
2004-02-27 611.930 615.830 606.020 612.580 0.185 na
2004-02-20 613.780 619.630 608.690 611.450 -0.246 na
2004-02-13 611.140 619.580 609.100 612.960 0.337 na
2004-02-06 605.610 611.040 600.890 610.900 0.940 na
2004-01-30 610.860 618.340 600.200 605.210 -0.969 na
2004-01-23 610.020 615.870 607.510 611.130 0.193 na
2004-01-16 600.770 609.960 596.890 609.950 1.592 na
2004-01-09 593.940 605.310 593.940 600.390 1.256 na
2004-01-02 586.280 598.090 586.280 592.940 1.146 na
2003-12-26 582.000 587.650 580.940 586.220 0.671 na
2003-12-19 576.020 583.470 571.250 582.310 1.243 na
2003-12-12 569.120 575.440 563.930 575.160 1.054 na
2003-12-05 569.070 576.960 568.420 569.160 0.148 na
2003-11-28 555.980 569.460 555.980 568.320 2.321 na
2003-11-21 562.590 562.720 553.270 555.430 -1.429 na
2003-11-14 564.300 570.670 559.030 563.480 -0.234 na
2003-11-07 563.090 569.360 559.890 564.800 0.407 na
2003-10-31 550.360 563.780 550.360 562.510 2.230 na
2003-10-24 555.470 560.310 544.740 550.240 -0.942 na
2003-10-17 555.030 563.570 554.070 555.470 0.079 na
2003-10-10 550.270 560.370 548.570 555.030 0.865 na
2003-10-03 532.110 555.050 529.110 550.270 3.413 na
2003-09-26 553.380 553.380 531.800 532.110 -3.844 na
2003-09-19 544.070 555.460 541.390 553.380 1.711 na
2003-09-12 545.700 551.610 538.310 544.070 -0.299 na
2003-09-05 538.400 549.740 537.160 545.700 1.356 na
2003-08-29 530.020 538.820 524.610 538.400 1.581 na
2003-08-22 527.920 539.450 527.920 530.020 0.398 na
2003-08-15 520.610 528.670 518.940 527.920 1.404 na
2003-08-08 523.060 525.650 512.410 520.610 -0.468 na
2003-08-01 532.060 535.570 522.470 523.060 -1.692 na
2003-07-25 529.280 532.470 520.180 532.060 0.525 na
2003-07-18 532.280 541.490 521.710 529.280 -0.564 na
2003-07-11 525.230 538.560 524.850 532.280 1.342 na
2003-07-04 519.930 529.820 512.430 525.230 1.019 na
2003-06-27 529.520 529.520 518.260 519.930 -1.811 na
2003-06-20 526.000 539.980 526.000 529.520 0.669 na
2003-06-13 526.120 533.450 517.610 526.000 -0.023 na
2003-06-06 512.920 536.800 512.920 526.120 2.574 na
2003-05-30 496.650 513.440 493.580 512.920 3.276 na
2003-05-23 501.570 501.570 484.710 496.650 -0.981 na
2003-05-16 495.380 503.410 493.290 501.570 1.250 na
2003-05-09 493.260 498.430 488.300 495.380 0.430 na
2003-05-02 476.260 493.460 476.260 493.260 3.569 na
2003-04-25 473.300 487.210 469.870 476.260 0.625 na
2003-04-18 460.030 474.940 460.030 473.300 2.885 na
2003-04-11 465.760 479.310 456.980 460.030 -1.230 na
2003-04-04 458.170 469.620 447.740 465.760 1.657 na
2003-03-28 474.610 474.610 455.020 458.170 -3.458 na
2003-03-21 441.890 474.580 438.660 474.580 7.398 na
2003-03-14 439.940 445.990 419.020 441.890 0.443 na
2003-03-07 446.370 452.240 430.950 439.940 -1.441 na
2003-02-28 449.670 449.670 434.360 446.370 -0.734 na
2003-02-21 442.030 451.640 440.930 449.670 1.728 na
2003-02-14 440.420 447.270 427.690 442.030 0.366 na
2003-02-07 454.300 458.690 438.930 440.420 -3.055 na
2003-01-31 456.950 460.510 446.050 454.300 -0.580 na
2003-01-24 477.610 479.710 456.100 456.950 -4.326 na
2003-01-17 490.930 494.950 476.210 477.610 -2.713 na
2003-01-10 481.150 493.680 480.990 490.930 2.033 na
2003-01-03 463.910 482.460 460.650 481.150 3.716 na
2002-12-27 474.220 478.480 463.100 463.910 -2.178 na
2002-12-20 470.940 482.120 466.000 474.240 0.701 na
2002-12-13 482.490 482.490 470.260 470.940 -2.394 na
2002-12-06 495.010 504.270 474.120 482.490 -2.527 na
2002-11-29 491.880 497.900 482.420 495.000 0.634 na
2002-11-22 480.590 495.390 471.860 491.880 2.349 na
2002-11-15 472.630 480.730 460.710 480.590 1.684 na
2002-11-08 476.570 489.200 471.010 472.630 -0.827 na
2002-11-01 474.230 479.340 458.840 476.570 0.493 na
2002-10-25 467.440 476.550 461.520 474.230 1.453 na
2002-10-18 441.450 468.730 437.830 467.440 5.887 na
2002-10-11 423.770 445.810 406.530 441.450 4.172 na
