,Stock Markets - Wilshire 5000 - weekly , Notes : , ,, (1) Open for Week ,, (2) High for Week ,, (3) Low for Week ,, (4) Close for Week ,, (5) %Chg for Week ,, (6) Volume (thous of shares) - Average over days in Week ;; EconStats does not guarantee the accuracy of this data. _____________________________________Wilshire 5000_____________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 8721.90, 8805.00, 7340.70, 7926.10, -9.123, 2625379, 2008-11-14 ,, 9358.30, 9556.50, 8195.60, 8721.80, -6.801, 2148529, 2008-11-07 ,, 9768.60, 10118.8, 9075.00, 9358.30, -4.200, 1954710, 2008-10-31 ,, 8806.20, 9899.00, 8453.00, 9768.60, 10.929, 2119830, 2008-10-24 ,, 9514.40, 9949.50, 8567.00, 8806.20, -7.443, 2108406, 2008-10-17 ,, 9160.70, 9938.20, 8754.80, 9514.40, 4.315, 2851430, 2008-10-10 ,, 11123.0, 11123.0, 8502.80, 9120.80, -18.001, 3137708, 2008-10-03 ,, 12347.0, 12347.0, 11113.6, 11123.0, -9.913, 2448413, 2008-09-26 ,, 12882.2, 12889.4, 12084.0, 12347.0, -4.154, 1793273, 2008-09-19 ,, 12764.7, 12922.7, 11600.8, 12882.1, 0.918, 3320213, 2008-09-12 ,, 12702.8, 13017.9, 12349.8, 12764.9, 1.338, 2145225, 2008-09-05 ,, 13124.5, 13324.9, 12438.5, 12596.3, -4.025, 1650613, 2008-08-29 ,, 13091.6, 13288.5, 13091.6, 13124.5, na, 1421489, 2008-08-22 ,, na, na, na, na, na, na, 2008-08-15 ,, 13197.1, 13383.0, 13025.3, 13271.9, 0.567, 1744684, 2008-08-08 ,, 12888.2, 13209.5, 12720.6, 13197.1, 2.397, 1975324, 2008-08-01 ,, 12837.1, 13107.9, 12608.6, 12888.2, 0.398, 2015647, 2008-07-25 ,, 12843.5, 13185.8, 12754.3, 12837.1, -0.050, 2255167, 2008-07-18 ,, 12635.5, 12866.5, 12219.7, 12843.5, 1.647, 2571336, 2008-07-11 ,, 12815.5, 12984.2, 12470.6, 12635.4, -1.405, 2466159, 2008-07-04 ,, 13081.0, 13184.0, 12707.2, 12815.5, -2.030, 2087272, 2008-06-27 ,, 13507.1, 13507.1, 13010.8, 13081.0, na, 3138417, 2008-06-20 ,, na, na, na, na, na, na, 2008-06-13 ,, 13924.6, 14009.2, 13598.0, 13889.7, -0.251, 1993018, 2008-06-06 ,, 14260.8, 14340.0, 13919.2, 13924.6, -2.358, 1985076, 2008-05-30 ,, 13954.5, 14292.5, 13929.5, 14260.8, 2.195, 1855827, 2008-05-23 ,, 14423.8, 14564.8, 13920.4, 13954.5, -3.254, 1878094, 2008-05-16 ,, 14040.1, 14429.3, 14010.9, 14423.8, 2.895, 1831833, 2008-05-09 ,, 14251.0, 14338.0, 13996.5, 14018.0, -1.636, 1541746, 2008-05-02 ,, 14089.2, 14352.0, 13963.0, 14251.1, 1.149, 1979731, 2008-04-25 ,, 14017.2, 14105.8, 13796.3, 14089.2, 0.432, 1932433, 2008-04-18 ,, 13455.2, 14072.5, 13369.0, 14028.6, 4.262, 1936691, 2008-04-11 ,, 13823.8, 13984.7, 13435.0, 13455.2, -2.666, 1832620, 2008-04-04 ,, 13255.1, 13928.3, 13233.4, 13823.8, 3.699, 2105644, 2008-03-28 ,, 13336.4, 13665.2, 13312.3, 13330.7, -0.044, 1955790, 2008-03-21 ,, 12992.9, 13462.8, 12653.1, 13336.6, 2.629, 3063092, 2008-03-14 ,, 13052.4, 13413.6, 12814.6, 12995.0, -0.438, 2321721, 2008-03-07 ,, 13456.0, 13568.0, 12945.1, 13052.2, -3.001, 2526001, 2008-02-29 ,, 13663.0, 14036.4, 13406.1, 13456.0, -1.515, 1932730, 