|
|
|
|
Russell 2000 Index
US
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Russell_2000_weekly_____________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2013-1987_|____2013-1987_|____2013-1987_|____2013-1987_|____2013-1987_|____2013-1987_|
34.56% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 1132.90 1134.18 1119.33 1119.69 -1.033 31233.3
2013-12-06 1142.30 1142.30 1111.63 1131.38 -1.007 33337.1
2013-11-29 1126.85 1147.00 1123.10 1142.89 1.597 26593.9
2013-11-22 1118.40 1125.64 1096.46 1124.92 0.781 31627.8
2013-11-15 1099.76 1116.31 1095.36 1116.20 1.475 30952.9
2013-11-08 1098.62 1109.83 1079.08 1099.97 0.392 35791.1
2013-11-01 1118.33 1123.26 1087.09 1095.67 -2.027 35353.2
2013-10-25 1115.66 1121.92 1105.35 1118.34 0.320 34928.7
2013-10-18 1078.73 1115.04 1076.49 1114.77 2.809 33020.0
2013-10-11 1071.24 1084.32 1037.86 1084.31 0.562 32231.8
2013-10-04 1065.67 1087.78 1061.79 1078.25 0.378 31711.7
2013-09-27 1072.30 1082.00 1063.90 1074.19 0.127 30620.5
2013-09-20 1053.96 1080.49 1053.96 1072.83 1.788 37315.9
2013-09-13 1032.31 1057.56 1032.31 1053.98 2.373 31545.7
2013-09-06 1019.48 1034.77 1009.00 1029.55 1.845 32811.9
2013-08-30 1038.23 1044.66 1009.46 1010.90 -2.633 27391.4
2013-08-23 1024.00 1038.85 1013.23 1038.24 1.361 27901.9
2013-08-16 1043.59 1054.76 1023.46 1024.30 -2.299 30668.6
2013-08-09 1059.09 1063.52 1042.65 1048.40 -1.081 29820.1
2013-08-02 1047.13 1060.96 1038.93 1059.86 1.082 33840.5
2013-07-26 1049.53 1056.86 1040.79 1048.51 -0.188 30593.4
2013-07-19 1038.20 1052.46 1036.38 1050.48 1.347 31226.6
2013-07-12 1007.70 1038.27 1007.17 1036.52 3.096 32332.7
2013-07-05 981.300 1005.39 981.300 1005.39 2.855 27555.0
2013-06-28 956.930 982.440 942.790 977.480 1.432 40789.8
2013-06-21 987.400 1001.49 951.450 963.680 -1.804 40918.5
2013-06-14 989.630 992.690 969.790 981.380 -0.632 31870.0
2013-06-07 986.250 994.560 963.880 987.620 0.353 36315.3
2013-05-31 984.250 1005.42 980.520 984.150 -0.013 36606.9
2013-05-24 994.300 1008.23 970.630 984.280 -1.204 35706.5
2013-05-17 974.210 996.470 971.240 996.280 2.166 33959.3
2013-05-10 954.930 975.160 954.870 975.160 2.173 32940.8
2013-05-03 938.220 959.550 924.210 954.420 2.050 34274.9
2013-04-26 914.270 944.670 899.920 935.250 2.493 35536.0
2013-04-19 938.670 938.670 898.400 912.500 -3.219 na
2013-04-12 925.930 951.390 921.070 942.850 2.120 na
2013-04-05 951.410 951.600 909.900 923.280 -2.970 na
2013-03-29 948.630 953.530 940.290 951.540 0.557 na
2013-03-22 952.460 952.460 936.730 946.270 -0.652 na
2013-03-15 940.430 954.000 938.220 952.480 1.059 na
2013-03-08 914.050 942.560 908.640 942.500 3.036 na
2013-03-01 916.120 919.360 894.240 914.730 -0.155 na
2013-02-22 924.140 932.000 900.480 916.150 -0.758 na
2013-02-15 913.550 927.340 910.220 923.150 1.038 na
2013-02-08 911.180 914.150 898.360 913.670 0.271 na
2013-02-01 905.950 912.760 894.340 911.200 0.658 na
2013-01-25 892.730 905.240 891.080 905.240 1.393 na
2013-01-18 879.710 892.800 875.420 892.800 1.366 na
2013-01-11 876.340 883.190 871.010 880.770 0.184 na
2013-01-04 873.190 880.470 873.190 879.150 5.654 na
2012-12-28 846.350 846.350 827.720 832.100 -1.866 na
2012-12-21 825.140 852.500 825.140 847.920 2.934 na
2012-12-14 822.810 837.290 821.820 823.750 0.180 na
2012-12-07 825.870 826.580 816.080 822.270 0.043 na
2012-11-30 805.310 824.580 798.510 821.920 1.826 na
2012-11-23 782.370 807.190 782.370 807.180 3.981 na
2012-11-16 796.980 797.730 763.550 776.280 -2.357 na
2012-11-09 814.300 826.890 789.250 795.020 -2.376 na
2012-11-02 813.610 830.550 811.860 814.370 0.138 na
2012-10-26 820.330 821.880 807.240 813.250 -0.944 na
2012-10-19 824.750 842.870 817.780 821.000 -0.254 na
2012-10-12 839.550 840.360 821.990 823.090 -2.346 na
2012-10-05 840.830 853.570 835.590 842.860 0.646 na
2012-09-28 851.590 856.980 831.820 837.450 -2.111 na
2012-09-21 861.610 861.610 847.090 855.510 -1.063 na
2012-09-14 841.390 868.500 838.980 864.700 2.663 na
2012-09-07 813.170 843.780 807.360 842.270 3.716 na
2012-08-31 811.910 819.590 805.750 812.090 0.358 na
2012-08-24 817.980 827.130 803.240 809.190 -1.305 na
2012-08-17 801.480 819.890 791.710 819.890 2.288 na
2012-08-10 789.270 806.410 789.270 801.550 1.658 na
2012-08-03 796.370 798.690 765.200 788.480 -0.945 na
2012-07-27 781.900 797.770 765.050 796.000 0.563 na
2012-07-20 799.030 808.530 790.270 791.540 -1.180 na
2012-07-13 805.670 810.790 778.540 800.990 -0.762 na
2012-07-06 799.820 820.440 796.140 807.140 1.083 na
2012-06-29 775.150 799.000 758.100 798.490 3.010 na
2012-06-22 766.920 789.510 764.310 775.160 0.498 na
2012-06-15 775.800 776.630 748.530 771.320 0.277 na
2012-06-08 739.690 775.650 729.750 769.190 4.308 na
2012-06-01 771.800 778.770 737.420 737.420 -3.783 na
2012-05-25 749.190 770.160 745.770 766.410 2.570 na
2012-05-18 782.770 784.940 745.710 747.210 -5.424 na
2012-05-11 788.730 796.130 781.280 790.060 -0.225 na
2012-05-04 825.470 830.100 791.260 791.840 -4.074 na
2012-04-27 795.560 826.050 785.370 825.470 2.664 na
2012-04-20 796.290 816.320 791.030 804.050 0.975 na
2012-04-13 808.720 810.290 783.560 796.290 -2.675 na
2012-04-06 828.890 841.060 816.430 818.180 -1.460 na
2012-03-30 836.450 847.920 822.720 830.300 0.033 na
2012-03-23 829.450 843.250 815.990 830.030 -0.018 na
2012-03-16 817.310 832.780 811.840 830.180 1.613 na
2012-03-09 801.950 821.190 785.410 817.000 1.817 na
2012-03-02 822.000 830.660 800.130 802.420 -2.963 na
2012-02-24 830.100 831.010 814.270 826.920 -0.212 na
2012-02-17 820.000 832.230 811.860 828.680 1.887 na
2012-02-10 827.480 832.640 812.850 813.330 -2.139 na
2012-02-03 797.940 833.020 787.490 831.110 4.038 na
2012-01-27 784.350 800.220 775.580 798.850 1.814 na
2012-01-20 769.050 785.880 763.810 784.620 2.672 na
2012-01-13 753.070 770.620 747.260 764.200 1.933 na
2012-01-06 750.700 759.370 736.780 749.710 1.186 na
2011-12-30 745.610 753.190 734.690 740.920 -0.944 na
2011-12-23 725.780 748.520 707.830 747.980 3.591 na
2011-12-16 737.150 742.190 705.780 722.050 -3.133 na
2011-12-09 743.640 752.710 721.860 745.400 1.412 na
2011-12-02 677.820 744.960 677.820 735.020 10.337 na
2011-11-25 710.410 710.410 666.160 666.160 -7.403 na
2011-11-18 741.470 747.760 715.520 719.420 -3.387 na
2011-11-11 746.480 756.760 717.980 744.640 -0.248 na
2011-11-04 752.440 754.050 712.420 746.490 -1.907 na
2011-10-28 714.460 769.460 707.630 761.000 6.819 na
2011-10-21 707.690 712.650 679.420 712.420 -0.006 na
2011-10-14 664.580 713.360 664.580 712.460 8.572 na
2011-10-07 639.730 675.740 601.710 656.210 1.871 na
2011-09-30 657.370 694.700 643.800 644.160 -1.268 na
2011-09-23 705.130 710.850 634.710 652.430 -8.663 na
2011-09-16 667.250 718.630 664.930 714.310 5.987 na
2011-09-09 671.920 712.110 663.560 673.960 -1.376 na
2011-09-02 691.770 737.640 681.450 683.360 -1.219 na
2011-08-26 660.860 701.550 646.730 691.790 6.153 na
2011-08-19 702.910 718.630 650.610 651.690 -6.568 na
2011-08-12 699.860 705.640 639.850 697.500 -2.397 na
2011-08-05 803.820 808.600 698.600 714.630 -10.338 na
2011-07-29 834.330 838.170 783.170 797.030 -5.321 na
2011-07-22 828.770 843.400 811.850 841.820 1.573 na
2011-07-15 844.610 845.380 821.950 828.780 -2.790 na
2011-07-08 840.130 860.370 836.930 852.570 1.492 na
2011-07-01 797.330 841.060 794.000 840.040 5.296 na
2011-06-24 781.720 809.820 778.920 797.790 2.052 na
2011-06-17 781.840 795.890 772.620 781.750 0.284 na
2011-06-10 808.130 809.880 777.000 779.540 -3.538 na
2011-06-03 843.320 848.330 807.710 808.130 -3.364 na
2011-05-27 820.050 838.780 807.930 836.260 0.868 na
2011-05-20 831.750 839.170 815.240 829.060 -0.791 na
2011-05-13 832.380 855.910 831.600 835.670 0.280 na
2011-05-06 865.590 868.570 825.550 833.340 -3.692 na
2011-04-29 844.500 866.900 839.390 865.290 2.324 na
2011-04-22 826.990 845.640 816.070 845.640 1.277 na
2011-04-15 841.540 843.100 816.500 834.980 -0.703 na
2011-04-08 846.740 859.080 837.920 840.890 -0.694 na
2011-04-01 826.210 850.730 818.320 846.770 2.782 na
2011-03-25 801.750 831.630 799.230 823.850 3.673 na
2011-03-18 802.810 802.810 775.900 794.660 -1.018 na
2011-03-11 825.640 828.340 794.620 802.830 -2.686 na
2011-03-04 825.860 830.040 804.110 824.990 0.370 na
2011-02-25 828.220 830.140 794.480 821.950 -1.542 na
2011-02-18 822.220 838.000 819.410 834.820 1.546 na
2011-02-11 801.150 822.110 801.150 822.110 2.750 na
2011-02-04 778.400 801.480 774.850 800.110 3.187 na
2011-01-28 773.710 797.530 771.710 775.400 0.287 na
2011-01-21 807.570 807.660 773.120 773.180 -4.258 na
2011-01-14 784.510 807.890 778.890 807.570 2.506 na
2011-01-07 793.540 801.130 777.060 787.830 0.533 na
2010-12-31 786.900 793.220 783.650 783.650 -0.673 na
2010-12-24 779.510 793.280 778.790 788.960 1.212 na
2010-12-17 777.040 779.860 767.730 779.510 0.345 na
2010-12-10 755.290 777.560 754.110 776.830 2.698 na
2010-12-03 732.710 757.520 720.580 756.420 3.233 na
2010-11-26 722.340 736.530 715.080 732.730 1.156 na
2010-11-19 722.350 727.020 701.430 724.360 0.708 na
2010-11-12 734.460 738.990 718.800 719.270 -2.351 na
2010-11-05 706.130 738.730 693.700 736.590 4.726 na
2010-10-29 705.660 714.050 696.240 703.350 -0.011 na