2002-10-04 439.180 451.530 420.510 423.770 -3.509 na
2002-09-27 448.210 454.180 433.820 439.180 -2.015 na
2002-09-20 472.100 478.590 445.130 448.210 -5.060 na
2002-09-13 474.970 490.020 465.470 472.100 -0.604 na
2002-09-06 486.080 486.080 462.700 474.970 -2.286 na
2002-08-30 498.900 506.810 479.130 486.080 -2.570 na
2002-08-23 492.870 511.740 492.260 498.900 1.223 na
2002-08-16 482.330 496.200 465.020 492.870 2.185 na
2002-08-09 459.410 485.000 443.090 482.330 4.989 na
2002-08-02 452.920 484.400 452.920 459.410 1.433 na
2002-07-26 450.650 453.890 412.480 452.920 0.506 na
2002-07-19 486.770 490.750 447.000 450.640 -7.422 na
2002-07-12 521.470 523.730 475.380 486.770 -6.654 na
2002-07-05 523.710 525.590 493.170 521.470 -0.430 na
2002-06-28 523.710 531.580 503.660 523.720 0.002 na
2002-06-21 534.110 551.870 522.000 523.710 -1.947 na
2002-06-14 545.220 551.100 520.200 534.110 -2.126 na
2002-06-07 566.180 568.230 537.190 545.710 -3.615 na
2002-05-31 574.630 575.860 559.490 566.180 -1.471 na
2002-05-24 586.620 586.620 570.030 574.630 -2.044 na
2002-05-17 560.040 586.620 559.410 586.620 4.746 na
2002-05-10 569.300 577.680 556.510 560.040 -1.627 na
2002-05-03 571.320 579.090 564.630 569.300 -0.354 na
2002-04-26 596.400 596.400 571.320 571.320 -4.205 na
2002-04-19 588.690 600.530 582.830 596.400 1.310 na
2002-04-12 594.260 599.110 584.160 588.690 -0.937 na
2002-04-05 607.350 607.840 592.660 594.260 -2.155 na
2002-03-29 607.910 610.960 598.770 607.350 -0.092 na
2002-03-22 616.420 620.630 602.700 607.910 -1.381 na
2002-03-15 615.550 619.870 608.380 616.420 0.141 na
2002-03-08 597.380 619.890 597.380 615.550 3.042 na
2002-03-01 575.000 597.380 575.000 597.380 3.892 na
2002-02-22 582.970 582.970 567.110 575.000 -1.367 na
2002-02-15 579.000 594.190 578.270 582.970 0.686 na
2002-02-08 592.510 592.510 569.360 579.000 -2.960 na
2002-02-01 598.060 601.100 572.440 596.660 -0.234 na
2002-01-25 594.730 601.340 589.030 598.060 0.560 na
2002-01-18 604.570 605.820 593.360 594.730 -1.628 na
2002-01-11 619.180 620.630 604.510 604.570 -2.233 na
2002-01-04 611.710 620.160 598.360 618.380 1.090 na
2001-12-28 602.700 613.380 602.680 611.710 1.495 na
2001-12-21 591.510 607.050 591.220 602.700 1.892 na
2001-12-14 609.940 610.180 583.240 591.510 -3.022 na
2001-12-07 599.320 617.910 592.090 609.940 1.772 na
2001-11-30 604.450 612.040 592.110 599.320 -0.849 na
2001-11-23 598.240 605.450 593.720 604.450 1.038 na
2001-11-16 587.630 603.110 576.280 598.240 1.806 na
2001-11-09 570.690 596.240 570.690 587.630 2.968 na
2001-11-02 580.570 580.570 553.520 570.690 -1.702 na
2001-10-26 564.100 583.500 560.190 580.570 2.920 na
2001-10-19 573.630 582.150 555.650 564.100 -1.661 na
2001-10-12 561.820 577.630 552.460 573.630 2.102 na
2001-10-05 546.460 569.220 538.970 561.820 2.811 na
2001-09-28 507.980 546.460 507.980 546.460 7.575 na
2001-09-21 575.570 575.570 497.210 507.980 -11.743 na
2001-09-14 572.540 577.980 566.290 575.570 0.529 na
2001-09-07 597.670 609.040 570.410 572.540 -4.205 na
2001-08-31 623.260 624.570 592.780 597.670 -4.106 na
2001-08-24 611.650 623.410 606.740 623.260 1.898 na
2001-08-17 626.370 631.480 608.720 611.650 -2.350 na
2001-08-10 639.860 639.860 615.880 626.370 -2.108 na
2001-08-03 634.440 646.000 631.700 639.860 0.854 na
2001-07-27 636.860 639.490 613.170 634.440 -0.380 na
2001-07-20 640.240 644.820 629.600 636.860 -0.517 na
2001-07-13 628.200 641.710 615.470 640.170 1.905 na
2001-07-06 646.930 654.420 627.120 628.200 -2.852 na
2001-06-29 646.070 653.350 635.210 646.640 0.088 na
2001-06-22 639.760 653.840 636.450 646.070 0.887 na
2001-06-15 668.400 668.400 634.250 640.390 -4.191 na
2001-06-08 665.550 679.810 663.160 668.400 0.428 na
2001-06-01 675.460 675.460 656.830 665.550 -1.467 na
2001-05-25 681.620 695.720 674.640 675.460 -0.904 na
2001-05-18 656.440 684.000 653.570 681.620 3.836 na