2008-02-22 ,, 13652.7, 13847.8, 13416.5, 13663.0, 0.075, 1888826, 2008-02-15 ,, 13485.0, 13857.9, 13373.7, 13652.7, 1.244, 2190081, 2008-02-08 ,, 14091.1, 14091.1, 13315.4, 13485.0, -4.301, 2397087, 2008-02-01 ,, 13423.6, 14094.7, 13328.1, 14091.1, 4.973, 2701860, 2008-01-25 ,, 13308.4, 13779.6, 12798.9, 13423.6, 0.865, 3181758, 2008-01-18 ,, 14042.5, 14205.7, 13186.5, 13308.5, -5.227, 2985011, 2008-01-11 ,, 14210.8, 14376.1, 13801.8, 14042.5, -1.184, 2547361, 2008-01-04 ,, 14911.5, 14911.5, 14206.7, 14210.8, -4.700, 2108027, 2007-12-28 ,, 14979.3, 15139.7, 14852.5, 14911.6, -0.452, 1260163, 2007-12-21 ,, 14792.7, 14984.3, 14444.1, 14979.3, 1.261, 2325648, 2007-12-14 ,, 15195.1, 15389.1, 14791.5, 14792.8, -2.648, 2136131, 2007-12-07 ,, 14932.7, 15243.8, 14720.0, 15195.1, 1.757, 1969312, 2007-11-30 ,, 14518.2, 15029.7, 14195.2, 14932.7, 2.855, 2155048, 2007-11-23 ,, 14727.3, 14727.3, 14259.7, 14518.2, -1.420, 2055715, 2007-11-16 ,, 14709.3, 15067.5, 14532.9, 14727.3, 0.122, 2441062, 2007-11-09 ,, 15268.8, 15358.8, 14651.7, 14709.3, -3.664, 2596625, 2007-11-02 ,, 15518.1, 15702.1, 15106.0, 15268.8, -1.607, 2163726, 2007-10-26 ,, 15174.5, 15519.7, 15061.7, 15518.1, 2.264, 2334300, 2007-10-19 ,, 15789.3, 15817.3, 15170.3, 15174.5, -3.894, 2306396, 2007-10-12 ,, 15723.7, 15939.0, 15639.9, 15789.3, 0.417, 1584150, 2007-10-05 ,, 15362.0, 15760.5, 15360.3, 15723.7, 2.355, 1820137, 2007-09-28 ,, 15338.9, 15438.5, 15153.2, 15362.0, 0.151, 1776209, 2007-09-21 ,, 14927.6, 15471.5, 14800.1, 15338.9, 2.755, 2253682, 2007-09-14 ,, 14655.5, 14972.5, 14485.2, 14927.6, 1.857, 1893424, 2007-09-07 ,, 14847.7, 15077.7, 14606.3, 14655.5, -1.294, 1861677, 2007-08-31 ,, 14896.2, 14916.1, 14421.6, 14847.7, -0.326, 1816739, 2007-08-24 ,, 14531.5, 14896.2, 14394.7, 14896.2, 2.510, 1912179, 2007-08-17 ,, 14641.0, 14776.4, 13769.2, 14531.5, -0.748, 2669563, 2007-08-10 ,, 14432.3, 15123.4, 14331.1, 14641.0, 1.446, 3615931, 2007-08-03 ,, 14710.8, 15010.1, 14429.4, 14432.3, -1.893, 3031630, 2007-07-27 ,, 15506.5, 15622.5, 14710.8, 14710.8, -5.131, 2765120, 2007-07-20 ,, 15701.0, 15730.4, 15454.1, 15506.5, -1.239, 2205228, 2007-07-13 ,, 15507.3, 15721.1, 15261.8, 15701.0, 1.249, 1902391, 2007-07-06 ,, 15210.7, 15524.1, 15210.7, 15507.3, 1.950, 1543767, 2007-06-29 ,, 15203.3, 15350.3, 15001.4, 15210.7, 0.049, 2415787, 2007-06-22 ,, 15482.9, 15527.9, 15181.0, 15203.3, -1.800, 1977145, 2007-06-15 ,, 15233.1, 15535.5, 15084.4, 15481.9, 1.633, 2286337, 2007-06-08 ,, 15532.7, 15578.4, 15030.7, 15233.1, -1.929, 2048593, 2007-06-01 ,, 15269.2, 15567.4, 15233.0, 15532.7, 1.726, 1944847, 2007-05-25 ,, 15305.9, 15458.5, 15155.6, 15269.2, -0.234, 2167828, 2007-05-18 ,, 15194.5, 15309.2, 15099.0, 15305.0, 0.727, 2231387, 2007-05-11 ,, 15194.1, 15272.3, 15044.3, 15194.5, 0.003, 2141877, 2007-05-04 ,, 15092.7, 15232.8, 14881.3, 15194.1, 0.671, 2451708, 2007-04-27 ,, 15009.9, 15139.8, 14904.9, 15092.8, 0.552, 2412506, 