2010-10-22 703.160 710.130 690.110 703.430 0.038 na
2010-10-15 693.680 711.430 685.420 703.160 1.346 na
2010-10-08 679.280 696.180 665.990 693.820 2.139 na
2010-10-01 671.020 684.590 659.020 679.290 1.234 na
2010-09-24 652.860 672.380 647.790 671.010 3.004 na
2010-09-17 641.400 654.320 641.400 651.440 2.354 na
2010-09-10 641.060 641.880 628.510 636.460 -1.072 na
2010-09-03 614.270 643.730 597.330 643.360 4.313 na
2010-08-27 613.790 617.750 588.580 616.760 0.979 na
2010-08-20 606.710 632.770 601.690 610.780 0.212 na
2010-08-13 654.290 660.200 609.490 609.490 -6.330 na
2010-08-06 657.420 664.460 639.740 650.680 -0.032 na
2010-07-30 652.400 672.160 639.470 650.890 0.037 na
2010-07-23 612.260 650.880 602.640 650.650 6.596 na
2010-07-16 627.640 644.330 609.570 610.390 -3.025 na
2010-07-09 605.060 629.550 587.670 629.430 5.085 na
2010-07-02 644.160 649.720 590.570 598.970 -7.152 na
2010-06-25 673.120 677.150 631.220 645.110 -3.270 na
2010-06-18 653.850 671.740 651.010 666.920 2.761 na
2010-06-11 636.010 649.000 607.290 649.000 2.371 na
2010-06-04 657.540 669.350 633.130 633.970 -4.178 na
2010-05-28 648.110 670.590 617.610 661.610 1.897 na
2010-05-21 696.590 705.340 629.560 649.290 -6.440 na
2010-05-14 668.250 719.700 668.250 693.980 6.276 na
2010-05-07 719.300 732.870 637.690 653.000 -8.875 na
2010-04-30 741.580 745.950 716.480 716.600 -3.413 na
2010-04-23 714.350 741.920 702.250 741.920 3.820 na
2010-04-16 703.730 725.130 700.410 714.620 1.660 na
2010-04-09 686.230 702.950 685.460 702.950 2.773 na
2010-04-02 680.640 687.730 677.750 683.980 0.738 na
2010-03-26 669.880 693.320 667.490 678.970 0.754 na
2010-03-19 675.350 686.940 669.400 673.890 -0.399 na
2010-03-12 665.960 678.900 664.600 676.590 1.587 na
2010-03-05 630.610 666.020 630.610 666.020 5.960 na
2010-02-26 632.830 633.550 620.610 628.560 -0.484 na
2010-02-19 613.800 632.840 611.580 631.620 3.422 na
2010-02-12 592.720 610.720 586.370 610.720 2.992 na
2010-02-05 602.220 615.740 580.490 592.980 -1.505 na
2010-01-29 618.750 621.780 600.530 602.040 -2.444 na
2010-01-22 637.940 649.150 615.520 617.120 -3.267 na
2010-01-15 647.320 648.400 633.260 637.960 -1.024 na
2010-01-08 628.110 644.690 628.110 644.560 3.065 na
2010-01-01 635.200 635.990 625.130 625.390 -1.369 na
2009-12-25 611.660 634.150 611.660 634.070 3.849 na
2009-12-18 602.570 613.710 599.170 610.570 1.699 na
2009-12-11 602.110 606.200 592.710 600.370 -0.401 na
2009-12-04 576.940 606.770 567.980 602.790 4.432 na
2009-11-27 589.480 601.360 577.210 577.210 -1.278 na
2009-11-20 588.650 605.440 580.680 584.680 -0.273 na
2009-11-13 583.850 596.930 576.730 586.280 1.022 na
2009-11-06 563.750 584.020 553.310 580.350 3.124 na
2009-10-30 601.760 610.460 560.190 562.770 -6.339 na
2009-10-23 618.110 624.130 598.460 600.860 -2.486 na
2009-10-16 615.180 623.940 606.790 616.180 0.205 na
2009-10-09 582.230 614.920 581.820 614.920 5.984 na
2009-10-02 600.180 616.980 576.400 580.200 -3.129 na
2009-09-25 614.510 625.310 595.880 598.940 -3.065 na
2009-09-18 591.350 621.620 588.030 617.880 4.092 na
2009-09-11 573.010 597.980 570.390 593.590 4.047 na
2009-09-04 577.020 579.900 552.270 570.500 -1.614 na
2009-08-28 582.690 589.790 572.660 579.860 -0.284 na
2009-08-21 556.770 582.100 546.960 581.510 3.123 na
2009-08-14 570.370 577.570 558.580 563.900 -1.485 na
2009-08-07 559.310 577.470 556.560 572.400 2.818 na
2009-07-31 548.460 563.480 544.180 556.710 1.504 na
2009-07-24 522.070 548.460 518.590 548.460 5.632 na
2009-07-17 481.980 523.130 475.280 519.220 7.950 na
2009-07-10 495.650 495.720 473.540 480.980 -3.264 na
2009-07-03 512.330 520.060 497.210 497.210 -3.120 na
2009-06-26 510.300 514.590 488.850 513.220 0.098 na
2009-06-19 523.360 523.360 499.170 512.720 -2.678 na
2009-06-12 528.420 532.900 515.990 526.830 -0.666 na
2009-06-05 504.570 535.860 504.570 530.360 5.738 na
2009-05-29 477.620 502.620 475.980 501.580 5.017 na
2009-05-22 478.940 505.590 474.500 477.620 0.374 na
2009-05-15 507.150 507.150 470.370 475.840 -7.030 na
2009-05-08 489.950 511.820 489.200 511.820 5.101 na
2009-05-01 474.380 501.460 465.100 486.980 1.721 na
2009-04-24 477.980 482.220 448.930 478.740 -0.131 na
2009-04-17 464.790 482.180 450.120 479.370 2.386 na
2009-04-10 453.080 468.200 431.690 468.200 2.646 na
2009-04-03 423.840 456.130 408.820 456.130 6.324 na
2009-03-27 405.710 445.300 405.710 429.000 7.221 na
2009-03-20 395.230 422.010 384.260 400.110 1.786 na
2009-03-13 348.850 395.380 342.590 393.090 11.976 na
2009-03-06 389.010 389.010 343.150 351.050 -9.760 na
2009-02-27 413.390 414.800 386.690 389.020 -5.339 na
2009-02-20 448.350 448.350 402.650 410.960 -8.342 na
2009-02-13 470.280 471.190 435.590 448.360 -4.746 na
2009-02-06 441.210 471.530 437.220 470.700 6.126 na
2009-01-30 444.570 474.470 442.430 443.530 -0.187 na
2009-01-23 464.450 464.450 431.260 444.360 -4.736 na
2009-01-16 481.030 481.030 439.550 466.450 -3.085 na
2009-01-09 505.560 519.000 480.960 481.300 -4.848 na
2009-01-02 476.120 508.450 461.020 505.820 6.093 na
2008-12-26 486.930 486.930 460.840 476.770 -1.952 na
2008-12-19 469.150 497.530 445.800 486.260 3.806 na
2008-12-12 465.450 491.780 440.710 468.430 1.592 na
2008-12-05 466.530 466.540 415.990 461.090 -2.547 na
2008-11-28 407.460 473.140 407.460 473.140 16.382 na
2008-11-21 457.350 463.960 371.300 406.540 -10.948 na
2008-11-14 511.710 515.190 433.350 456.520 -9.741 na
2008-11-07 536.500 551.020 494.260 505.790 -5.903 na
2008-10-31 468.110 539.580 441.920 537.520 14.094 na
2008-10-24 531.290 546.840 461.620 471.120 -10.507 na
2008-10-17 534.900 584.700 484.960 526.430 0.756 na
2008-10-10 617.510 617.510 467.920 522.480 -15.647 na
2008-10-03 698.160 698.910 619.400 619.400 -12.116 na
2008-09-26 751.660 751.660 691.190 704.790 -6.494 na
2008-09-19 718.500 761.780 672.810 753.740 4.648 na
2008-09-12 726.780 739.920 700.490 720.260 0.196 na
2008-09-05 745.120 754.970 702.980 718.850 -2.792 na
2008-08-29 736.100 747.790 716.650 739.500 0.258 na
2008-08-22 753.350 754.410 722.460 737.600 -2.093 na
2008-08-15 734.180 764.380 732.670 753.370 2.597 na
2008-08-08 715.560 735.090 700.180 734.300 2.536 na
2008-08-01 710.330 721.680 694.170 716.140 0.817 na
2008-07-25 694.710 726.270 691.660 710.340 2.490 na
2008-07-18 677.230 697.270 647.370 693.080 2.686 na
2008-07-11 665.720 684.290 651.920 674.950 1.377 na
2008-07-04 697.850 701.260 660.930 665.780 -4.635 na
2008-06-27 727.350 728.710 692.140 698.140 -3.802 na
2008-06-20 733.160 742.810 719.490 725.730 -1.074 na
2008-06-13 740.890 743.440 717.440 733.610 -0.913 na
2008-06-06 747.480 763.270 732.120 740.370 -1.057 na
2008-05-30 724.940 750.690 724.890 748.280 3.339 na
2008-05-23 741.020 747.990 719.370 724.100 -2.303 na
2008-05-16 721.460 745.750 720.150 741.170 2.933 na
2008-05-09 727.990 733.490 714.010 720.050 -0.784 na
2008-05-02 721.180 735.790 713.640 725.740 0.535 na
2008-04-25 718.950 723.840 697.800 721.880 0.112 na
2008-04-18 687.360 723.860 684.880 721.070 4.782 na
2008-04-11 716.500 720.040 686.690 688.160 -3.583 na
2008-04-04 683.510 720.490 681.850 713.730 4.472 na
2008-03-28 682.720 705.990 682.480 683.180 0.258 na
2008-03-21 654.900 689.490 645.690 681.420 2.794 na
2008-03-14 660.720 681.940 643.280 662.900 0.423 na
2008-03-07 686.050 689.130 654.620 660.110 -3.799 na
2008-02-29 695.840 723.930 683.820 686.180 -1.330 na
2008-02-22 705.740 719.010 683.540 695.430 -0.868 na
2008-02-15 699.150 722.830 690.600 701.520 0.375 na
2008-02-08 730.690 731.130 688.200 698.900 -4.326 na
2008-02-01 687.740 731.240 680.940 730.500 6.085 na
2008-01-25 658.850 704.060 650.000 688.600 2.291 na
2008-01-18 706.530 714.490 666.620 673.180 -4.466 na
2008-01-11 723.620 735.240 689.920 704.650 -2.349 na
2008-01-04 770.460 770.900 720.390 721.600 -6.499 na
2007-12-28 785.880 799.570 771.320 771.760 -1.762 na
2007-12-21 751.280 785.610 735.850 785.600 4.201 na
2007-12-14 786.840 796.340 753.590 753.930 -4.022 na
2007-12-07 768.200 787.300 749.480 785.520 2.312 na
2007-11-30 755.520 780.040 734.450 767.770 1.687 na
2007-11-23 765.220 765.220 736.050 755.030 -1.880 na
2007-11-16 771.770 794.250 759.250 769.500 -0.373 na
2007-11-09 797.770 802.260 762.380 772.380 -3.184 na
2007-11-02 822.800 830.390 787.650 797.780 -2.874 na
2007-10-26 794.810 821.430 788.660 821.390 2.829 na
2007-10-19 841.120 842.150 798.170 798.790 -5.038 na
2007-10-12 844.020 852.060 830.980 841.170 -0.439 na
2007-10-05 806.040 847.320 805.650 844.880 4.895 na
2007-09-28 813.350 815.450 797.810 805.450 -0.942 na
2007-09-21 782.660 822.870 774.820 813.110 3.781 na
2007-09-14 777.730 787.020 759.420 783.490 0.993 na
2007-09-07 792.500 805.680 772.970 775.790 -2.153 na
2007-08-31 797.780 797.780 767.540 792.860 -0.760 na
2007-08-24 787.800 802.570 778.580 798.930 1.641 na
2007-08-17 793.140 800.140 736.000 786.030 -0.349 na
2007-08-10 756.940 803.510 743.390 788.780 4.416 na
2007-08-03 778.870 794.620 754.110 755.420 -2.881 na
2007-07-27 838.200 842.040 777.090 777.830 -7.007 na
2007-07-20 854.980 855.500 830.660 836.440 -2.259 na
2007-07-13 853.210 856.480 834.140 855.770 0.406 na