2001-05-11 668.510 670.580 654.070 656.440 -1.806 na
2001-05-04 659.490 671.970 649.830 668.510 1.368 na
2001-04-27 654.770 659.500 634.750 659.490 0.722 na
2001-04-20 622.420 660.410 613.940 654.760 5.196 na
2001-04-13 591.500 622.420 590.650 622.420 5.227 na
2001-04-06 610.360 614.110 572.480 591.500 -3.090 na
2001-03-30 599.860 622.550 597.880 610.360 1.750 na
2001-03-23 605.710 621.950 568.770 599.860 -0.966 na
2001-03-16 649.590 649.590 604.900 605.710 -6.755 na
2001-03-09 651.830 669.910 647.220 649.590 -0.344 na
2001-03-02 658.410 672.280 640.300 651.830 -0.999 na
2001-02-23 688.470 691.350 641.730 658.410 -4.366 na
2001-02-16 693.760 705.640 684.090 688.470 -0.763 na
2001-02-09 712.440 720.250 691.110 693.760 -2.622 na
2001-02-02 716.920 732.130 712.060 712.440 -0.626 na
2001-01-26 709.910 726.080 705.590 716.930 0.987 na
2001-01-19 698.400 718.030 695.540 709.920 1.649 na
2001-01-12 683.830 706.560 670.760 698.400 2.131 na
2001-01-05 700.090 713.800 670.890 683.830 -2.323 na
2000-12-29 691.530 711.520 688.600 700.090 1.235 na
2000-12-22 697.340 714.950 662.220 691.550 -0.832 na
2000-12-15 729.830 741.440 692.570 697.350 -4.450 na
2000-12-08 694.160 734.480 690.330 729.830 5.139 na
2000-12-01 710.560 721.230 681.830 694.160 -2.307 na
2000-11-24 726.230 726.230 696.880 710.550 -2.159 na
2000-11-17 727.480 744.100 704.720 726.230 -0.172 na
2000-11-10 766.360 771.000 727.480 727.480 -4.893 na
2000-11-03 736.440 768.130 734.150 764.910 3.866 na
2000-10-27 746.410 756.870 711.790 736.440 -1.336 na
2000-10-20 732.700 752.570 695.190 746.410 1.871 na
2000-10-13 751.580 752.370 705.110 732.700 -2.512 na
2000-10-06 772.600 778.550 744.900 751.580 -2.721 na
2000-09-29 776.850 785.460 762.360 772.600 -0.547 na
2000-09-22 784.000 785.480 758.990 776.850 -0.912 na
2000-09-15 798.010 804.630 780.860 784.000 -1.756 na
2000-09-08 813.710 813.710 795.730 798.010 -1.929 na
2000-09-01 804.380 818.260 800.490 813.710 1.537 na
2000-08-25 790.550 805.190 789.770 801.390 1.371 na
2000-08-18 778.370 794.730 776.510 790.550 1.565 na
2000-08-11 773.190 787.550 766.900 778.370 0.670 na
2000-08-04 748.360 773.850 746.860 773.190 3.328 na
2000-07-28 785.500 788.820 745.190 748.290 -4.737 na
2000-07-21 802.150 806.220 783.500 785.500 -2.076 na
2000-07-14 782.610 802.150 778.530 802.150 2.497 na
2000-07-07 769.680 785.830 760.170 782.610 1.680 na
2000-06-30 765.320 775.500 760.930 769.680 0.570 na
2000-06-23 776.200 790.270 763.620 765.320 -1.402 na
2000-06-16 773.970 786.410 764.090 776.200 0.288 na
2000-06-09 785.020 785.410 771.430 773.970 -1.408 na
2000-06-02 727.090 787.660 727.090 785.020 7.967 na
2000-05-26 742.610 744.820 716.910 727.090 -2.090 na
2000-05-19 751.250 777.900 739.270 742.610 -1.150 na
2000-05-12 760.270 760.270 727.390 751.250 -1.193 na
2000-05-05 771.580 786.190 740.540 760.320 -1.459 na
2000-04-28 757.320 783.690 741.770 771.580 1.883 na
2000-04-21 715.080 766.070 709.660 757.320 5.889 na
2000-04-14 805.590 810.620 706.270 715.200 -11.220 na
2000-04-07 797.990 807.960 746.120 805.590 0.952 na
2000-03-31 813.560 817.970 781.400 797.990 -1.914 na
2000-03-24 781.640 826.760 767.320 813.560 4.084 na
2000-03-17 749.670 787.950 724.890 781.640 4.265 na
2000-03-10 756.550 759.400 722.940 749.670 -0.891 na
2000-03-03 714.860 756.520 709.810 756.410 5.812 na
2000-02-25 716.050 730.810 708.330 714.860 -0.166 na
2000-02-18 735.190 745.160 715.260 716.050 -2.603 na
2000-02-11 752.570 764.320 730.840 735.190 -2.309 na
2000-02-04 719.670 759.300 712.740 752.570 4.572 na
2000-01-28 761.520 768.430 717.350 719.670 -5.496 na
2000-01-21 769.960 772.070 758.160 761.520 -1.096 na
2000-01-14 753.140 773.940 747.340 769.960 2.233 na
2000-01-07 767.970 772.820 719.580 753.140 -1.931 na
1999-12-31 762.540 769.750 757.710 767.970 0.712 na
1999-12-24 741.870 764.040 737.610 762.540 2.786 na