2007-04-20 ,, 14736.4, 15013.4, 14736.4, 15009.9, 1.856, 2402063, 2007-04-13 ,, 14640.4, 14736.4, 14535.5, 14736.4, 0.656, 2084548, 2007-04-06 ,, 14409.2, 14650.4, 14369.4, 14640.4, 1.604, 1868644, 2007-03-30 ,, 14556.5, 14564.0, 14296.2, 14409.3, -1.011, 2173850, 2007-03-23 ,, 14054.4, 14588.0, 14054.4, 14556.5, 3.573, 2156571, 2007-03-16 ,, 14213.3, 14283.0, 13817.0, 14054.4, -1.118, 2381658, 2007-03-09 ,, 14060.1, 14278.8, 13896.3, 14213.3, 1.090, 2242706, 2007-03-02 ,, 14729.8, 14789.3, 13997.7, 14060.1, -4.547, 2755051, 2007-02-23 ,, 14733.6, 14828.8, 14671.2, 14729.8, -0.026, 2112482, 2007-02-16 ,, 14556.0, 14743.7, 14479.4, 14733.7, 1.221, 2025064, 2007-02-09 ,, 14642.5, 14705.5, 14505.5, 14556.0, -0.591, 2252956, 2007-02-02 ,, 14354.9, 14652.2, 14330.0, 14642.5, 2.169, 2120481, 2007-01-26 ,, 14405.8, 14523.4, 14294.5, 14331.7, -0.514, 2146952, 2007-01-19 ,, 14426.0, 14468.4, 14330.8, 14405.8, -0.042, 2307147, 2007-01-12 ,, 14164.8, 14426.0, 14106.2, 14411.8, 1.744, 2211563, 2007-01-05 ,, 14257.5, 14372.9, 14128.0, 14164.8, -0.650, 2551506, 2006-12-29 ,, 14177.7, 14353.7, 14171.8, 14257.5, 0.563, 1362925, 2006-12-22 ,, 14356.9, 14405.6, 14170.4, 14177.7, -1.248, 1977201, 2006-12-15 ,, 14221.9, 14403.1, 14157.1, 14356.9, 0.949, 2276890, 2006-12-08 ,, 14077.7, 14308.5, 14077.7, 14221.9, 1.198, 2001751, 2006-12-01 ,, 14136.3, 14167.0, 13874.6, 14053.5, -0.586, 2293180, 2006-11-24 ,, 14098.1, 14189.2, 14071.3, 14136.3, 0.271, 1651263, 2006-11-17 ,, 13876.5, 14127.9, 13857.0, 14098.1, 1.597, 2231423, 2006-11-10 ,, 13683.5, 13945.9, 13683.5, 13876.5, 1.410, 2279580, 2006-11-03 ,, 13820.4, 13871.9, 13639.9, 13683.5, -0.991, 2286607, 2006-10-27 ,, 13717.7, 13944.5, 13668.1, 13820.4, 0.817, 2461988, 2006-10-20 ,, 13696.3, 13779.5, 13617.4, 13708.4, 0.088, 2122252, 2006-10-13 ,, 13494.8, 13707.9, 13448.1, 13696.3, 1.493, 2254253, 2006-10-06 ,, 13344.8, 13538.6, 13231.5, 13494.8, 0.833, 2223051, 2006-09-29 ,, 13137.6, 13401.2, 13092.7, 13383.3, 2.089, 2163128, 2006-09-22 ,, 13213.4, 13295.9, 13095.9, 13109.5, -0.786, 2166830, 2006-09-15 ,, 12992.3, 13258.6, 12898.4, 13213.4, 1.702, 2516069, 2006-09-08 ,, 13128.4, 13172.8, 12925.7, 12992.3, -1.037, 2054060, 2006-09-01 ,, 12922.3, 13144.5, 12912.6, 13128.4, 1.600, 1863224, 2006-08-25 ,, 13020.7, 13020.7, 12874.6, 12921.6, -0.766, 1754013, 2006-08-18 ,, 12641.9, 13021.6, 12641.9, 13021.3, 3.007, 2205406, 2006-08-11 ,, 12811.6, 12835.7, 12587.3, 12641.2, -1.330, 2068040, 2006-08-04 ,, 12798.0, 12966.2, 12663.6, 12811.6, 0.102, 2277972, 2006-07-28 ,, 12407.5, 12813.5, 12407.5, 12798.6, 3.155, 2738559, 2006-07-21 ,, 12424.5, 12691.5, 12288.7, 12407.2, -0.141, 2935729, 2006-07-14 ,, 12760.4, 12848.4, 12344.3, 12424.7, -2.630, 2630299, 2006-07-07 ,, 12849.5, 12946.3, 12739.8, 12760.3, -0.693, 2155309, 2006-06-30 ,, 12549.7, 12892.8, 12463.8, 12849.3, 2.348, 2920919, 2006-06-23 ,, 12595.1, 12654.3, 12441.6, 12554.5, -0.321, 