2007-07-06 836.080 853.520 836.080 852.310 2.232 na
2007-06-29 834.120 845.670 820.180 833.700 -0.126 na
2007-06-22 848.690 850.800 828.710 834.750 -1.585 na
2007-06-15 834.350 851.150 819.750 848.190 1.542 na
2007-06-08 852.530 855.190 822.220 835.310 -2.125 na
2007-06-01 831.240 856.390 831.180 853.450 2.834 na
2007-05-25 823.390 845.940 821.280 829.930 0.761 na
2007-05-18 828.930 831.150 810.610 823.660 -0.709 na
2007-05-11 833.280 836.990 818.560 829.540 -0.401 na
2007-05-04 829.910 832.880 807.690 832.880 0.383 na
2007-04-27 827.910 835.170 820.200 829.700 0.101 na
2007-04-20 821.120 831.710 815.900 828.860 1.157 na
2007-04-13 813.840 819.380 803.140 819.380 0.741 na
2007-04-06 801.770 813.900 798.170 813.350 1.579 na
2007-03-30 810.000 811.050 791.420 800.710 -1.087 na
2007-03-23 780.920 810.380 780.920 809.510 3.947 na
2007-03-16 784.640 789.880 761.060 778.770 -0.809 na
2007-03-09 771.910 787.490 760.060 785.120 1.248 na
2007-03-02 828.030 829.400 773.880 775.440 -6.194 na
2007-02-23 816.870 830.010 812.190 826.640 1.038 na
2007-02-16 808.020 818.460 802.410 818.150 1.368 na
2007-02-09 809.200 817.010 803.610 807.110 -0.285 na
2007-02-02 787.370 810.350 787.200 809.420 2.700 na
2007-01-26 784.960 794.640 775.830 788.140 0.380 na
2007-01-19 794.280 799.300 775.170 785.160 -1.146 na
2007-01-12 776.200 794.270 768.690 794.260 2.370 na
2007-01-05 788.310 796.620 774.550 775.870 -1.497 na
2006-12-29 780.290 798.530 779.800 787.660 0.876 na
2006-12-22 793.690 795.400 775.330 780.820 -1.500 na
2006-12-15 792.540 798.620 784.640 792.710 0.019 na
2006-12-08 781.910 801.010 781.910 792.560 1.458 na
2006-12-01 790.790 790.790 767.810 781.170 -1.402 na
2006-11-24 788.470 795.170 786.400 792.280 0.483 na
2006-11-17 769.100 794.180 767.340 788.470 2.512 na
2006-11-10 752.720 772.220 752.720 769.150 2.181 na
2006-11-03 765.800 772.090 746.290 752.730 -1.712 na
2006-10-27 762.130 776.040 756.270 765.840 0.487 na
2006-10-20 762.640 771.820 758.810 762.130 -0.068 na
2006-10-13 739.810 763.370 736.160 762.650 3.087 na
2006-10-06 725.590 743.380 712.170 739.810 1.960 na
2006-09-29 718.620 736.760 714.700 725.590 0.969 na
2006-09-22 729.330 738.160 714.080 718.630 -1.485 na
2006-09-15 708.520 732.220 700.440 729.460 2.953 na
2006-09-08 721.560 727.860 704.510 708.540 -1.804 na
2006-09-01 699.240 725.040 699.140 721.560 3.192 na
2006-08-25 711.680 711.680 693.190 699.240 -1.748 na
2006-08-18 679.010 713.860 679.010 711.680 4.807 na
2006-08-11 701.250 701.250 674.750 679.040 -3.169 na
2006-08-04 700.020 716.050 686.600 701.260 0.176 na
2006-07-28 671.940 701.870 671.940 700.030 4.180 na
2006-07-21 681.230 705.170 668.580 671.940 -1.365 na
2006-07-14 709.300 715.950 674.820 681.240 -3.956 na
2006-07-07 724.650 730.800 708.370 709.300 -2.121 na
2006-06-30 690.130 724.670 679.900 724.670 5.003 na
2006-06-23 693.060 694.740 677.340 690.140 -0.423 na
2006-06-16 701.380 702.820 669.880 693.070 -1.186 na
2006-06-09 737.450 737.450 684.910 701.390 -4.890 na
2006-06-02 729.480 742.260 710.920 737.450 1.083 na
2006-05-26 722.540 731.140 696.060 729.550 0.970 na
2006-05-19 742.380 742.380 710.810 722.540 -2.675 na
2006-05-12 781.830 782.790 742.050 742.400 -5.043 na
2006-05-05 764.540 784.620 759.910 781.830 2.261 na
2006-04-28 772.120 772.120 755.260 764.540 -0.982 na
2006-04-21 751.110 778.570 744.730 772.120 2.797 na
2006-04-14 756.130 759.200 740.240 751.110 -0.664 na
2006-04-07 765.240 771.540 754.580 756.130 -1.178 na
2006-03-31 753.830 767.160 749.310 765.140 1.500 na
2006-03-24 746.090 753.870 733.690 753.830 1.037 na
2006-03-17 726.340 748.350 724.970 746.090 2.719 na
2006-03-10 738.440 738.940 713.620 726.340 -1.639 na
2006-03-03 736.600 745.180 729.150 738.440 0.250 na
2006-02-24 730.940 737.210 723.710 736.600 0.774 na
2006-02-17 717.130 733.260 708.120 730.940 1.926 na
2006-02-10 724.220 729.770 708.830 717.130 -0.979 na
2006-02-03 732.220 736.450 720.310 724.220 -1.093 na
2006-01-27 704.600 736.250 704.530 732.220 3.920 na
2006-01-20 708.440 716.530 698.580 704.600 -0.542 na
2006-01-13 699.390 711.680 699.390 708.440 1.294 na
2006-01-06 673.220 700.440 666.580 699.390 3.887 na
2005-12-30 686.440 688.400 670.850 673.220 -1.926 na
2005-12-23 683.090 686.950 669.040 686.440 0.490 na
2005-12-16 688.770 693.630 681.190 683.090 -0.825 na
2005-12-09 690.570 693.100 680.550 688.770 -0.261 na
2005-12-02 683.580 690.910 671.500 690.570 1.023 na
2005-11-25 672.220 686.220 669.060 683.580 1.690 na
2005-11-18 666.660 672.980 649.920 672.220 0.834 na
2005-11-11 658.160 667.820 651.500 666.660 1.291 na
2005-11-04 635.330 663.900 635.330 658.160 3.593 na
2005-10-28 632.730 648.010 623.540 635.330 0.411 na
2005-10-21 633.150 638.740 618.060 632.730 -0.066 na
2005-10-14 644.330 645.610 614.760 633.150 -1.735 na
2005-10-07 667.800 674.170 633.380 644.330 -3.515 na
2005-09-30 655.460 667.800 652.240 667.800 1.883 na
2005-09-23 671.980 672.460 644.740 655.460 -2.458 na
2005-09-16 678.050 682.490 663.870 671.980 -0.895 na
2005-09-09 663.330 678.050 663.330 678.050 2.219 na
2005-09-02 648.640 670.520 645.380 663.330 2.265 na
2005-08-26 652.510 662.310 648.010 648.640 -0.593 na
2005-08-19 660.000 667.230 648.820 652.510 -1.135 na
2005-08-12 662.790 668.200 655.260 660.000 -0.421 na
2005-08-05 679.750 688.510 660.810 662.790 -2.495 na
2005-07-29 677.780 684.810 668.820 679.750 0.291 173.100
2005-07-22 663.740 677.870 658.030 677.780 2.115 171.540
2005-07-15 662.140 674.330 658.400 663.740 0.242 174.780
2005-07-08 643.040 662.690 639.120 662.140 2.970 171.775
2005-07-01 630.410 646.040 625.840 643.040 2.003 174.000
2005-06-24 644.190 645.640 625.840 630.410 -2.139 170.840
2005-06-17 626.330 648.190 624.680 644.190 2.852 172.580
2005-06-10 620.310 630.920 617.230 626.330 0.972 173.480
2005-06-03 616.900 626.380 615.680 620.300 0.551 172.150
2005-05-27 609.410 617.590 605.330 616.900 1.229 173.300
2005-05-20 582.020 611.060 582.020 609.410 4.706 173.220
2005-05-13 596.520 602.920 578.140 582.020 -2.431 172.740
2005-05-06 579.380 599.030 579.190 596.520 2.958 169.300
2005-04-29 589.530 598.310 570.030 579.380 -1.722 168.260
2005-04-22 580.780 599.140 577.660 589.530 1.507 169.820
2005-04-15 610.750 613.670 579.650 580.780 -4.907 170.020
2005-04-08 611.540 620.900 606.820 610.750 -0.131 172.700
2005-04-01 615.270 620.740 603.750 611.550 -0.605 173.960
2005-03-25 622.570 628.090 612.060 615.270 -1.173 172.775
2005-03-18 626.840 635.090 619.520 622.570 -0.681 174.260
2005-03-11 644.950 647.640 624.580 626.840 -2.808 174.200
2005-03-04 637.530 646.000 629.210 644.950 1.164 172.700
2005-02-25 630.130 637.530 616.910 637.530 1.174 169.050
2005-02-18 634.760 640.590 627.990 630.130 -0.729 171.840
2005-02-11 637.440 639.840 621.940 634.760 -0.420 173.700
2005-02-04 613.000 637.450 613.000 637.440 3.987 777.960
2005-01-28 611.080 620.390 604.170 613.000 0.314 701.700
2005-01-21 617.480 625.810 609.610 611.080 -1.036 na
2005-01-14 613.210 623.300 604.640 617.480 0.696 na
2005-01-07 651.570 654.270 612.410 613.210 -5.887 na
2004-12-31 649.370 656.110 642.840 651.570 0.339 na
2004-12-24 642.080 650.730 636.950 649.370 1.135 na
2004-12-17 632.240 648.610 631.660 642.080 1.556 na
2004-12-10 642.210 642.210 621.760 632.240 -1.552 na
2004-12-03 631.160 644.700 626.840 642.210 1.751 na
2004-11-26 613.440 632.770 612.020 631.160 2.889 na
2004-11-19 621.980 627.890 613.190 613.440 -1.373 na
2004-11-12 604.290 621.980 601.210 621.980 2.927 na
2004-11-05 583.790 607.250 581.110 604.290 3.512 na
2004-10-29 567.780 587.190 565.730 583.790 2.820 na
2004-10-22 569.420 577.610 562.830 567.780 -0.288 na
2004-10-15 575.650 580.700 564.040 569.420 -1.082 na
2004-10-08 585.030 592.660 575.590 575.650 -1.603 na
2004-10-01 565.970 585.260 558.360 585.030 3.368 na
2004-09-24 573.170 577.150 564.910 565.970 -1.256 na
2004-09-17 569.910 576.050 566.530 573.170 0.572 na
2004-09-10 556.240 570.040 556.240 569.910 2.458 na
2004-09-03 551.670 563.380 541.960 556.240 0.828 na
2004-08-27 547.920 551.890 542.130 551.670 0.684 na
2004-08-20 517.390 547.920 517.390 547.920 5.901 na
2004-08-13 519.650 529.840 515.900 517.390 -0.435 na
2004-08-06 551.290 551.930 519.280 519.650 -5.739 na
2004-07-30 539.230 552.140 531.420 551.290 2.237 na
2004-07-23 555.480 566.020 539.050 539.230 -2.925 na
2004-07-16 563.730 565.880 554.800 555.480 -1.463 na
2004-07-09 582.720 582.720 560.550 563.730 -3.259 na
2004-07-02 587.700 591.530 579.350 582.720 -0.847 na
2004-06-25 570.540 587.700 563.880 587.700 3.008 na
2004-06-18 569.120 572.420 557.660 570.540 0.250 na
2004-06-11 567.750 578.910 567.750 569.120 0.241 na
2004-06-04 568.280 574.800 562.440 567.750 -0.093 na
2004-05-28 552.670 571.870 547.940 568.280 4.117 na
2004-05-21 543.760 552.750 530.680 545.810 0.377 na
2004-05-14 548.560 552.400 533.510 543.760 -0.875 na
2004-05-07 559.800 575.360 548.560 548.560 -2.008 na
2004-04-30 590.710 596.390 558.570 559.800 -5.233 na
2004-04-23 583.370 594.360 573.590 590.710 1.258 na
2004-04-16 597.880 603.040 575.810 583.370 -2.427 na
2004-04-09 603.420 606.420 595.230 597.880 -0.923 na