1999-12-17 742.700 747.380 728.670 741.870 -0.112 na
1999-12-10 748.900 749.500 730.310 742.700 -0.828 na
1999-12-03 738.940 755.760 723.500 748.900 1.348 na
1999-11-26 741.390 743.160 729.580 738.940 -0.330 na
1999-11-19 727.310 742.870 725.240 741.390 1.936 na
1999-11-12 713.910 727.310 708.650 727.310 1.877 na
1999-11-05 707.190 721.970 699.780 713.910 0.950 na
1999-10-29 673.360 712.120 663.620 707.190 5.024 na
1999-10-22 646.790 676.970 639.160 673.360 4.108 na
1999-10-15 690.680 693.100 645.610 646.790 -6.355 na
1999-10-08 663.480 690.890 663.480 690.680 4.100 na
1999-10-01 661.710 670.840 650.530 663.480 0.267 na
1999-09-24 691.360 692.960 654.750 661.710 -4.289 na
1999-09-17 700.120 700.120 673.520 691.360 -1.251 na
1999-09-10 702.870 704.910 690.730 700.120 -0.391 na
1999-09-03 697.580 703.040 675.590 702.870 0.758 na
1999-08-27 691.970 714.370 691.970 697.580 0.811 na
1999-08-20 687.380 696.080 681.310 691.970 0.668 na
1999-08-13 673.780 687.390 655.480 687.380 2.018 na
1999-08-06 690.510 698.350 666.530 673.780 -2.423 na
1999-07-30 705.960 711.600 690.340 690.510 -2.189 na
1999-07-23 736.690 737.530 702.340 705.960 -4.171 na
1999-07-16 728.610 736.770 720.280 736.690 1.109 na
1999-07-09 723.250 730.450 719.480 728.610 0.741 na
1999-07-02 684.450 723.250 684.450 723.250 5.669 na
1999-06-25 698.400 703.060 681.540 684.450 -1.997 na
1999-06-18 673.960 699.300 672.600 698.400 3.626 na
1999-06-11 692.070 696.330 671.170 673.960 -2.548 na
1999-06-04 679.100 691.580 666.340 691.580 1.838 na
1999-05-28 694.190 695.410 666.480 679.100 -2.174 na
1999-05-21 697.450 704.360 688.810 694.190 -0.467 na
1999-05-14 700.050 717.570 695.060 697.450 -0.371 na
1999-05-07 695.250 705.180 686.470 700.050 0.690 na
1999-04-30 704.980 712.680 685.180 695.250 -1.380 na
1999-04-23 684.940 708.210 667.450 704.980 2.926 na
1999-04-16 697.670 705.380 679.180 684.940 -1.825 na
1999-04-09 670.890 698.900 670.890 697.670 3.992 na
1999-04-02 664.700 680.390 664.700 670.890 0.931 na
1999-03-26 672.700 674.850 651.180 664.700 -1.189 na
1999-03-19 671.370 685.320 669.790 672.700 0.198 na
1999-03-12 662.390 677.430 660.760 671.370 1.356 na
1999-03-05 643.670 662.390 633.150 662.390 2.908 na
1999-02-26 644.120 666.890 637.260 643.670 -0.068 na
1999-02-19 639.160 650.590 634.200 644.110 0.774 na
1999-02-12 644.770 651.490 630.320 639.160 -0.870 na
1999-02-05 665.640 667.860 641.560 644.770 -3.135 na
1999-01-29 639.620 666.240 636.430 665.640 4.068 na
1999-01-22 649.450 664.870 635.760 639.620 -1.514 na
1999-01-15 665.640 666.700 631.260 649.450 -2.432 na
1999-01-08 642.870 667.710 637.250 665.640 3.542 na
1999-01-01 636.890 647.220 634.860 642.870 0.939 na
1998-12-25 617.120 638.440 617.120 636.890 3.204 na
1998-12-18 605.860 617.660 591.000 617.120 1.859 na
1998-12-11 612.840 621.260 599.480 605.860 -1.139 na
1998-12-04 619.960 620.190 598.380 612.840 -1.148 na
1998-11-27 605.350 620.190 574.460 619.960 2.413 na
1998-11-20 585.580 605.350 585.580 605.350 3.376 na
1998-11-13 593.730 593.730 580.420 585.580 -1.373 na
1998-11-06 570.630 593.820 570.630 593.730 4.048 na
1998-10-30 554.990 572.980 549.770 570.630 2.818 na
1998-10-23 546.090 561.950 545.190 554.990 1.630 na
1998-10-16 507.640 548.960 507.640 546.090 7.574 na
1998-10-09 520.570 521.990 476.520 507.640 -2.484 na
1998-10-02 542.450 551.050 504.710 520.570 -4.034 na
1998-09-25 530.360 553.610 517.020 542.450 2.280 na
1998-09-18 522.010 542.180 522.010 530.360 1.600 na
1998-09-11 504.440 531.210 501.860 522.010 3.483 na
1998-09-04 532.430 535.620 487.270 504.440 -5.257 na
1998-08-28 562.750 574.930 529.200 532.430 -5.388 na
1998-08-21 555.880 577.160 549.750 562.750 1.236 na
1998-08-14 569.740 570.910 550.740 555.880 -2.433 na
1998-08-07 584.970 585.130 551.580 569.740 -2.604 na
1998-07-31 595.850 598.430 582.170 584.970 -1.918 na