2120472, 2006-06-16 ,, 12629.2, 12671.1, 12249.9, 12594.9, -0.272, 2146674, 2006-06-09 ,, 13035.5, 13035.5, 12435.9, 12629.2, -3.119, 2146667, 2006-06-02 ,, 12933.3, 13066.8, 12724.1, 13035.8, 0.793, 2011146, 2006-05-26 ,, 12811.7, 12936.6, 12547.8, 12933.3, 0.948, 2145944, 2006-05-19 ,, 13078.5, 13124.8, 12694.0, 12811.8, -2.041, 2146915, 2006-05-12 ,, 13457.3, 13473.0, 13071.6, 13078.7, -2.813, 2146864, 2006-05-05 ,, 13280.9, 13466.3, 13215.5, 13457.3, 1.328, 2146208, 2006-04-28 ,, 13310.2, 13333.2, 13136.4, 13280.9, -0.223, 2146699, 2006-04-21 ,, 13065.3, 13376.7, 12985.3, 13310.6, 1.877, 2146609, 2006-04-14 ,, 13139.0, 13186.4, 12991.9, 13065.3, -0.562, 2146685, 2006-04-07 ,, 13155.4, 13326.8, 13126.6, 13139.2, -0.123, 2146642, 2006-03-31 ,, 13166.9, 13272.3, 13073.3, 13155.4, -0.087, 2146242, 2006-03-24 ,, 13177.1, 13220.7, 13057.3, 13166.8, -0.078, 2090231, 2006-03-17 ,, 12907.2, 13204.8, 12907.2, 13177.1, 2.093, 2146409, 2006-03-10 ,, 13004.5, 13013.9, 12770.2, 12907.0, -0.750, 2146320, 2006-03-03 ,, 13010.6, 13099.4, 12898.0, 13004.5, -0.047, 2146424, 2006-02-24 ,, 12970.8, 13041.3, 12907.8, 13010.6, 0.301, 2146601, 2006-02-17 ,, 12774.3, 12994.4, 12675.3, 12971.6, 1.543, 2146722, 2006-02-10 ,, 12787.3, 12867.4, 12654.7, 12774.5, -0.100, 2146280, 2006-02-03 ,, 12964.2, 13008.3, 12751.4, 12787.3, -1.358, 2146453, 2006-01-27 ,, 12715.0, 12994.5, 12715.0, 12963.4, 1.954, 2146434, 2006-01-20 ,, 12944.6, 12965.5, 12708.0, 12715.0, -1.774, 2069662, 2006-01-13 ,, 12901.7, 13016.6, 12898.0, 12944.6, 0.333, 2146106, 2006-01-06 ,, 12517.7, 12908.5, 12474.9, 12901.7, 3.068, 2146163, 2005-12-30 ,, 12711.7, 12740.5, 12496.7, 12517.7, -1.526, 1640115, 2005-12-23 ,, 12688.7, 12721.8, 12564.7, 12711.7, 0.181, 1958818, 2005-12-16 ,, 12640.8, 12787.1, 12606.9, 12688.7, 0.379, 2141601, 2005-12-09 ,, 12692.8, 12766.0, 12551.0, 12640.8, -0.410, 2136031, 2005-12-02 ,, 12702.5, 12704.8, 12517.5, 12692.8, -0.076, 2141938, 2005-11-25 ,, 12495.3, 12727.2, 12474.9, 12702.4, 1.659, 1805201, 2005-11-18 ,, 12362.8, 12508.3, 12263.0, 12495.1, 1.069, 2118362, 2005-11-11 ,, 12219.6, 12372.8, 12157.7, 12362.9, 1.173, 2086083, 2005-11-04 ,, 11947.3, 12269.0, 11947.3, 12219.6, 2.278, 2146344, 2005-10-28 ,, 11792.6, 12033.1, 11759.9, 11947.4, 1.313, 2145645, 2005-10-21 ,, 11835.6, 11939.9, 11667.4, 11792.6, -0.363, 2122629, 2005-10-14 ,, 11953.8, 11963.2, 11630.2, 11835.6, -0.989, 2054419, 2005-10-07 ,, 12289.3, 12341.8, 11811.2, 11953.8, -2.730, 2146049, 2005-09-30 ,, 12126.9, 12295.8, 12098.4, 12289.3, 1.339, 2045309, 2005-09-23 ,, 12356.0, 12356.1, 12013.4, 12126.9, -1.854, 2146021, 2005-09-16 ,, 12418.9, 12434.0, 12244.8, 12356.0, -0.499, 2144748, 2005-09-09 ,, 12189.8, 12428.2, 12189.8, 12418.0, 1.874, 2121901, 2005-09-02 ,, 12042.4, 12286.4, 12003.4, 12189.6, 1.222, 1989708, 2005-08-26 ,, 12168.8, 12252.4, 12034.5, 12042.4, -1.031, 1742786, 2005-08-19 ,, 12283.8, 12345.2, 12122.7, 12167.9, -0.944, 