2004-04-02 572.920 604.220 572.920 603.450 5.329 na
2004-03-26 570.740 575.560 556.130 572.920 0.382 na
2004-03-19 582.840 582.960 562.670 570.740 -2.076 na
2004-03-12 599.540 603.110 568.700 582.840 -2.785 na
2004-03-05 585.560 603.160 585.560 599.540 2.387 na
2004-02-27 579.890 587.060 566.210 585.560 0.978 na
2004-02-20 585.140 596.000 575.470 579.890 -0.897 na
2004-02-13 584.070 597.080 583.580 585.140 0.183 na
2004-02-06 580.760 585.070 564.030 584.070 0.570 na
2004-01-30 596.140 601.500 573.340 580.760 -2.580 na
2004-01-23 590.410 600.610 589.920 596.140 0.971 na
2004-01-16 575.200 591.990 575.040 590.410 2.644 na
2004-01-09 560.850 581.900 560.850 575.200 2.559 na
2004-01-02 554.900 566.740 554.900 560.850 1.072 na
2003-12-26 546.880 555.100 544.860 554.900 1.467 na
2003-12-19 547.590 553.380 529.440 546.880 -0.130 na
2003-12-12 539.010 547.590 526.420 547.590 1.592 na
2003-12-05 546.510 557.420 537.230 539.010 -1.372 na
2003-11-28 525.930 547.560 525.930 546.510 3.913 na
2003-11-21 532.960 532.960 519.840 525.930 -1.319 na
2003-11-14 542.960 544.920 526.760 532.960 -1.842 na
2003-11-07 528.220 546.920 528.220 542.960 2.791 na
2003-10-31 506.430 536.410 506.430 528.220 4.303 na
2003-10-24 520.360 526.420 503.880 506.430 -2.677 na
2003-10-17 519.060 534.220 519.060 520.360 0.250 na
2003-10-10 512.280 526.400 510.960 519.060 1.323 na
2003-10-03 485.290 513.620 482.130 512.280 5.562 na
2003-09-26 520.200 520.200 485.270 485.290 -6.711 na
2003-09-19 509.060 520.610 507.470 520.200 2.188 na
2003-09-12 508.870 517.210 501.550 509.060 0.037 na
2003-09-05 497.420 514.910 496.730 508.870 2.302 na
2003-08-29 485.510 499.420 477.510 497.420 2.453 na
2003-08-22 471.920 497.790 471.920 485.510 2.880 na
2003-08-15 453.940 473.650 453.940 471.920 3.961 na
2003-08-08 468.080 468.120 449.970 453.940 -3.021 na
2003-08-01 468.880 478.800 467.190 468.080 -0.171 na
2003-07-25 464.760 472.510 456.540 468.880 0.886 na
2003-07-18 473.770 481.370 459.700 464.760 -1.902 na
2003-07-11 456.350 477.880 456.350 473.770 3.817 na
2003-07-04 448.750 459.030 441.220 456.350 1.694 na
2003-06-27 449.560 455.140 437.200 448.750 -0.180 na
2003-06-20 449.710 460.080 449.230 449.560 -0.033 na
2003-06-13 453.940 458.010 444.560 449.710 -0.932 na
2003-06-06 441.000 465.730 440.630 453.940 2.934 na
2003-05-30 418.400 441.010 417.820 441.000 5.402 na
2003-05-23 414.690 418.640 406.190 418.400 0.895 na
2003-05-16 413.530 422.240 412.700 414.690 0.281 na
2003-05-09 407.670 413.790 406.920 413.530 1.437 na
2003-05-02 388.500 407.670 388.500 407.670 4.934 na
2003-04-25 383.700 395.010 382.890 388.500 1.251 na
2003-04-18 371.300 383.770 371.300 383.700 3.340 na
2003-04-11 373.280 382.980 371.000 371.300 -0.530 na
2003-04-04 368.670 377.630 361.910 373.280 1.242 na
2003-03-28 376.240 376.240 365.090 368.700 -2.001 na
2003-03-21 354.390 376.370 352.380 376.230 6.163 na
2003-03-14 354.180 357.500 343.060 354.390 0.059 na
2003-03-07 360.520 364.630 350.980 354.180 -1.759 na
2003-02-28 364.360 364.360 354.090 360.520 -1.054 na
2003-02-21 358.500 364.930 358.200 364.360 1.635 na
2003-02-14 358.780 363.580 351.780 358.500 -0.078 na
2003-02-07 372.170 373.730 358.780 358.780 -3.598 na
2003-01-31 375.060 375.800 366.590 372.170 -0.771 na
2003-01-24 388.100 389.040 375.060 375.060 -3.360 na
2003-01-17 396.440 399.550 387.280 388.100 -2.104 na
2003-01-10 390.310 397.990 389.070 396.440 1.571 na
2003-01-03 384.160 392.600 379.670 390.310 1.601 na
2002-12-27 386.900 392.210 383.590 384.160 -0.703 na
2002-12-20 387.980 394.900 381.290 386.880 -0.284 na
2002-12-13 396.720 396.720 385.930 387.980 -2.203 na
2002-12-06 406.360 413.640 390.860 396.720 -2.370 na
2002-11-29 400.000 411.130 397.150 406.350 1.587 na
2002-11-22 385.920 400.700 379.160 400.000 3.648 na
2002-11-15 379.000 387.140 369.140 385.920 1.826 na
2002-11-08 383.450 392.730 377.970 379.000 -1.161 na
2002-11-01 372.640 383.450 362.640 383.450 2.901 na
2002-10-25 363.370 372.640 359.790 372.640 2.551 na
2002-10-18 344.930 364.290 342.830 363.370 5.346 na
2002-10-11 347.980 347.980 324.900 344.930 -0.876 na
2002-10-04 361.780 369.680 346.430 347.980 -3.814 na
2002-09-27 367.280 371.030 355.090 361.780 -1.497 na
2002-09-20 389.990 389.990 365.370 367.280 -5.823 na
2002-09-13 391.570 397.550 383.600 389.990 -0.404 na
2002-09-06 390.960 391.960 379.090 391.570 0.156 na
2002-08-30 400.130 408.880 387.230 390.960 -2.292 na
2002-08-23 395.970 410.920 395.390 400.130 1.051 na
2002-08-16 388.450 396.890 374.030 395.970 1.936 na
2002-08-09 376.450 391.300 367.120 388.450 3.188 na
2002-08-02 382.260 402.320 376.450 376.450 -1.520 na
2002-07-26 386.200 389.110 354.110 382.260 -1.020 na
2002-07-19 413.280 415.260 385.070 386.200 -6.552 na
2002-07-12 440.920 441.550 408.170 413.280 -6.269 na
2002-07-05 462.630 462.630 422.350 440.920 -4.695 na
2002-06-28 461.070 464.940 441.760 462.640 0.341 na
2002-06-21 459.070 474.640 458.800 461.070 0.436 na
2002-06-14 470.400 473.500 446.660 459.070 -2.431 na
2002-06-07 487.470 487.590 459.760 470.510 -3.479 na
2002-05-31 493.640 495.220 482.600 487.470 -1.250 na
2002-05-24 508.940 508.940 490.230 493.640 -3.006 na
2002-05-17 492.730 515.260 492.420 508.940 3.290 na
2002-05-10 512.320 513.080 492.240 492.730 -3.824 na
2002-05-03 501.500 514.170 498.080 512.320 2.158 na
2002-04-26 517.400 517.400 501.290 501.500 -3.073 na
2002-04-19 515.460 523.790 510.430 517.400 0.376 na
2002-04-12 497.760 515.470 493.760 515.460 3.556 na
2002-04-05 506.460 506.460 494.740 497.760 -1.718 na
2002-03-29 502.400 509.190 496.010 506.460 0.810 na
2002-03-22 499.120 507.530 497.910 502.390 0.655 na
2002-03-15 499.850 502.060 493.540 499.120 -0.146 na
2002-03-08 478.340 500.650 478.340 499.850 4.497 na
2002-03-01 465.070 478.340 464.560 478.340 2.853 na
2002-02-22 469.250 469.250 457.050 465.070 -0.891 na
2002-02-15 466.670 477.360 466.450 469.250 0.553 na
2002-02-08 480.040 480.080 457.940 466.670 -2.785 na
2002-02-01 479.350 484.000 468.380 480.040 0.144 na
2002-01-25 474.370 481.330 468.040 479.350 1.050 na
2002-01-18 489.940 489.940 474.330 474.370 -3.178 na
2002-01-11 499.950 503.080 489.930 489.940 -1.875 na
2002-01-04 493.620 500.670 479.200 499.300 1.151 na
2001-12-28 484.020 494.710 483.540 493.620 1.983 na
2001-12-21 471.290 485.490 470.730 484.020 2.701 na
2001-12-14 481.210 481.210 467.110 471.290 -2.061 na
2001-12-07 460.790 483.040 455.510 481.210 4.434 na
2001-11-30 458.430 465.920 453.700 460.780 0.515 na
2001-11-23 451.310 458.820 449.950 458.420 1.575 na
2001-11-16 438.100 453.040 432.150 451.310 3.015 na
2001-11-09 433.070 446.110 433.070 438.100 1.161 na
2001-11-02 438.650 438.880 420.110 433.070 -1.272 na
2001-10-26 425.700 439.810 422.200 438.650 3.042 na
2001-10-19 428.590 437.230 419.490 425.700 -0.674 na
2001-10-12 414.970 433.100 407.870 428.590 3.282 na
2001-10-05 404.870 420.570 393.000 414.970 2.495 na
2001-09-28 378.900 404.880 378.900 404.870 6.857 na
2001-09-21 440.730 440.730 373.620 378.890 -14.031 na
2001-09-14 445.190 445.190 437.500 440.730 -1.002 na
2001-09-07 468.560 472.810 442.990 445.190 -4.988 na
2001-08-31 480.810 481.810 465.420 468.560 -2.548 na
2001-08-24 475.650 480.980 470.630 480.810 1.085 na
2001-08-17 475.520 482.610 474.060 475.650 0.027 na
2001-08-10 487.140 487.140 469.500 475.520 -2.387 na
2001-08-03 485.010 491.890 481.340 487.150 0.441 na
2001-07-27 487.930 489.510 471.520 485.010 -0.598 na
2001-07-20 489.870 491.400 481.650 487.930 -0.567 na
2001-07-13 483.260 491.690 471.360 490.710 1.542 na
2001-07-06 513.280 513.280 482.140 483.260 -5.731 na
2001-06-29 488.660 514.200 482.190 512.640 4.909 na
2001-06-22 494.810 498.460 487.250 488.650 -1.309 na
2001-06-15 511.640 511.640 491.780 495.130 -3.227 na
2001-06-08 501.720 516.480 501.720 511.640 1.977 na
2001-06-01 508.620 508.620 493.960 501.720 -1.357 na
2001-05-25 506.280 519.890 503.850 508.620 0.462 na
2001-05-18 487.360 506.770 484.400 506.280 3.882 na
2001-05-11 492.890 494.590 486.750 487.360 -1.122 na
2001-05-04 483.970 492.890 480.470 492.890 1.843 na
2001-04-27 466.710 483.970 460.350 483.970 3.698 na
2001-04-20 455.010 472.410 449.420 466.710 2.569 na
2001-04-13 434.660 458.010 434.660 455.020 4.684 na
2001-04-06 450.530 450.530 424.640 434.660 -3.523 na
2001-03-30 443.270 452.880 439.910 450.530 1.638 na
2001-03-23 441.790 456.170 419.700 443.270 0.333 na
2001-03-16 473.650 473.650 441.680 441.800 -6.724 na
2001-03-09 476.880 485.500 473.460 473.650 -0.677 na
2001-03-02 477.450 488.310 465.190 476.880 -0.119 na
2001-02-23 499.280 500.380 465.070 477.450 -4.372 na
2001-02-16 497.050 510.940 495.510 499.280 0.449 na
2001-02-09 501.020 508.090 494.550 497.050 -0.887 na
2001-02-02 498.670 515.220 498.670 501.500 0.565 na
2001-01-26 488.090 505.150 485.990 498.680 2.170 na
2001-01-19 485.750 501.050 483.860 488.090 0.482 na
2001-01-12 463.140 487.680 457.560 485.750 4.882 na
2001-01-05 483.550 484.390 459.280 463.140 -4.217 na
2000-12-29 462.990 495.840 462.450 483.530 4.436 na
2000-12-22 458.030 466.910 440.780 462.990 1.083 na
2000-12-15 479.070 487.230 452.820 458.030 -4.392 na