1998-07-24 620.150 621.920 590.010 596.410 -3.828 na
1998-07-17 608.680 620.820 606.710 620.150 1.884 na
1998-07-10 599.090 609.940 598.520 608.680 1.601 na
1998-07-03 591.780 599.940 591.780 599.090 1.235 na
1998-06-26 575.470 596.330 575.140 591.780 2.834 na
1998-06-19 574.860 581.640 562.950 575.470 0.106 na
1998-06-12 582.860 588.890 565.830 574.860 -1.373 na
1998-06-05 572.110 582.860 565.340 582.860 1.870 na
1998-05-29 582.090 585.300 563.480 572.160 -1.706 na
1998-05-22 582.280 589.370 576.860 582.090 -0.033 na
1998-05-15 583.500 590.240 580.150 582.280 -0.209 na
1998-05-08 589.830 594.810 576.690 583.500 -1.073 na
1998-05-01 583.290 589.840 566.550 589.830 1.121 na
1998-04-24 591.410 596.460 581.750 583.290 -1.373 na
1998-04-17 584.640 591.420 580.220 591.410 1.160 na
1998-04-10 590.880 595.490 578.520 584.630 -1.058 na
1998-04-03 576.960 592.810 574.230 590.880 2.413 na
1998-03-27 578.810 585.880 575.030 576.960 -0.320 na
1998-03-20 563.500 579.820 563.500 578.810 2.719 na
1998-03-13 556.250 567.160 553.430 563.490 1.302 na
1998-03-06 553.140 556.250 543.630 556.250 0.562 na
1998-02-27 545.710 554.330 542.810 553.140 1.362 na
1998-02-20 538.730 545.810 538.730 545.710 1.296 na
1998-02-13 533.880 541.490 531.010 538.730 0.908 na
1998-02-06 517.020 534.630 517.020 533.880 3.261 na
1998-01-30 505.690 522.900 503.550 517.020 2.241 na
1998-01-23 507.490 516.290 502.520 505.690 -0.355 na
1998-01-16 490.260 509.230 482.290 507.490 3.514 na
1998-01-09 515.370 519.370 487.410 490.260 -4.872 na
1998-01-02 495.870 516.190 495.870 515.370 3.932 na
1997-12-26 500.690 505.690 493.970 495.870 -0.963 na
1997-12-19 503.000 513.470 489.300 500.690 -0.459 na
1997-12-12 519.720 520.580 499.910 503.000 -3.217 na
1997-12-05 504.250 520.670 504.250 519.720 3.068 na
1997-11-28 507.600 507.600 498.390 504.250 -0.660 na
1997-11-21 490.030 508.520 490.030 507.600 3.585 na
1997-11-14 490.580 494.850 475.910 490.030 -0.112 na
1997-11-07 483.860 501.950 483.860 490.580 1.389 na
1997-10-31 498.400 498.400 453.010 483.860 -2.917 na
1997-10-24 499.750 514.580 497.030 498.400 -0.270 na
1997-10-17 511.850 514.950 493.490 499.750 -2.364 na
1997-10-10 509.840 518.980 509.590 511.850 0.394 na
1997-10-03 499.530 514.880 497.900 509.840 2.062 na
1997-09-26 502.060 507.290 495.710 499.540 -0.502 na
1997-09-19 488.450 505.620 486.590 502.060 2.786 na
1997-09-12 490.120 495.120 477.720 488.450 -0.341 na
1997-09-05 475.330 495.020 475.330 490.120 3.112 na
1997-08-29 485.560 489.390 473.780 475.330 -2.107 na
1997-08-22 474.960 493.460 470.820 485.560 2.232 na
1997-08-15 489.850 494.380 474.960 474.960 -3.040 na
1997-08-08 496.660 505.660 486.000 489.850 -1.371 na
1997-08-01 491.580 501.440 488.430 496.660 1.033 na
1997-07-25 478.300 494.770 476.490 491.580 2.408 na
1997-07-18 480.120 491.470 478.190 480.020 -0.021 na
1997-07-11 479.100 482.300 473.090 480.120 0.213 na
1997-07-04 464.520 479.450 460.990 479.100 3.139 na
1997-06-27 470.480 471.700 460.550 464.520 -1.269 na
1997-06-20 467.130 472.160 463.680 470.490 0.719 na
1997-06-13 449.850 467.750 449.850 467.130 3.841 na
1997-06-06 445.060 450.470 440.530 449.850 1.076 na
1997-05-30 443.830 446.610 436.370 445.060 0.277 na
1997-05-23 435.050 444.390 433.080 443.830 2.018 na
1997-05-16 432.320 441.890 432.320 435.050 0.631 na
1997-05-09 426.120 436.230 425.750 432.320 1.455 na
1997-05-02 400.370 426.170 399.350 426.120 6.432 na
1997-04-25 402.410 408.460 396.800 400.370 -0.507 na
1997-04-18 389.030 404.070 386.730 402.410 3.439 na
1997-04-11 399.230 405.710 389.030 389.030 -2.555 na
1997-04-04 407.650 407.650 391.780 399.230 -2.065 na
1997-03-28 412.840 419.780 404.510 407.650 -1.257 na
1997-03-21 418.300 419.740 409.630 412.840 -1.305 na
1997-03-14 425.010 429.870 416.760 418.300 -1.579 na
1997-03-07 417.460 426.640 414.910 425.010 1.809 na