1883849, 2005-08-12 ,, 12258.4, 12389.6, 12208.8, 12283.8, 0.207, 2017623, 2005-08-05 ,, 12360.8, 12478.3, 12246.3, 12258.4, -0.828, 2087481, 2005-07-29 ,, 12337.3, 12457.7, 12274.6, 12360.8, 0.190, 2085668, 2005-07-22 ,, 12254.7, 12363.9, 12191.5, 12337.3, 0.674, 2048044, 2005-07-15 ,, 12115.5, 12322.6, 12115.1, 12254.7, 1.149, 2077091, 2005-07-08 ,, 11916.0, 12122.9, 11832.1, 12115.5, 1.673, 2084539, 2005-07-01 ,, 11843.9, 11981.5, 11807.3, 11916.2, 0.610, 1995510, 2005-06-24 ,, 12076.1, 12103.8, 11836.9, 11843.9, -1.923, 2054676, 2005-06-17 ,, 11876.0, 12110.0, 11843.3, 12076.1, 1.685, 2035609, 2005-06-10 ,, 11844.4, 11975.5, 11795.5, 11876.0, 0.271, 1977627, 2005-06-03 ,, 11840.3, 11933.3, 11784.2, 11843.9, 0.030, 2093579, 2005-05-27 ,, 11729.6, 11846.0, 11699.8, 11840.3, 0.944, 1919464, 2005-05-20 ,, 11359.8, 11744.6, 11357.7, 11729.6, 3.249, 2099332, 2005-05-13 ,, 11538.5, 11612.5, 11285.9, 11360.5, -1.544, 2123184, 2005-05-06 ,, 11363.5, 11596.0, 11345.7, 11538.7, 1.542, 2120231, 2005-04-29 ,, 11337.3, 11480.3, 11195.2, 11363.5, 0.231, 2132007, 2005-04-22 ,, 11246.8, 11431.1, 11207.1, 11337.3, 0.805, 2146471, 2005-04-15 ,, 11634.7, 11713.6, 11238.2, 11246.8, -3.333, 2085775, 2005-04-08 ,, 11568.7, 11743.4, 11513.2, 11634.6, 0.570, 2107014, 2005-04-01 ,, 11561.7, 11727.8, 11463.9, 11568.7, 0.061, 2117395, 2005-03-25 ,, 11729.8, 11744.6, 11532.0, 11561.7, -1.433, 1984911, 2005-03-18 ,, 11821.5, 11939.1, 11669.0, 11729.8, -0.776, 2145625, 2005-03-11 ,, 12040.3, 12108.9, 11800.9, 11821.5, -1.817, 2142912, 2005-03-04 ,, 11934.0, 12063.3, 11806.8, 12040.3, 0.891, 2146404, 2005-02-25 ,, 11841.7, 11935.3, 11664.6, 11934.0, 0.779, 2143517, 2005-02-18 ,, 11875.5, 11953.1, 11809.2, 11841.7, -0.285, 2104829, 2005-02-11 ,, 11865.5, 11900.1, 11729.4, 11875.5, 0.081, 2005817, 2005-02-04 ,, 11531.4, 11867.5, 11531.4, 11865.9, 2.902, 2146371, 2005-01-28 ,, 11507.4, 11595.4, 11449.3, 11531.3, 0.209, 2146085, 2005-01-21 ,, 11652.7, 11767.1, 11506.9, 11507.3, -1.248, 2146556, 2005-01-14 ,, 11648.3, 11746.7, 11539.6, 11652.7, 0.033, 2136768, 2005-01-07 ,, 11971.1, 12024.4, 11608.9, 11648.9, -2.667, 2146802, 2004-12-31 ,, 11933.8, 12027.5, 11881.4, 11968.1, 0.287, 1620102, 2004-12-24 ,, 11783.5, 11963.3, 11758.6, 11933.8, 1.278, 2029051, 2004-12-17 ,, 11692.0, 11896.3, 11692.0, 11783.2, 0.780, 2146669, 2004-12-10 ,, 11721.9, 11738.8, 11545.9, 11692.0, -0.369, 1373682, 2004-12-03 ,, 11635.7, 11788.4, 11540.6, 11735.3, 0.857, 2146047, 2004-11-26 ,, 11480.6, 11670.5, 11455.7, 11635.6, 1.350, 1766435, 2004-11-19 ,, 11609.7, 11664.8, 11470.1, 11480.6, -1.112, 2146365, 2004-11-12 ,, 11409.4, 11609.7, 11371.2, 11609.7, 1.754, 2138340, 2004-11-05 ,, 11069.0, 11455.3, 11047.0, 11409.6, 3.077, 2136050, 2004-10-29 ,, 10747.6, 11085.2, 10696.3, 11069.0, 2.987, 2131870, 2004-10-22 ,, 10838.6, 10941.2, 10715.0, 10748.0, -0.837, 2107888, 2004-10-15 ,, 10964.5, 11015.8, 10774.3, 10838.7, -1.147, 