2000-12-08 456.830 479.080 450.390 479.070 4.866 na
2000-12-01 471.850 478.720 440.760 456.840 -3.185 na
2000-11-24 482.690 482.690 454.260 471.870 -2.225 na
2000-11-17 480.920 493.040 463.440 482.610 0.356 na
2000-11-10 508.760 508.860 480.750 480.900 -5.288 na
2000-11-03 479.850 507.750 477.470 507.750 5.814 na
2000-10-27 487.450 493.840 466.560 479.850 -1.559 na
2000-10-20 480.390 488.820 455.630 487.450 1.470 na
2000-10-13 491.020 491.020 460.470 480.390 -2.165 na
2000-10-06 521.370 523.410 489.630 491.020 -5.821 na
2000-09-29 518.760 524.400 506.710 521.370 0.491 na
2000-09-22 530.840 531.230 502.900 518.820 -2.272 na
2000-09-15 535.700 540.010 529.790 530.880 -0.900 na
2000-09-08 541.910 542.820 535.270 535.700 -1.146 na
2000-09-01 525.110 541.910 525.110 541.910 3.199 na
2000-08-25 515.510 525.280 513.950 525.110 1.862 na
2000-08-18 510.270 517.450 509.640 515.510 1.027 na
2000-08-11 503.620 512.450 498.670 510.270 1.318 na
2000-08-04 490.220 504.850 487.390 503.630 2.736 na
2000-07-28 522.700 524.110 488.700 490.220 -6.214 na
2000-07-21 542.630 545.710 522.700 522.700 -3.673 na
2000-07-14 528.220 543.840 527.750 542.630 2.728 na
2000-07-07 517.240 528.650 513.660 528.220 2.125 na
2000-06-30 510.410 521.000 507.880 517.230 1.336 na
2000-06-23 513.740 530.410 508.220 510.410 -0.648 na
2000-06-16 523.070 523.790 500.910 513.740 -1.782 na
2000-06-09 513.030 523.350 507.910 523.060 1.955 na
2000-06-02 457.370 513.040 457.370 513.030 12.170 na
2000-05-26 479.700 480.590 443.990 457.370 -4.655 na
2000-05-19 490.940 507.520 477.730 479.700 -2.289 na
2000-05-12 512.840 512.840 470.570 490.940 -4.270 na
2000-05-05 506.250 520.320 487.330 512.840 1.302 na
2000-04-28 481.840 506.250 460.900 506.250 5.066 na
2000-04-21 453.670 493.790 441.560 481.840 6.198 na
2000-04-14 542.990 545.900 450.190 453.720 -16.440 na
2000-04-07 539.020 542.990 464.080 542.990 0.723 na
2000-03-31 574.010 577.800 524.270 539.090 -6.084 na
2000-03-24 574.790 583.270 530.870 574.010 -0.132 na
2000-03-17 603.810 603.810 546.220 574.770 -4.809 na
2000-03-10 598.190 614.160 579.160 603.810 0.992 na
2000-03-03 556.740 597.880 548.130 597.880 7.389 na
2000-02-25 545.680 561.050 531.400 556.740 2.027 na
2000-02-18 537.100 560.350 533.080 545.680 1.597 na
2000-02-11 525.520 544.020 525.520 537.100 2.204 na
2000-02-04 504.620 527.290 488.530 525.520 4.142 na
2000-01-28 533.940 540.600 503.060 504.620 -5.491 na
2000-01-21 507.560 533.950 506.200 533.940 5.197 na
2000-01-14 488.310 508.110 487.090 507.560 3.942 na
2000-01-07 504.760 510.960 467.560 488.310 -3.257 na
1999-12-31 482.430 504.750 479.300 504.750 4.627 na
1999-12-24 466.210 484.170 466.210 482.430 3.479 na
1999-12-17 466.700 470.860 455.390 466.210 -0.107 na
1999-12-10 464.580 471.760 460.520 466.710 0.458 na
1999-12-03 458.940 467.700 451.810 464.580 1.229 na
1999-11-26 461.270 462.400 451.220 458.940 -0.505 na
1999-11-19 449.690 463.200 449.690 461.270 2.575 na
1999-11-12 442.410 450.760 441.340 449.690 1.646 na
1999-11-05 428.640 444.370 428.640 442.410 3.212 na
1999-10-29 418.690 429.510 414.750 428.640 2.376 na
1999-10-22 414.700 419.580 406.330 418.690 0.962 na
1999-10-15 427.710 430.460 410.080 414.700 -3.042 na
1999-10-08 423.530 430.720 423.530 427.710 0.987 na
1999-10-01 417.090 427.310 414.530 423.530 1.544 na
1999-09-24 434.450 434.890 414.200 417.090 -3.996 na
1999-09-17 441.190 441.260 429.310 434.450 -1.528 na
1999-09-10 435.970 441.410 435.220 441.190 1.197 na
1999-09-03 432.450 435.970 424.220 435.970 0.814 na
1999-08-27 434.380 438.260 432.450 432.450 -0.444 na
1999-08-20 434.050 436.000 429.880 434.380 0.076 na
1999-08-13 428.040 434.050 417.070 434.050 1.404 na
1999-08-06 444.770 445.510 422.230 428.040 -3.761 na
1999-07-30 448.380 448.380 439.800 444.770 -0.805 na
1999-07-23 465.260 465.690 446.730 448.380 -3.628 na
1999-07-16 457.980 465.800 455.460 465.260 1.590 na
1999-07-09 456.510 459.310 450.650 457.980 0.322 na
1999-07-02 443.110 460.210 443.110 456.510 3.024 na
1999-06-25 445.050 450.790 442.490 443.110 -0.436 na
1999-06-18 438.010 447.070 431.370 445.050 1.607 na
1999-06-11 443.400 447.820 437.930 438.010 -0.977 na
1999-06-04 438.680 442.330 431.040 442.330 0.832 na
1999-05-28 449.140 450.190 429.710 438.680 -2.329 na
1999-05-21 443.130 450.970 436.940 449.140 1.356 na
1999-05-14 436.110 452.500 436.110 443.130 1.610 na
1999-05-07 432.810 436.560 426.040 436.110 0.762 na
1999-04-30 431.730 437.690 428.540 432.810 0.250 na
1999-04-23 421.580 432.130 410.440 431.730 2.408 na
1999-04-16 405.860 425.550 400.380 421.580 3.873 na
1999-04-09 398.740 405.860 396.290 405.860 1.786 na
1999-04-02 393.920 401.480 393.920 398.740 1.224 na
1999-03-26 396.580 397.360 381.960 393.920 -0.671 na
1999-03-19 398.380 401.800 396.540 396.580 -0.452 na
1999-03-12 398.010 403.370 397.510 398.380 0.093 na
1999-03-05 392.240 398.300 390.740 398.010 1.466 na
1999-02-26 392.300 400.780 388.970 392.260 -0.010 na
1999-02-19 398.440 402.730 388.580 392.300 -1.541 na
1999-02-12 412.720 415.690 396.950 398.440 -3.460 na
1999-02-05 427.220 429.130 412.670 412.720 -3.394 na
1999-01-29 422.440 427.500 420.380 427.220 1.132 na
1999-01-22 427.050 435.300 419.490 422.440 -1.079 na
1999-01-15 431.230 434.720 412.640 427.050 -0.969 na
1999-01-08 421.960 432.030 420.540 431.230 2.197 na
1999-01-01 405.560 421.980 405.560 421.960 4.044 na
1998-12-25 397.420 405.570 397.420 405.560 2.048 na
1998-12-18 395.370 397.490 387.610 397.420 0.519 na
1998-12-11 398.370 404.050 393.450 395.370 -0.753 na
1998-12-04 402.090 403.140 392.240 398.370 -0.925 na
1998-11-27 394.290 402.090 394.290 402.090 1.978 na
1998-11-20 389.360 394.640 385.630 394.290 1.266 na
1998-11-13 400.320 400.610 389.360 389.360 -2.738 na
1998-11-06 378.160 400.830 378.160 400.320 5.860 na
1998-10-30 367.050 379.230 366.910 378.160 3.027 na
1998-10-23 342.870 367.700 342.730 367.050 7.052 na
1998-10-16 318.400 342.880 318.400 342.870 7.685 na
1998-10-09 349.710 349.710 303.870 318.400 -8.953 na
1998-10-02 369.020 371.490 344.460 349.710 -5.233 na
1998-09-25 363.260 376.970 356.360 369.020 1.586 na
1998-09-18 353.620 363.260 351.420 363.260 2.726 na
1998-09-11 347.070 361.930 343.070 353.620 1.887 na
1998-09-04 358.540 360.450 335.870 347.070 -3.199 na
1998-08-28 395.640 398.120 358.070 358.540 -9.377 na
1998-08-21 402.790 412.840 390.000 395.640 -1.775 na
1998-08-14 415.800 415.980 397.810 402.790 -3.129 na
1998-08-07 419.750 420.180 394.030 415.800 -0.941 na
1998-07-31 438.580 438.580 419.750 419.750 -4.293 na
1998-07-24 462.360 463.030 436.780 438.580 -5.143 na
1998-07-17 458.430 464.330 458.100 462.360 0.857 na
1998-07-10 458.310 460.440 457.740 458.430 0.026 na
1998-07-03 450.270 459.860 450.270 458.310 1.786 na
1998-06-26 438.420 453.980 438.420 450.270 2.691 na
1998-06-19 441.590 445.600 433.660 438.470 -0.707 na
1998-06-12 454.240 457.390 437.360 441.590 -2.785 na
1998-06-05 456.620 456.620 449.070 454.240 -0.521 na
1998-05-29 462.990 464.510 445.600 456.620 -1.376 na
1998-05-22 472.440 472.650 461.870 462.990 -2.000 na
1998-05-15 479.510 481.690 472.430 472.440 -1.474 na
1998-05-08 484.940 487.540 475.800 479.510 -1.120 na
1998-05-01 480.320 485.050 466.030 484.940 0.962 na
1998-04-24 487.010 492.280 479.380 480.320 -1.374 na
1998-04-17 480.060 487.160 477.460 487.010 1.452 na
1998-04-10 485.790 487.320 472.960 480.040 -1.184 na
1998-04-03 477.140 487.360 475.850 485.790 1.811 na
1998-03-27 474.250 479.280 473.600 477.150 0.611 na
1998-03-20 468.780 475.350 468.780 474.250 1.169 na
1998-03-13 463.720 469.760 460.980 468.770 1.089 na
1998-03-06 461.830 464.010 456.080 463.720 0.409 na
1998-02-27 453.990 462.420 453.560 461.830 1.727 na
1998-02-20 454.290 455.940 451.820 453.990 -0.066 na
1998-02-13 445.500 454.290 445.500 454.290 1.973 na
1998-02-06 430.050 445.780 430.050 445.500 3.593 na
1998-01-30 424.810 432.100 420.540 430.050 1.233 na
1998-01-23 426.250 431.320 424.290 424.810 -0.338 na
1998-01-16 412.950 426.700 404.860 426.250 3.221 na
1998-01-09 436.520 438.170 412.070 412.950 -5.400 na
1998-01-02 421.490 438.620 421.490 436.520 3.566 na
1997-12-26 420.030 423.750 420.030 421.490 0.348 na
1997-12-19 422.630 427.170 412.680 420.030 -0.615 na
1997-12-12 438.060 442.030 421.470 422.630 -3.522 na
1997-12-05 429.920 438.060 429.920 438.060 1.893 na
1997-11-28 435.050 435.050 425.440 429.920 -1.179 na
1997-11-21 428.410 437.880 428.410 435.050 1.550 na
1997-11-14 435.220 438.030 418.830 428.410 -1.565 na
1997-11-07 433.260 444.930 433.160 435.220 0.452 na
1997-10-31 447.530 447.530 405.370 433.260 -3.189 na
1997-10-24 449.290 459.310 447.020 447.530 -0.392 na
1997-10-17 465.030 466.210 443.960 449.290 -3.385 na
1997-10-10 459.520 465.030 459.520 465.030 1.199 na
1997-10-03 448.880 461.310 448.540 459.520 2.370 na
1997-09-26 447.170 450.330 446.940 448.880 0.382 na
1997-09-19 440.090 447.780 440.020 447.170 1.609 na
1997-09-12 433.040 440.090 433.020 440.090 1.628 na
1997-09-05 423.430 433.040 423.430 433.040 2.270 na
1997-08-29 415.730 423.820 415.730 423.430 1.852 na