1997-02-28 423.340 429.080 416.220 417.460 -1.389 na
1997-02-21 427.500 431.990 422.620 423.340 -0.973 na
1997-02-14 417.880 429.430 412.760 427.500 2.302 na
1997-02-07 416.770 419.570 409.710 417.880 0.266 na
1997-01-31 409.440 419.470 404.930 416.770 1.790 na
1997-01-24 412.110 422.070 408.320 409.440 -0.648 na
1997-01-17 403.330 412.230 401.830 412.110 2.177 na
1997-01-10 396.940 403.400 394.390 403.330 1.610 na
1997-01-03 400.500 401.710 387.490 396.940 -0.889 na
1996-12-27 396.420 401.120 393.530 400.500 1.029 na
1996-12-20 386.720 399.650 380.230 396.420 2.508 na
1996-12-13 392.720 399.860 383.590 386.720 -1.528 na
1996-12-06 401.050 404.070 385.710 392.720 -2.077 na
1996-11-29 396.670 403.520 396.400 401.050 1.104 na
1996-11-22 391.520 396.670 389.710 396.670 1.315 na
1996-11-15 388.030 393.780 386.810 391.520 0.899 na
1996-11-08 373.940 388.030 373.440 388.030 3.768 na
1996-11-01 372.360 376.120 369.610 373.940 0.424 na
1996-10-25 378.080 379.550 372.180 372.360 -1.513 na
1996-10-18 373.370 378.170 372.590 378.080 1.261 na
1996-10-11 374.180 376.110 369.750 373.370 -0.216 na
1996-10-04 366.190 374.330 365.250 374.180 2.182 na
1996-09-27 365.680 368.190 362.560 366.190 0.139 na
1996-09-20 362.090 365.710 361.580 365.680 0.991 na
1996-09-13 349.180 362.520 349.180 362.090 3.697 na
1996-09-06 347.790 350.400 343.390 349.180 0.400 na
1996-08-30 354.620 355.150 347.050 347.790 -1.926 na
1996-08-23 353.400 356.260 351.500 354.620 0.345 na
1996-08-16 351.810 354.060 349.980 353.400 0.452 na
1996-08-09 351.980 353.550 348.900 351.810 -0.048 na
1996-08-02 337.800 352.030 334.080 351.980 4.198 na
1996-07-26 339.240 339.240 326.560 337.800 -0.424 na
1996-07-19 343.080 343.080 321.060 339.240 -1.119 na
1996-07-12 350.210 350.220 339.450 343.080 -2.036 na
1996-07-05 357.100 360.140 350.210 350.210 -1.929 na
1996-06-28 355.050 357.900 351.730 357.100 0.577 na
1996-06-21 355.560 356.540 350.960 355.050 -0.143 na
1996-06-14 359.180 360.980 354.960 355.560 -1.008 na
1996-06-07 357.350 363.240 353.650 359.180 0.512 na
1996-05-31 362.050 362.780 354.950 357.350 -1.298 na
1996-05-24 357.800 363.420 357.200 362.050 1.188 na
1996-05-17 348.680 358.230 348.680 357.800 2.616 na
1996-05-10 343.780 349.110 337.130 348.680 1.425 na
1996-05-03 349.530 351.130 343.080 343.780 -1.645 na
1996-04-26 344.580 350.900 344.580 349.530 1.437 na
1996-04-19 339.800 345.540 339.800 344.580 1.407 na
1996-04-12 350.200 350.200 333.590 339.800 -2.970 na
1996-04-05 345.010 350.710 345.010 350.200 1.504 na
1996-03-29 347.150 349.500 344.760 345.010 -0.616 na
1996-03-22 342.630 350.090 342.630 347.150 1.319 na
1996-03-15 338.520 343.710 335.830 342.630 1.214 na
1996-03-08 344.000 350.630 335.460 338.520 -1.593 na
1996-03-01 351.610 351.610 339.750 344.000 -2.164 na
1996-02-23 345.730 353.510 341.070 351.610 1.701 na
1996-02-16 349.520 352.990 345.070 345.730 -1.084 na
1996-02-09 338.990 351.760 337.900 349.520 3.106 na
1996-02-02 331.480 340.690 331.420 338.990 2.266 na
1996-01-26 326.070 331.510 325.740 331.480 1.659 na
1996-01-19 320.600 326.560 318.670 326.070 1.706 na
1996-01-12 328.210 329.410 317.600 320.600 -2.319 na
1996-01-05 328.890 332.680 325.880 328.210 -0.207 na
1995-12-29 326.120 328.890 326.120 328.890 0.849 na
1995-12-22 327.710 327.710 321.710 326.120 -0.485 na
1995-12-15 329.410 331.710 326.680 327.710 -0.516 na
1995-12-08 324.780 331.930 324.780 329.410 1.426 na
1995-12-01 320.440 325.710 320.000 324.780 1.354 na
1995-11-24 320.990 321.200 317.810 320.440 -0.171 na
1995-11-17 317.840 321.000 314.940 320.990 0.991 na
1995-11-10 316.950 318.460 313.290 317.840 0.281 na
1995-11-03 310.340 316.950 310.340 316.950 2.130 na
1995-10-27 314.960 314.960 306.500 310.340 -1.467 na
1995-10-20 313.450 316.820 312.240 314.960 0.482 na
1995-10-13 311.780 314.850 305.130 313.450 0.536 na
1995-10-06 313.280 313.680 309.800 311.780 -0.479 na