1961266, 2004-10-08 ,, 11058.7, 11164.3, 10949.6, 10964.5, -0.852, 2119560, 2004-10-01 ,, 10838.3, 11059.2, 10746.5, 11058.7, 2.034, 2032841, 2004-09-24 ,, 10993.5, 11028.5, 10816.2, 10838.3, -1.413, 1919586, 2004-09-17 ,, 10937.2, 11011.1, 10903.6, 10993.6, 0.518, 1916790, 2004-09-10 ,, 10820.9, 10947.6, 10820.9, 10936.9, 1.072, 1912349, 2004-09-03 ,, 10754.7, 10889.6, 10627.7, 10820.9, 0.613, 1537170, 2004-08-27 ,, 10664.6, 10771.4, 10604.0, 10755.0, 0.841, 1420381, 2004-08-20 ,, 10304.7, 10680.0, 10304.7, 10665.3, 3.499, 1675396, 2004-08-13 ,, 10307.8, 10452.8, 10268.5, 10304.7, -0.030, 1739350, 2004-08-06 ,, 10701.1, 10757.9, 10291.1, 10307.8, -3.681, 1725031, 2004-07-30 ,, 10553.7, 10717.3, 10464.7, 10701.7, 1.401, 2011499, 2004-07-23 ,, 10732.7, 10873.7, 10533.7, 10553.8, -1.671, 2018869, 2004-07-16 ,, 10842.7, 10900.6, 10729.5, 10733.2, -1.010, 1793022, 2004-07-09 ,, 10997.5, 10997.5, 10804.3, 10842.7, -1.408, 1913515, 2004-07-02 ,, 11073.7, 11164.5, 10972.0, 10997.5, -0.687, 1916703, 2004-06-25 ,, 11034.2, 11159.5, 10933.2, 11073.6, 0.358, 1960963, 2004-06-18 ,, 11045.9, 11073.8, 10903.0, 11034.1, -0.108, 1894234, 2004-06-11 ,, 10937.9, 11120.3, 10937.9, 11046.0, 1.003, 1771576, 2004-06-04 ,, 10926.4, 11000.5, 10863.8, 10936.3, 0.091, 1828374, 2004-05-28 ,, 10625.1, 10952.4, 10619.4, 10926.4, 2.836, 1859359, 2004-05-21 ,, 10634.6, 10742.6, 10466.5, 10625.1, -0.090, na, 2004-05-14 ,, 10686.0, 10713.7, 10455.6, 10634.7, -0.480, na, 2004-05-07 ,, 10793.7, 10993.3, 10684.8, 10686.0, -0.998, na, 2004-04-30 ,, 11150.4, 11211.8, 10788.5, 10793.7, -3.199, 1.900, 2004-04-23 ,, 11078.1, 11174.7, 10907.7, 11150.4, 0.653, na, 2004-04-16 ,, 11166.1, 11237.3, 10948.0, 11078.1, -0.788, na, 2004-04-09 ,, 11202.4, 11279.9, 11128.5, 11166.1, -0.324, 1.900, 2004-04-02 ,, 10840.2, 11229.7, 10840.2, 11202.4, 3.341, na, 2004-03-26 ,, 10853.0, 10903.8, 10629.2, 10840.2, -0.118, na, 2004-03-19 ,, 10968.2, 10995.8, 10771.4, 10853.0, -1.050, na, 2004-03-12 ,, 11314.4, 11350.2, 10814.9, 10968.2, -3.060, 1.550, 2004-03-05 ,, 11172.9, 11370.9, 11163.3, 11314.4, 1.266, na, 2004-02-27 ,, 11143.6, 11224.8, 11034.2, 11172.9, 0.263, na, 2004-02-20 ,, 11174.0, 11302.8, 11091.2, 11143.6, -0.272, na, 2004-02-13 ,, 11129.4, 11297.7, 11108.2, 11174.0, 0.401, 1.900, 2004-02-06 ,, 11029.2, 11129.5, 10935.3, 11129.4, 0.908, na, 2004-01-30 ,, 11156.8, 11281.8, 10932.7, 11029.2, -1.144, 1.900, 2004-01-23 ,, 11116.0, 11232.9, 11082.8, 11156.8, 0.367, na, 2004-01-16 ,, 10929.0, 11117.7, 10877.3, 11116.0, 1.711, na, 2004-01-09 ,, 10777.9, 11018.5, 10777.9, 10929.0, 1.402, na, 2004-01-02 ,, 10659.4, 10866.2, 10659.4, 10777.9, 1.112, 1.900, 2003-12-26 ,, 10579.5, 10682.7, 10554.5, 10659.4, 0.755, na, 2003-12-19 ,, 10464.5, 10597.6, 10366.5, 10579.5, 1.099, na, 2003-12-12 ,, 10352.6, 10465.2, 10244.2, 10464.5, 1.081, na, 2003-12-05 ,, 10352.2, 10506.5, 10337.7, 10352.6, 0.004, na, 2003-11-28 ,, 