1997-08-22 408.580 419.290 406.170 415.730 1.750 na
1997-08-15 414.190 414.940 408.580 408.580 -1.354 na
1997-08-08 414.210 421.750 411.590 414.190 -0.005 na
1997-08-01 408.540 414.780 408.180 414.210 1.388 na
1997-07-25 404.110 409.100 403.140 408.540 0.653 na
1997-07-18 402.260 410.260 402.230 405.890 0.902 na
1997-07-11 396.180 402.270 395.480 402.260 1.537 na
1997-07-04 392.530 396.990 391.950 396.170 0.927 na
1997-06-27 393.600 393.930 389.970 392.530 -0.272 na
1997-06-20 392.070 396.510 390.790 393.600 0.390 na
1997-06-13 387.140 392.450 386.750 392.070 1.273 na
1997-06-06 380.760 387.220 380.590 387.140 1.676 na
1997-05-30 375.670 380.760 374.260 380.760 1.355 na
1997-05-23 365.280 375.670 365.020 375.670 2.844 na
1997-05-16 361.420 367.060 361.420 365.280 1.068 na
1997-05-09 353.980 363.530 353.980 361.420 2.102 na
1997-05-02 335.850 354.010 335.370 353.980 5.398 na
1997-04-25 341.740 342.040 335.710 335.850 -1.724 na
1997-04-18 339.250 341.890 336.390 341.740 0.734 na
1997-04-11 340.840 347.590 339.060 339.250 -0.466 na
1997-04-04 348.950 348.970 335.180 340.840 -2.324 na
1997-03-28 351.730 353.270 348.170 348.950 -0.790 na
1997-03-21 361.040 361.040 350.560 351.730 -2.579 na
1997-03-14 365.460 367.870 359.960 361.040 -1.209 na
1997-03-07 360.050 366.090 359.110 365.460 1.503 na
1997-02-28 366.370 367.150 358.410 360.050 -1.725 na
1997-02-21 369.130 370.650 365.810 366.370 -0.748 na
1997-02-14 366.750 369.270 362.100 369.130 0.649 na
1997-02-07 369.450 369.940 364.760 366.750 -0.731 na
1997-01-31 368.140 369.780 365.360 369.450 0.356 na
1997-01-24 367.880 373.170 367.110 368.140 0.071 na
1997-01-17 366.090 368.380 365.550 367.880 0.489 na
1997-01-10 361.830 366.090 361.780 366.090 1.172 na
1997-01-03 359.170 362.620 357.610 361.850 0.746 na
1996-12-27 356.710 359.170 354.980 359.170 0.690 na
1996-12-20 354.180 357.830 348.450 356.710 0.714 na
1996-12-13 355.500 362.430 353.660 354.180 -0.371 na
1996-12-06 354.110 359.350 349.680 355.500 0.393 na
1996-11-29 349.920 354.290 349.920 354.110 1.197 na
1996-11-22 346.520 350.090 345.630 349.920 0.981 na
1996-11-15 344.560 347.900 344.510 346.520 0.569 na
1996-11-08 339.760 344.580 338.900 344.560 1.413 na
1996-11-01 342.970 343.040 337.710 339.760 -0.936 na
1996-10-25 347.850 347.990 341.310 342.970 -1.403 na
1996-10-18 347.890 350.430 347.180 347.850 -0.011 na
1996-10-11 349.300 349.790 345.380 347.890 -0.404 na
1996-10-04 345.520 349.300 344.590 349.300 1.094 na
1996-09-27 342.820 345.520 340.850 345.520 0.788 na
1996-09-20 340.790 343.060 340.790 342.820 0.596 na
1996-09-13 334.100 341.010 334.090 340.790 2.002 na
1996-09-06 333.880 334.570 330.420 334.100 0.066 na
1996-08-30 331.770 335.620 331.020 333.880 0.636 na
1996-08-23 328.910 331.770 328.150 331.770 0.870 na
1996-08-16 327.440 328.930 325.020 328.910 0.449 na
1996-08-09 324.410 328.170 323.620 327.440 0.934 na
1996-08-02 314.570 324.710 312.540 324.410 3.128 na
1996-07-26 321.550 321.550 305.120 314.570 -2.168 na
1996-07-19 323.690 324.020 303.040 321.540 -0.664 na
1996-07-12 339.780 339.780 322.580 323.690 -4.735 na
1996-07-05 346.610 347.830 339.720 339.780 -1.971 na
1996-06-28 345.210 347.460 339.280 346.610 0.406 na
1996-06-21 355.080 355.630 343.010 345.210 -2.780 na
1996-06-14 358.840 360.730 355.080 355.080 -1.048 na
1996-06-07 361.850 364.340 354.810 358.840 -0.832 na
1996-05-31 364.590 364.930 358.480 361.850 -0.752 na
1996-05-24 360.630 364.960 360.630 364.590 1.098 na
1996-05-17 351.150 360.640 351.150 360.630 2.700 na
1996-05-10 346.860 351.150 341.340 351.150 1.240 na
1996-05-03 347.830 350.630 345.830 346.850 -0.282 na
1996-04-26 338.520 347.910 338.520 347.830 2.753 na
1996-04-19 331.180 339.100 331.180 338.510 2.213 na
1996-04-12 334.790 334.790 328.330 331.180 -1.078 na
1996-04-05 330.770 334.910 330.770 334.790 1.215 na
1996-03-29 329.480 331.520 326.750 330.770 0.392 na
1996-03-22 325.080 329.590 325.080 329.480 1.354 na
1996-03-15 319.210 325.960 318.480 325.080 1.839 na
1996-03-08 324.100 327.690 318.330 319.210 -1.509 na
1996-03-01 325.760 326.450 323.210 324.100 -0.510 na
1996-02-23 321.590 326.090 318.530 325.760 1.297 na
1996-02-16 321.110 322.230 318.790 321.590 0.146 na
1996-02-09 317.720 321.370 317.090 321.120 1.070 na
1996-02-02 311.220 318.480 311.160 317.720 2.089 na
1996-01-26 305.280 311.220 305.280 311.220 1.946 na
1996-01-19 305.140 305.530 299.450 305.280 0.046 na
1996-01-12 312.190 312.410 302.760 305.140 -2.258 na
1996-01-05 315.970 316.890 308.930 312.190 -1.196 na
1995-12-29 312.310 316.010 312.240 315.970 1.172 na
1995-12-22 310.420 312.370 303.380 312.310 0.609 na
1995-12-15 311.550 313.720 310.320 310.420 -0.363 na
1995-12-08 309.740 314.190 309.740 311.550 0.584 na
1995-12-01 302.260 309.830 302.260 309.740 2.475 na
1995-11-24 303.840 304.290 300.250 302.260 -0.520 na
1995-11-17 304.320 304.430 300.490 303.840 -0.158 na
1995-11-10 302.790 304.520 300.750 304.320 0.505 na
1995-11-03 294.550 302.810 294.550 302.790 2.797 na
1995-10-27 302.820 302.820 291.640 294.550 -2.731 na
1995-10-20 302.070 304.330 301.600 302.820 0.248 na
1995-10-13 301.820 302.640 291.260 302.070 0.083 na
1995-10-06 310.380 310.380 300.040 301.820 -2.758 na
1995-09-29 311.720 311.820 303.890 310.380 -0.535 na
1995-09-22 314.290 314.870 311.230 312.050 -0.713 na
1995-09-15 314.420 316.980 313.540 314.290 -0.041 na
1995-09-08 306.170 314.420 306.170 314.420 2.695 na
1995-09-01 304.360 306.200 300.220 306.170 0.595 na
1995-08-25 304.300 305.510 303.570 304.360 0.020 na
1995-08-18 299.080 304.340 299.030 304.300 1.745 na
1995-08-11 298.290 300.000 298.290 299.080 0.272 na
1995-08-04 299.230 299.920 295.210 298.270 -0.321 na
1995-07-28 290.530 299.310 290.530 299.230 2.995 na
1995-07-21 294.850 295.970 285.150 290.530 -1.475 na
1995-07-14 289.470 294.880 289.310 294.880 1.911 na
1995-07-07 283.630 289.350 283.190 289.350 2.017 na
1995-06-30 284.030 284.060 279.000 283.630 -0.137 na
1995-06-23 280.800 284.400 280.800 284.020 1.143 na
1995-06-16 275.210 281.350 275.210 280.810 2.035 na
1995-06-09 272.270 275.800 272.270 275.210 1.080 na
1995-06-02 270.670 272.420 268.400 272.270 0.628 na
1995-05-26 270.550 273.850 270.180 270.570 0.007 na
1995-05-19 269.850 273.080 269.380 270.550 0.259 na
1995-05-12 265.610 269.870 265.270 269.850 1.593 na
1995-05-05 266.200 267.480 264.590 265.620 -0.207 na
1995-04-28 262.510 266.180 262.290 266.170 1.394 na
1995-04-21 263.980 264.820 260.010 262.510 -0.557 na
1995-04-14 260.020 263.990 260.020 263.980 1.523 na
1995-04-07 260.600 261.550 259.620 260.020 -0.288 na
1995-03-31 258.850 261.550 258.220 260.770 0.742 na
1995-03-24 257.320 258.850 256.600 258.850 0.595 na
1995-03-17 256.010 258.210 255.730 257.320 0.512 na
1995-03-10 256.890 256.890 253.690 256.010 -0.346 na
1995-03-03 255.470 256.900 253.560 256.900 0.560 na
1995-02-24 254.710 255.470 253.720 255.470 0.298 na
1995-02-17 255.340 257.500 254.130 254.710 -0.278 na
1995-02-10 250.780 255.420 250.780 255.420 1.850 na
1995-02-03 248.470 251.200 246.380 250.780 0.930 na
1995-01-27 249.640 249.640 247.080 248.470 -0.469 na
1995-01-20 249.950 253.130 248.890 249.640 -0.124 na
1995-01-13 248.080 250.000 247.350 249.950 0.754 na
1995-01-06 250.360 250.360 246.610 248.080 -0.911 na
1994-12-30 244.730 250.360 244.730 250.360 2.301 na
1994-12-23 241.000 244.800 239.930 244.730 1.548 na
1994-12-16 235.160 241.880 234.370 241.000 2.483 na
1994-12-09 242.810 243.320 233.890 235.160 -3.151 na
1994-12-02 242.030 244.280 241.830 242.810 0.322 na
1994-11-25 248.670 248.970 238.900 242.030 -2.635 na
1994-11-18 249.580 250.960 248.150 248.580 -0.321 na
1994-11-11 252.750 253.500 249.200 249.380 -1.333 na
1994-11-04 255.000 255.180 252.740 252.750 -0.882 na
1994-10-28 252.860 255.000 249.890 255.000 0.846 na
1994-10-21 254.870 255.000 252.030 252.860 -0.789 na
1994-10-14 250.710 256.440 250.710 254.870 1.659 na
1994-10-07 256.120 256.120 247.970 250.710 -2.112 na
1994-09-30 253.650 256.120 252.320 256.120 0.974 na
1994-09-23 259.790 259.790 253.450 253.650 -2.363 na
1994-09-16 256.760 260.290 255.720 259.790 1.180 na
1994-09-09 256.190 258.210 255.560 256.760 0.222 na
1994-09-02 254.590 257.340 254.580 256.190 0.628 na
1994-08-26 249.690 254.670 249.270 254.590 1.962 na
1994-08-19 247.110 249.690 246.990 249.690 1.044 na
1994-08-12 244.190 247.110 244.130 247.110 1.196 na
1994-08-05 241.780 245.770 241.780 244.190 0.053 na
1994-07-29 243.330 244.070 241.610 244.060 0.300 na
1994-07-22 245.620 245.950 243.130 243.330 -0.932 na
1994-07-15 241.920 245.980 240.960 245.620 1.529 na
1994-07-08 241.120 242.030 239.910 241.920 0.332 na
1994-07-01 239.390 241.230 238.220 241.120 0.723 na
1994-06-24 250.390 250.390 239.310 239.390 -4.393 na
1994-06-17 250.580 253.390 250.250 250.390 -0.076 na
1994-06-10 252.100 252.930 248.940 250.580 -0.603 na
1994-06-03 249.460 252.370 248.540 252.100 1.058 na
1994-05-27 248.280 249.470 247.080 249.460 0.475 na
1994-05-20 245.600 248.760 242.390 248.280 1.091 na
1994-05-13 251.650 251.650 245.320 245.600 -2.404 na
1994-05-06 252.550 255.000 250.980 251.650 -0.356 na