1995-09-29 312.030 314.910 307.750 313.280 0.401 na
1995-09-22 312.610 314.850 310.350 312.030 -0.186 na
1995-09-15 307.600 313.370 307.600 312.610 1.629 na
1995-09-08 302.350 307.600 302.350 307.600 1.736 na
1995-09-01 300.010 302.650 297.390 302.350 0.787 na
1995-08-25 299.660 301.710 297.700 299.990 0.110 na
1995-08-18 296.610 300.600 296.490 299.660 1.028 na
1995-08-11 298.000 299.570 295.610 296.610 -0.453 na
1995-08-04 300.320 301.600 295.420 297.960 -0.786 na
1995-07-28 294.340 301.470 294.340 300.320 2.032 na
1995-07-21 298.250 299.480 288.340 294.340 -1.265 na
1995-07-14 296.100 299.270 294.750 298.110 0.323 na
1995-07-07 289.290 297.150 289.090 297.150 2.717 na
1995-06-30 292.040 292.070 287.050 289.290 -0.942 na
1995-06-23 286.580 292.910 286.580 292.040 1.905 na
1995-06-16 280.290 286.590 280.290 286.580 2.244 na
1995-06-09 282.660 285.350 279.360 280.290 -0.838 na
1995-06-02 277.900 284.480 276.590 282.660 1.702 na
1995-05-26 275.560 282.070 275.560 277.930 0.860 na
1995-05-19 278.980 280.720 274.410 275.560 -1.226 na
1995-05-12 275.430 279.710 274.980 278.980 1.289 na
1995-05-05 272.850 278.070 271.840 275.430 0.960 na
1995-04-28 269.550 273.060 268.980 272.810 1.209 na
1995-04-21 270.680 272.000 265.790 269.550 -0.417 na
1995-04-14 268.830 270.930 268.040 270.680 0.688 na
1995-04-07 266.140 269.180 265.800 268.830 1.022 na
1995-03-31 266.250 269.850 264.130 266.110 -0.053 na
1995-03-24 263.420 266.260 262.450 266.250 1.074 na
1995-03-17 260.570 264.030 260.470 263.420 1.094 na
1995-03-10 258.860 260.990 255.640 260.570 0.661 na
1995-03-03 260.100 260.230 257.620 258.860 -0.477 na
1995-02-24 256.950 260.640 256.910 260.100 1.222 na
1995-02-17 257.060 258.950 256.620 256.960 -0.039 na
1995-02-10 255.290 257.440 255.230 257.060 0.693 na
1995-02-03 250.450 255.920 248.990 255.290 1.933 na
1995-01-27 247.770 250.850 245.870 250.450 1.082 na
1995-01-20 248.260 250.930 247.310 247.770 -0.197 na
1995-01-13 245.480 248.390 244.540 248.260 1.128 na
1995-01-06 244.640 246.310 243.540 245.490 0.347 na
1994-12-30 244.690 246.150 244.220 244.640 -0.020 na
1994-12-23 243.760 245.290 242.620 244.690 0.382 na
1994-12-16 237.520 243.770 236.740 243.760 2.627 na
1994-12-09 241.320 242.230 235.440 237.520 -1.575 na
1994-12-02 241.070 243.460 238.840 241.320 0.104 na
1994-11-25 245.950 246.810 236.730 241.070 -1.984 na
1994-11-18 246.600 249.680 245.410 245.950 -0.260 na
1994-11-11 246.970 250.630 246.190 246.590 -0.154 na
1994-11-04 252.390 252.780 246.970 246.970 -2.144 na
1994-10-28 247.900 252.390 244.540 252.380 1.807 na
1994-10-21 250.170 251.240 247.360 247.900 -0.907 na
1994-10-14 243.290 251.470 243.290 250.170 2.828 na
1994-10-07 247.490 247.710 240.240 243.290 -1.697 na
1994-09-30 245.520 248.630 245.170 247.490 0.802 na
1994-09-23 251.830 252.830 245.180 245.520 -2.506 na
1994-09-16 250.130 253.570 248.920 251.830 0.680 na
1994-09-09 251.620 252.870 249.360 250.130 -0.592 na
1994-09-02 253.130 255.040 251.480 251.620 -0.597 na
1994-08-26 247.840 253.610 246.740 253.130 2.134 na
1994-08-19 246.600 248.770 245.850 247.840 0.503 na
1994-08-12 243.920 246.740 243.890 246.600 1.099 na
1994-08-05 242.270 246.870 242.270 243.920 -0.213 na
1994-07-29 241.800 245.010 240.760 244.440 1.092 na
1994-07-22 242.690 243.310 240.550 241.800 -0.367 na
1994-07-15 239.860 242.910 237.490 242.690 1.180 na
1994-07-08 238.170 239.940 237.040 239.860 0.710 na
1994-07-01 236.120 239.820 234.640 238.170 0.868 na
1994-06-24 245.010 245.010 235.990 236.120 -3.628 na
1994-06-17 245.380 247.700 244.730 245.010 -0.151 na
1994-06-10 246.360 247.430 243.940 245.380 -0.398 na
1994-06-03 244.650 246.710 243.090 246.360 0.699 na
1994-05-27 243.190 244.830 241.530 244.650 0.600 na
1994-05-20 237.330 244.040 236.700 243.190 2.469 na
1994-05-13 240.050 240.050 235.730 237.330 -1.133 na