10098.9, 10371.1, 10098.9, 10352.2, 2.508, na, 2003-11-21 ,, 10244.7, 10244.7, 10059.3, 10098.9, -1.423, na, 2003-11-14 ,, 10289.8, 10380.2, 10167.2, 10244.7, -0.438, 1.900, 2003-11-07 ,, 10224.5, 10367.6, 10189.5, 10289.8, 0.639, 1.900, 2003-10-31 ,, 9983.50, 10258.5, 9983.50, 10224.5, 2.414, na, 2003-10-24 ,, 10098.4, 10185.5, 9890.90, 9983.50, -1.138, na, 2003-10-17 ,, 10085.3, 10251.6, 10076.4, 10098.4, 0.130, na, 2003-10-10 ,, 9990.30, 10183.4, 9968.80, 10085.3, 0.951, na, 2003-10-03 ,, 9646.50, 10069.0, 9595.20, 9990.30, 3.564, 1.900, 2003-09-26 ,, 9927.60, 10000.9, 9644.60, 9646.50, -4.054, 1.300, 2003-09-19 ,, 9877.30, 10076.2, 9835.70, 10054.1, 1.790, na, 2003-09-12 ,, 9906.70, 10010.5, 9769.30, 9877.30, -0.297, na, 2003-09-05 ,, 9770.50, 9979.20, 9749.10, 9906.70, 1.394, na, 2003-08-29 ,, 9612.40, 9779.70, 9510.90, 9770.50, 1.645, na, 2003-08-22 ,, 9547.50, 9784.90, 9547.50, 9612.40, 0.680, 2.300, 2003-08-15 ,, 9392.70, 9561.90, 9372.80, 9547.50, 1.648, 2.400, 2003-08-08 ,, 9454.20, 9491.60, 9258.60, 9392.70, -0.651, na, 2003-08-01 ,, 9599.40, 9673.10, 9443.90, 9454.20, -1.513, na, 2003-07-25 ,, 9546.70, 9612.60, 9389.50, 9599.40, 0.552, na, 2003-07-18 ,, 9610.90, 9771.80, 9418.10, 9546.70, -0.668, na, 2003-07-11 ,, 9462.50, 9709.80, 9462.50, 9610.90, 1.568, na, 2003-07-04 ,, 9358.50, 9539.70, 9227.50, 9462.50, 1.111, na, 2003-06-27 ,, 9511.60, 9511.60, 9322.30, 9358.50, -1.610, na, 2003-06-20 ,, 9454.30, 9692.90, 9454.30, 9511.60, 0.606, na, 2003-06-13 ,, 9452.50, 9587.30, 9303.30, 9454.30, 0.019, na, 2003-06-06 ,, 9218.90, 9646.30, 9218.90, 9452.50, 2.534, na, 2003-05-30 ,, 8916.20, 9225.50, 8868.10, 9218.90, 3.395, na, 2003-05-23 ,, 8989.90, 8989.90, 8704.70, 8916.20, -0.820, na, 2003-05-16 ,, 8883.30, 9029.20, 8847.70, 8989.90, 1.200, na, 2003-05-09 ,, 8834.10, 8931.70, 8760.00, 8883.30, 0.557, 2.400, 2003-05-02 ,, 8525.90, 8835.30, 8525.90, 8834.10, 3.615, 1.900, 2003-04-25 ,, 8466.80, 8712.20, 8412.90, 8525.90, 0.698, na, 2003-04-18 ,, 8227.50, 8486.00, 8227.50, 8466.80, 2.909, na, 2003-04-11 ,, 8320.00, 8555.60, 8177.90, 8227.50, -1.112, na, 2003-04-04 ,, 8185.60, 8388.60, 8006.60, 8320.00, 1.642, na, 2003-03-28 ,, 8463.40, 8464.00, 8128.10, 8185.60, -3.282, na, 2003-03-21 ,, 7896.50, 8463.40, 7843.20, 8463.40, 7.179, na, 2003-03-14 ,, 7857.30, 7966.90, 7503.20, 7896.50, 0.499, na, 2003-03-07 ,, 7972.60, 8073.10, 7706.60, 7857.30, -1.446, na, 2003-02-28 ,, 8036.00, 8036.00, 7771.80, 7972.60, -0.789, na, 2003-02-21 ,, 7896.90, 8067.10, 7885.00, 8036.00, 1.761, na, 2003-02-14 ,, 7873.40, 7992.40, 7657.60, 7896.90, 0.298, na, 2003-02-07 ,, 8125.10, 8196.70, 7854.60, 7873.40, -3.098, na, 2003-01-31 ,, 8175.70, 8229.00, 7983.50, 8125.10, -0.619, na, 2003-01-24 ,, 8530.30, 8565.10, 8162.50, 8175.70, -4.157, na, 2003-01-17 ,, 8758.40, 8826.10, 8508.90, 8530.30, -2.604, na, 2003-01-10 ,, 8593.20, 8804.40, 8583.60, 8758.40, 1.922, na, 2003-01-03 ,, 8305.50, 