1994-04-29 246.550 252.550 246.550 252.550 2.434 na
1994-04-22 250.150 250.970 241.950 246.550 -1.439 na
1994-04-15 254.730 255.040 248.440 250.150 -1.779 na
1994-04-08 251.060 256.010 244.920 254.680 1.442 na
1994-04-01 266.450 266.480 247.880 251.060 -5.776 na
1994-03-25 271.080 271.080 266.360 266.450 -1.708 na
1994-03-18 265.490 271.080 265.490 271.080 2.106 na
1994-03-11 264.710 267.080 264.600 265.490 0.295 na
1994-03-04 263.000 265.550 259.480 264.710 0.650 na
1994-02-25 264.050 265.410 261.910 263.000 -0.398 na
1994-02-18 262.890 266.670 262.890 264.050 0.441 na
1994-02-11 261.670 265.490 258.810 262.890 0.466 na
1994-02-04 265.030 267.750 261.410 261.670 -1.268 na
1994-01-28 263.800 265.030 261.510 265.030 0.466 na
1994-01-21 261.270 263.800 261.130 263.800 0.968 na
1994-01-14 259.190 261.680 258.950 261.270 0.802 na
1994-01-07 258.580 259.190 256.030 259.190 0.232 na
1993-12-31 251.320 258.590 251.290 258.590 2.893 na
1993-12-24 252.250 252.270 249.590 251.320 -0.369 na
1993-12-17 252.810 252.810 249.330 252.250 -0.222 na
1993-12-10 253.860 254.370 252.180 252.810 -0.414 na
1993-12-03 250.150 253.880 249.320 253.860 1.483 na
1993-11-26 250.990 250.990 246.660 250.150 -0.335 na
1993-11-19 257.940 258.040 250.270 250.990 -2.694 na
1993-11-12 253.110 257.950 253.110 257.940 1.908 na
1993-11-05 259.180 260.170 249.960 253.110 -2.342 na
1993-10-29 255.790 259.180 254.180 259.180 1.325 na
1993-10-22 259.980 260.410 254.440 255.790 -1.612 na
1993-10-15 254.390 260.130 254.240 259.980 2.370 na
1993-10-08 253.000 254.540 252.740 253.960 0.379 na
1993-10-01 248.740 253.010 248.730 253.000 1.713 na
1993-09-24 245.950 248.760 243.070 248.740 1.134 na
1993-09-17 246.560 246.880 243.510 245.950 -0.247 na
1993-09-10 248.670 248.730 242.150 246.560 -0.849 na
1993-09-03 244.070 248.690 244.070 248.670 1.881 na
1993-08-27 242.950 244.840 242.310 244.080 0.465 na
1993-08-20 239.700 242.960 239.700 242.950 1.356 na
1993-08-13 238.720 240.400 238.710 239.700 0.411 na
1993-08-06 236.420 238.720 236.340 238.720 0.956 na
1993-07-30 234.310 236.530 234.310 236.460 0.918 na
1993-07-23 236.160 236.160 233.700 234.310 -0.783 na
1993-07-16 234.970 237.910 234.950 236.160 0.506 na
1993-07-09 234.230 235.030 233.020 234.970 0.316 na
1993-07-02 229.490 234.250 229.490 234.230 2.048 na
1993-06-25 229.020 229.540 227.320 229.530 0.223 na
1993-06-18 229.560 230.490 226.520 229.020 -0.235 na
1993-06-11 233.390 233.390 228.940 229.560 -1.641 na
1993-06-04 232.190 234.330 231.800 233.390 0.517 na
1993-05-28 229.930 232.930 229.340 232.190 0.983 na
1993-05-21 227.480 230.410 226.960 229.930 1.077 na
1993-05-14 227.970 228.930 227.010 227.480 -0.215 na
1993-05-07 222.680 228.300 222.370 227.970 2.376 na
1993-04-30 222.690 222.760 218.400 222.680 -0.004 na
1993-04-23 224.430 224.530 221.880 222.690 -0.775 na
1993-04-16 222.830 225.450 222.820 224.430 0.718 na
1993-04-09 224.740 224.840 222.290 222.830 -0.850 na
1993-04-02 226.940 229.290 224.640 224.740 -0.969 na
1993-03-26 227.840 227.840 224.460 226.940 -0.395 na
1993-03-19 229.530 230.800 227.690 227.840 -0.736 na
1993-03-12 226.220 230.620 226.200 229.530 1.463 na
1993-03-05 222.410 226.530 222.250 226.220 1.713 na
1993-02-26 220.920 222.410 216.430 222.410 0.679 na
1993-02-19 228.710 228.720 218.080 220.910 -3.410 na
1993-02-12 230.500 230.600 228.330 228.710 -0.772 na
1993-02-05 228.090 232.450 228.050 230.490 1.048 na
1993-01-29 227.530 230.690 226.820 228.100 0.251 na
1993-01-22 225.240 227.530 224.720 227.530 1.017 na
1993-01-15 220.120 225.270 219.890 225.240 2.326 na
1993-01-08 221.020 222.700 219.200 220.120 -0.403 na
1993-01-01 216.260 221.010 215.280 221.010 2.196 na
1992-12-25 215.540 216.260 214.310 216.260 0.329 na
1992-12-18 215.250 215.550 212.560 215.550 0.139 na
1992-12-11 215.910 217.890 214.830 215.250 -0.306 na
1992-12-04 212.500 215.980 212.500 215.910 1.605 na
1992-11-27 209.780 212.550 209.080 212.500 1.301 na
1992-11-20 207.430 209.780 206.030 209.770 1.128 na
1992-11-13 201.560 207.440 201.530 207.430 2.912 na
1992-11-06 198.910 201.560 198.600 201.560 1.332 na
1992-10-30 195.880 198.910 195.730 198.910 1.547 na
1992-10-23 191.600 195.900 191.600 195.880 2.234 na
1992-10-16 188.210 194.250 184.350 191.600 1.801 na
1992-10-09 189.490 189.490 183.400 188.210 -0.675 na
1992-10-02 190.900 192.920 189.370 189.490 -0.739 na
1992-09-25 193.570 193.610 190.420 190.900 -1.379 na
1992-09-18 192.780 194.730 191.870 193.570 0.405 na
1992-09-11 191.320 192.790 190.030 192.790 0.768 na
1992-09-04 188.820 191.780 188.520 191.320 1.324 na
1992-08-28 190.000 190.000 186.010 188.820 -0.626 na
1992-08-21 192.610 193.210 189.650 190.010 -1.355 na
1992-08-14 193.420 193.430 191.910 192.620 -0.419 na
1992-08-07 194.730 195.860 193.220 193.430 -0.673 na
1992-07-31 189.580 194.750 189.520 194.740 2.711 na
1992-07-24 190.410 190.420 188.200 189.600 -0.431 na
1992-07-17 188.850 191.260 188.850 190.420 0.831 na
1992-07-10 188.350 188.900 185.320 188.850 0.276 na
1992-07-03 186.020 190.060 186.020 188.330 1.247 na
1992-06-26 188.280 188.280 185.730 186.010 -1.200 na
1992-06-19 194.440 194.990 187.500 188.270 -3.173 na
1992-06-12 199.140 199.170 193.480 194.440 -2.360 na
1992-06-05 198.520 200.210 198.100 199.140 0.312 na
1992-05-29 198.090 198.580 196.490 198.520 0.217 na
1992-05-22 196.950 198.090 196.390 198.090 0.589 na
1992-05-15 198.890 200.000 196.510 196.930 -0.995 na
1992-05-08 196.560 200.840 196.560 198.910 1.201 na
1992-05-01 194.550 196.850 191.060 196.550 1.023 na
1992-04-24 198.440 198.440 193.520 194.560 -1.945 na
1992-04-17 197.100 199.770 196.820 198.420 0.660 na
1992-04-10 199.040 199.860 191.200 197.120 -0.965 na
1992-04-03 203.840 203.910 198.560 199.040 -2.355 na
1992-03-27 208.370 208.420 203.410 203.840 -2.165 na
1992-03-20 206.760 208.760 205.560 208.350 0.769 na
1992-03-13 207.240 208.320 205.380 206.760 -0.232 na
1992-03-06 211.170 212.260 206.680 207.240 -1.852 na
1992-02-28 210.400 211.710 206.860 211.150 0.356 na
1992-02-21 211.550 212.120 207.990 210.400 -0.548 na
1992-02-14 210.080 213.000 209.830 211.560 0.704 na
1992-02-07 205.160 211.220 205.160 210.080 2.398 na
1992-01-31 205.430 206.010 203.530 205.160 -0.127 na
1992-01-24 205.040 205.490 200.720 205.420 0.176 na
1992-01-17 199.290 205.130 198.700 205.060 2.885 na
1992-01-10 192.100 200.680 192.100 199.310 3.759 na
1992-01-03 184.230 192.150 184.230 192.090 4.266 na
1991-12-27 176.080 184.230 176.060 184.230 4.635 na
1991-12-20 177.490 178.600 175.910 176.070 -0.806 na
1991-12-13 177.550 177.870 174.430 177.500 -0.023 na
1991-12-06 176.370 177.900 174.610 177.540 0.663 na
1991-11-29 177.360 177.360 174.890 176.370 -0.564 na
1991-11-22 181.720 181.720 175.610 177.370 -2.394 na
1991-11-15 186.300 188.340 181.680 181.720 -2.458 na
1991-11-08 184.630 186.700 183.280 186.300 0.910 na
1991-11-01 179.940 185.120 179.940 184.620 2.601 na
1991-10-25 183.420 183.470 179.690 179.940 -1.897 na
1991-10-18 176.980 183.430 176.980 183.420 3.645 na
1991-10-11 178.000 178.010 175.610 176.970 -0.579 na
1991-10-04 178.690 180.160 177.880 178.000 -0.381 na
1991-09-27 179.320 179.590 178.350 178.680 -0.368 na
1991-09-20 176.760 179.470 175.850 179.340 1.471 na
1991-09-13 177.460 177.640 175.290 176.740 -0.400 na
1991-09-06 179.090 179.190 177.010 177.450 -0.927 na
1991-08-30 176.210 179.110 175.980 179.110 1.646 na
1991-08-23 174.070 176.210 166.490 176.210 1.218 na
1991-08-16 173.320 175.150 173.010 174.090 0.444 na
1991-08-09 173.050 173.490 171.960 173.320 0.156 na
1991-08-02 170.660 173.180 170.300 173.050 1.406 na
1991-07-26 172.870 172.970 169.840 170.650 -1.284 na
1991-07-19 170.040 172.870 170.040 172.870 1.658 na
1991-07-12 167.000 170.050 166.180 170.050 1.820 na
1991-07-05 167.620 169.490 166.760 167.010 -0.358 na
1991-06-28 172.460 172.460 166.660 167.610 -2.807 na
1991-06-21 175.590 175.650 172.060 172.450 -1.794 na
1991-06-14 177.170 177.300 174.310 175.600 -0.875 na
1991-06-07 178.330 178.940 176.570 177.150 -0.667 na
1991-05-31 173.210 178.340 173.210 178.340 2.956 na
1991-05-24 170.620 173.220 170.180 173.220 1.530 na
1991-05-17 174.280 174.860 169.190 170.610 -2.100 na
1991-05-10 173.970 176.160 173.050 174.270 0.178 na
1991-05-03 173.840 174.110 169.710 173.960 0.081 na
1991-04-26 176.440 176.440 172.490 173.820 -1.474 na
1991-04-19 175.790 178.790 175.160 176.420 0.364 na
1991-04-12 173.890 175.930 172.610 175.780 1.087 na
1991-04-05 171.020 174.960 169.940 173.890 1.684 na
1991-03-29 165.810 171.010 165.810 171.010 3.142 na
1991-03-22 165.360 166.380 163.340 165.800 0.266 na
1991-03-15 167.970 167.970 164.610 165.360 -1.548 na
1991-03-08 161.250 168.600 161.250 167.960 4.155 na
1991-03-01 157.420 161.260 156.890 161.260 2.446 na
1991-02-22 156.830 158.230 155.270 157.410 0.370 na
1991-02-15 151.700 156.970 151.660 156.830 3.368 na
1991-02-08 145.490 153.220 145.490 151.720 4.275 na
1991-02-01 136.470 145.640 136.470 145.500 6.601 na
1991-01-25 129.830 136.520 129.020 136.490 5.122 na
1991-01-18 127.600 131.110 124.520 129.840 1.740 na
1991-01-11 130.200 130.200 126.570 127.620 -1.989 na