1994-05-06 241.760 243.540 238.960 240.050 -0.707 na
1994-04-29 239.910 242.450 239.910 241.760 0.771 na
1994-04-22 239.230 240.950 235.340 239.910 0.284 na
1994-04-15 240.100 241.740 237.390 239.230 -0.362 na
1994-04-08 239.190 242.250 234.100 240.100 0.380 na
1994-04-01 247.610 247.870 234.380 239.190 -3.401 na
1994-03-25 253.280 253.290 247.610 247.610 -2.239 na
1994-03-18 250.240 253.290 250.180 253.280 1.215 na
1994-03-11 249.300 251.070 248.140 250.240 0.377 na
1994-03-04 249.850 251.400 245.660 249.300 -0.220 na
1994-02-25 250.720 253.050 248.890 249.850 -0.347 na
1994-02-18 252.030 254.620 249.960 250.720 -0.520 na
1994-02-11 251.770 253.800 250.550 252.030 0.103 na
1994-02-04 256.630 258.680 251.500 251.770 -1.894 na
1994-01-28 254.160 256.970 251.760 256.630 0.972 na
1994-01-21 254.510 254.580 252.870 254.160 -0.138 na
1994-01-14 251.770 254.720 251.610 254.510 1.088 na
1994-01-07 250.850 251.900 249.330 251.770 0.423 na
1993-12-31 250.190 252.500 250.170 250.710 0.208 na
1993-12-24 249.480 250.770 248.350 250.190 0.309 na
1993-12-17 248.370 249.420 247.090 249.420 0.423 na
1993-12-10 248.970 249.910 247.680 248.370 -0.241 na
1993-12-03 247.420 248.970 246.200 248.970 0.626 na
1993-11-26 246.770 247.490 243.620 247.420 0.263 na
1993-11-19 249.300 249.870 245.650 246.770 -1.015 na
1993-11-12 245.840 249.450 245.530 249.300 1.407 na
1993-11-05 250.970 251.720 242.810 245.840 -2.044 na
1993-10-29 248.810 251.170 247.880 250.970 0.864 na
1993-10-22 252.770 253.020 248.820 248.820 -1.563 na
1993-10-15 248.590 253.520 248.030 252.770 1.977 na
1993-10-08 248.970 249.790 246.040 247.870 -0.442 na
1993-10-01 246.980 249.600 246.980 248.970 0.806 na
1993-09-24 247.040 247.660 242.470 246.980 -0.024 na
1993-09-17 248.440 249.260 245.570 247.040 -0.564 na
1993-09-10 248.520 248.640 244.010 248.440 -0.032 na
1993-09-03 247.520 249.580 247.450 248.520 0.404 na
1993-08-27 245.400 248.600 244.510 247.520 0.864 na
1993-08-20 242.150 245.990 242.150 245.400 1.342 na
1993-08-13 241.510 243.070 241.000 242.150 0.265 na
1993-08-06 241.260 242.020 240.660 241.510 0.303 na
1993-07-30 239.950 241.980 239.930 240.780 0.346 na
1993-07-23 239.750 240.390 238.310 239.950 0.083 na
1993-07-16 240.890 242.500 239.670 239.750 -0.469 na
1993-07-09 239.670 241.240 237.480 240.880 0.505 na
1993-07-02 239.620 242.280 239.260 239.670 0.021 na
1993-06-25 237.230 240.040 236.880 239.620 1.007 na
1993-06-18 238.700 239.800 237.230 237.230 -0.616 na
1993-06-11 240.510 240.830 237.050 238.700 -0.753 na
1993-06-04 240.800 243.430 240.010 240.510 -0.120 na
1993-05-28 238.450 242.980 238.050 240.800 0.986 na
1993-05-21 234.830 240.700 233.590 238.450 1.542 na
1993-05-14 236.670 238.220 234.320 234.830 -0.777 na
1993-05-07 235.130 238.670 234.330 236.670 0.655 na
1993-04-30 233.550 236.210 230.840 235.130 0.677 na
1993-04-23 239.800 239.990 233.440 233.550 -2.663 na
1993-04-16 236.080 240.740 236.080 239.940 1.635 na
1993-04-09 236.000 237.150 235.040 236.080 0.034 na
1993-04-02 239.440 243.200 235.740 236.000 -1.437 na
1993-03-26 240.410 241.240 238.100 239.440 -0.403 na
1993-03-19 240.880 241.970 239.470 240.410 -0.120 na
1993-03-12 238.380 244.040 238.380 240.700 0.969 na
1993-03-05 236.670 240.330 235.760 238.390 0.727 na
1993-02-26 231.790 236.830 230.600 236.670 2.088 na
1993-02-19 238.130 238.130 228.830 231.830 -2.646 na
1993-02-12 240.510 240.880 238.070 238.130 -0.990 na
1993-02-05 235.250 241.260 235.250 240.510 2.236 na
1993-01-29 234.390 237.510 234.300 235.250 0.367 na
1993-01-22 234.580 235.210 232.530 234.390 -0.081 na
1993-01-15 229.910 235.680 229.650 234.580 2.031 na
1993-01-08 233.580 234.180 228.740 229.910 -1.575 na
1993-01-01 234.690 236.320 233.540 233.590 -0.469 na
1992-12-25 235.060 235.470 233.870 234.690 -0.157 na
1992-12-18 231.520 235.060 229.850 235.060 na na