1991-01-04 130.440 132.200 129.690 130.210 -0.192 na
1990-12-28 130.860 130.860 130.020 130.460 -0.298 na
1990-12-21 130.170 130.930 128.750 130.850 0.522 na
1990-12-14 130.940 130.990 129.590 130.170 -0.596 na
1990-12-07 127.500 132.770 127.500 130.950 2.698 na
1990-11-30 124.260 127.520 123.410 127.510 2.615 na
1990-11-23 124.270 124.830 123.340 124.260 0.008 na
1990-11-16 121.300 124.760 121.300 124.250 2.432 na
1990-11-09 120.350 121.630 119.910 121.300 0.781 na
1990-11-02 120.860 121.010 118.450 120.360 -0.414 na
1990-10-26 122.110 122.800 120.760 120.860 -1.032 na
1990-10-19 120.380 122.370 119.130 122.120 1.445 na
1990-10-12 126.830 127.380 119.620 120.380 -5.093 na
1990-10-05 126.740 129.960 126.040 126.840 0.110 na
1990-09-28 133.750 133.760 124.450 126.700 -5.264 na
1990-09-21 137.890 137.890 133.230 133.740 -3.010 na
1990-09-14 140.110 141.020 137.590 137.890 -1.584 na
1990-09-07 139.500 140.110 137.190 140.110 0.430 na
1990-08-31 134.210 140.360 134.210 139.510 3.941 na
1990-08-24 145.640 145.690 132.740 134.220 -7.841 na
1990-08-17 150.840 151.860 144.720 145.640 -3.447 na
1990-08-10 154.350 154.350 148.740 150.840 -2.274 na
1990-08-03 163.170 163.170 152.280 154.350 -5.405 na
1990-07-27 166.820 166.820 161.900 163.170 -2.188 na
1990-07-20 170.060 170.230 166.430 166.820 -1.894 na
1990-07-13 168.200 170.470 167.630 170.040 1.094 na
1990-07-06 169.120 169.120 167.600 168.200 -0.544 na
1990-06-29 168.000 169.140 166.530 169.120 0.661 na
1990-06-22 170.900 170.900 167.950 168.010 -1.691 na
1990-06-15 168.930 170.980 168.410 170.900 1.166 na
1990-06-08 169.710 171.080 168.510 168.930 -0.454 na
1990-06-01 167.300 169.830 167.270 169.700 1.441 na
1990-05-25 165.430 168.250 165.420 167.290 1.118 na
1990-05-18 163.130 165.440 163.130 165.440 1.422 na
1990-05-11 160.400 163.140 160.390 163.120 1.702 na
1990-05-04 157.800 160.390 157.410 160.390 1.628 na
1990-04-27 160.050 160.080 157.660 157.820 -1.399 na
1990-04-20 162.570 163.060 159.630 160.060 -1.550 na
1990-04-13 162.380 162.630 161.450 162.580 0.123 na
1990-04-06 163.630 163.670 161.840 162.380 -0.764 na
1990-03-30 163.620 164.120 162.660 163.630 0.006 na
1990-03-23 164.210 164.840 162.320 163.620 -0.359 na
1990-03-16 162.070 164.290 161.730 164.210 1.314 na
1990-03-09 159.190 162.200 159.060 162.080 1.815 na
1990-03-02 156.640 159.190 155.970 159.190 1.628 na
1990-02-23 159.310 159.310 156.150 156.640 -1.670 na
1990-02-16 159.130 160.350 157.920 159.300 0.107 na
1990-02-09 156.000 159.220 156.000 159.130 2.006 na
1990-02-02 156.600 156.750 152.440 156.000 -0.390 na
1990-01-26 163.570 163.690 156.220 156.610 -4.255 na
1990-01-19 164.370 164.370 161.340 163.570 -0.487 na
1990-01-12 169.670 169.860 164.230 164.370 -3.112 na
1990-01-05 168.310 170.800 168.220 169.650 0.796 na
1989-12-29 165.200 168.310 165.050 168.310 1.889 na
1989-12-22 166.510 166.540 162.500 165.190 -0.775 na
1989-12-15 168.770 168.770 165.860 166.480 -1.357 na
1989-12-08 168.510 169.060 168.230 168.770 0.154 na
1989-12-01 167.910 168.590 167.830 168.510 0.363 na
1989-11-24 168.260 168.360 166.350 167.900 -0.214 na
1989-11-17 167.640 168.420 166.290 168.260 0.376 na
1989-11-10 167.390 169.990 165.270 167.630 0.143 na
1989-11-03 166.990 167.980 166.270 167.390 0.246 na
1989-10-27 173.250 173.330 166.780 166.980 -3.625 na
1989-10-20 172.850 173.640 165.610 173.260 0.243 na
1989-10-13 180.450 180.950 172.840 172.840 -4.217 na
1989-10-06 178.210 180.480 178.100 180.450 1.257 na
1989-09-29 176.810 178.210 175.690 178.210 0.798 na
1989-09-22 176.680 176.800 175.970 176.800 0.062 na
1989-09-15 179.170 179.470 176.640 176.690 -1.379 na
1989-09-08 178.710 179.160 177.500 179.160 0.252 na
1989-09-01 177.090 178.710 176.580 178.710 0.909 na
1989-08-25 175.930 177.240 173.910 177.100 0.659 na
1989-08-18 176.550 176.560 175.350 175.940 -0.351 na
1989-08-11 175.360 177.980 175.360 176.560 0.673 na
1989-08-04 174.130 175.380 173.870 175.380 0.724 na
1989-07-28 173.910 174.250 172.620 174.120 0.121 na
1989-07-21 172.450 174.420 172.310 173.910 0.835 na
1989-07-14 170.160 172.530 170.160 172.470 1.358 na
1989-07-07 167.440 170.200 167.160 170.160 1.637 na
1989-06-30 171.450 171.900 166.110 167.420 -2.345 na
1989-06-23 171.460 171.590 170.120 171.440 -0.006 na
1989-06-16 173.380 173.440 170.760 171.450 -1.107 na
1989-06-09 173.410 173.500 171.740 173.370 -0.023 na
1989-06-02 171.000 173.410 170.260 173.410 1.403 na
1989-05-26 169.660 171.010 168.800 171.010 0.808 na
1989-05-19 167.130 169.650 166.870 169.640 1.508 na
1989-05-12 165.730 167.160 164.790 167.120 0.845 na
1989-05-05 164.680 166.210 163.930 165.720 0.632 na
1989-04-28 163.320 164.690 162.940 164.680 0.839 na
1989-04-21 161.630 163.320 161.340 163.310 1.039 na
1989-04-14 159.260 161.630 159.250 161.630 1.482 na
1989-04-07 157.890 159.270 157.740 159.270 0.868 na
1989-03-31 155.900 157.900 155.720 157.900 1.211 na
1989-03-24 156.710 156.710 155.050 156.010 -0.447 na
1989-03-17 157.760 159.280 156.590 156.710 -0.659 na
1989-03-10 156.330 157.980 156.330 157.750 0.915 na
1989-03-03 154.260 156.700 153.620 156.320 1.342 na
1989-02-24 157.090 157.200 154.020 154.250 -1.795 na
1989-02-17 155.060 157.270 154.170 157.070 1.290 na
1989-02-10 155.700 157.240 154.950 155.070 -0.398 na
1989-02-03 152.940 155.690 152.820 155.690 1.811 na
1989-01-27 151.400 153.200 150.780 152.920 1.004 na
1989-01-20 149.930 151.550 149.480 151.400 0.980 na
1989-01-13 149.850 149.930 148.900 149.930 0.067 na
1989-01-06 147.360 149.840 146.330 149.830 1.669 na
1988-12-30 144.890 147.370 144.460 147.370 1.719 na
1988-12-23 144.340 144.880 143.970 144.880 0.374 na
1988-12-16 143.870 144.340 142.950 144.340 0.334 na
1988-12-09 142.770 144.030 142.760 143.860 0.763 na
1988-12-02 140.150 142.770 139.850 142.770 1.877 na
1988-11-25 140.860 140.870 139.490 140.140 -0.511 na
1988-11-18 143.680 143.710 140.570 140.860 -1.956 na
1988-11-11 146.250 146.250 143.600 143.670 -1.764 na
1988-11-04 147.170 147.280 146.190 146.250 -0.625 na
1988-10-28 148.960 148.980 146.510 147.170 -1.195 na
1988-10-21 148.190 149.160 147.970 148.950 0.506 na
1988-10-14 148.600 148.830 147.390 148.200 -0.269 na
1988-10-07 149.090 149.190 147.510 148.600 -0.329 na
1988-09-30 147.830 149.090 146.700 149.090 0.852 na
1988-09-23 148.020 148.020 147.190 147.830 -0.135 na
1988-09-16 147.240 148.030 146.920 148.030 0.543 na
1988-09-09 145.470 147.230 145.470 147.230 1.203 na
1988-09-02 144.450 145.740 144.290 145.480 0.713 na
1988-08-26 145.680 145.680 143.800 144.450 -0.844 na
1988-08-19 146.960 146.960 144.700 145.680 -0.864 na
1988-08-12 150.310 150.370 146.340 146.950 -2.235 na
1988-08-05 149.880 150.880 149.880 150.310 0.280 na
1988-07-29 149.510 149.890 148.410 149.890 0.247 na
1988-07-22 151.410 151.700 149.350 149.520 -1.255 na
1988-07-15 151.160 151.420 150.260 151.420 0.172 na
1988-07-08 151.030 151.650 150.610 151.160 0.086 na
1988-07-01 149.240 151.310 148.660 151.030 1.206 na
1988-06-24 147.160 149.230 146.780 149.230 1.414 na
1988-06-17 147.080 148.180 146.950 147.150 0.041 na
1988-06-10 143.500 147.090 143.440 147.090 2.502 na
1988-06-03 140.110 143.500 140.080 143.500 2.434 na
1988-05-27 140.140 140.310 136.290 140.090 -0.043 na
1988-05-20 142.160 143.070 138.410 140.150 -1.421 na
1988-05-13 144.640 144.650 140.750 142.170 -1.708 na
1988-05-06 145.010 145.530 144.390 144.640 -0.255 na
1988-04-29 141.700 145.010 141.690 145.010 2.336 na
1988-04-22 141.130 143.290 140.700 141.700 0.411 na
1988-04-15 144.110 145.460 139.570 141.120 -2.068 na
1988-04-08 142.140 144.120 140.180 144.100 1.372 na
1988-04-01 140.370 142.160 138.870 142.150 1.261 na
1988-03-25 142.720 143.100 140.300 140.380 -1.640 na
1988-03-18 140.580 143.380 140.480 142.720 1.515 na
1988-03-11 138.070 141.900 137.450 140.590 1.833 na
1988-03-04 134.170 138.060 134.170 138.060 2.899 na
1988-02-26 131.230 134.800 131.130 134.170 2.240 na
1988-02-19 129.210 131.230 129.160 131.230 1.563 na
1988-02-12 125.770 129.210 124.940 129.210 2.735 na
1988-02-05 125.240 126.320 125.070 125.770 0.423 na
1988-01-29 122.780 125.350 122.780 125.240 1.995 na
1988-01-22 123.680 124.440 121.120 122.790 -0.712 na
1988-01-15 123.840 124.200 120.490 123.670 -0.137 na
1988-01-08 120.430 128.190 120.430 123.840 2.840 na
1988-01-01 121.590 121.590 118.020 120.420 -0.962 na
1987-12-25 119.450 121.590 118.750 121.590 1.783 na
1987-12-18 109.310 119.460 109.100 119.460 9.276 na
1987-12-11 106.490 109.320 106.160 109.320 2.648 na
1987-12-04 115.600 115.630 106.190 106.500 -7.880 na
1987-11-27 114.450 115.970 114.090 115.610 1.014 na
1987-11-20 118.320 119.020 113.840 114.450 -3.263 na
1987-11-13 119.320 119.320 115.250 118.310 -0.855 na
1987-11-06 118.270 122.050 116.390 119.330 0.905 na
1987-10-30 121.580 121.580 105.460 118.260 -2.739 na
1987-10-23 152.740 152.740 120.210 121.590 -20.394 na
1987-10-16 166.110 166.110 152.610 152.740 -8.054 na
1987-10-09 172.090 172.620 166.010 166.120 -3.464 na
1987-10-02 168.840 172.090 168.680 172.080 1.913 na
1987-09-25 168.750 169.130 166.690 168.850 0.059 na
1987-09-18 170.530 170.950 168.540 168.750 na na