8616.70, 8248.80, 8593.20, 3.464, na, 2002-12-27 ,, 8475.20, 8553.60, 8293.40, 8305.50, -2.002, na, 2002-12-20 ,, 8426.10, 8615.60, 8336.10, 8475.20, 0.580, na, 2002-12-13 ,, 8629.20, 8629.20, 8421.60, 8426.30, -2.351, na, 2002-12-06 ,, 8846.70, 9010.70, 8483.10, 8629.20, -2.459, na, 2002-11-29 ,, 8783.10, 8898.40, 8622.60, 8846.70, 0.724, na, 2002-11-22 ,, 8584.00, 8840.10, 8429.20, 8783.10, 2.319, na, 2002-11-15 ,, 8438.80, 8587.20, 8235.90, 8584.00, 1.721, 1.900, 2002-11-08 ,, 8502.20, 8722.00, 8412.50, 8438.80, -0.746, na, 2002-11-01 ,, 8450.60, 8533.70, 8184.90, 8502.20, 0.611, 2.060, 2002-10-25 ,, 8323.80, 8486.70, 8223.60, 8450.60, 1.523, 1.920, 2002-10-18 ,, 7873.00, 8344.30, 7811.00, 8323.80, 5.726, 1.960, 2002-10-11 ,, 7598.60, 7945.40, 7273.40, 7873.00, 3.611, 1.980, 2002-10-04 ,, 7872.60, 8076.60, 7542.00, 7598.60, -3.480, 2.040, 2002-09-27 ,, 8023.20, 8117.60, 7769.70, 7872.60, -1.877, 1.940, 2002-09-20 ,, 8440.90, 8541.00, 7972.90, 8023.20, -4.949, 2.000, 2002-09-13 ,, 8481.20, 8735.00, 8321.30, 8440.90, -0.475, 1.900, 2002-09-06 ,, 8654.00, 8654.00, 8264.10, 8481.20, -1.997, 1.950, 2002-08-30 ,, 8876.90, 9015.40, 8536.00, 8654.00, -2.511, 1.940, 2002-08-23 ,, 8770.30, 9096.30, 8758.60, 8876.90, 1.215, 1.900, 2002-08-16 ,, 8571.90, 8823.40, 8279.60, 8770.30, 2.315, 1.960, 2002-08-09 ,, 8186.60, 8618.00, 7907.60, 8571.90, 4.706, 1.940, 2002-08-02 ,, 8091.60, 8625.10, 8091.60, 8186.60, 1.174, 1.900, 2002-07-26 ,, 8083.00, 8135.00, 7396.60, 8091.60, 0.106, 1.940, 2002-07-19 ,, 8711.50, 8772.00, 8083.00, 8083.00, -7.215, 2.040, 2002-07-12 ,, 9313.20, 9350.10, 8523.90, 8711.50, -6.463, 2.000, 2002-07-05 ,, 9384.00, 9410.90, 8824.80, 9313.40, -0.752, 1.775, 2002-06-28 ,, 9390.00, 9516.90, 9031.70, 9384.00, -0.064, 2.000, 2002-06-21 ,, 9549.70, 9859.10, 9360.00, 9390.00, -1.672, 1.980, 2002-06-14 ,, 9752.70, 9838.80, 9306.20, 9549.70, -2.081, 1.960, 2002-06-07 ,, 10106.7, 10134.8, 9598.60, 9752.70, -3.501, 1.900, 2002-05-31 ,, 10250.6, 10273.0, 9993.20, 10106.5, -1.406, 1.925, 2002-05-24 ,, 10474.2, 10474.2, 10170.5, 10250.6, -2.135, 1.900, 2002-05-17 ,, 10017.7, 10476.4, 10009.0, 10474.2, 4.559, 1.940, 2002-05-10 ,, 10202.0, 10329.2, 9977.50, 10017.5, -1.808, 1.960, 2002-05-03 ,, 10208.5, 10358.2, 10100.5, 10202.0, -0.062, 1.940, 2002-04-26 ,, 10635.0, 10635.1, 10208.3, 10208.3, -4.012, 1.940, 2002-04-19 ,, 10506.0, 10709.8, 10406.3, 10635.0, 1.228, 1.940, 2002-04-12 ,, 10551.4, 10659.0, 10415.5, 10506.0, -0.430, 1.940, 2002-04-05 ,, 10775.7, 10778.3, 10517.7, 10551.4, -2.082, 1.920, 2002-03-29 ,, 10776.9, 10835.4, 10620.5, 10775.7, -0.011, 1.925, 2002-03-22 ,, 10904.7, 10983.4, 10689.6, 10776.9, -1.172, 1.940, 2002-03-15 ,, 10890.7, 10963.0, 10768.8, 10904.7, 0.129, 1.960, 2002-03-08 ,, 10560.0, 10957.0, 10560.0, 10890.7, 3.132, 1.940, 2002-03-01 ,, 10179.3, 10560.0, 10179.3, 10560.0, 3.740, 1.940, 2002-02-22 ,, 10315.5, 10315.5, 10040.5, 10179.3, -1.320, 2.025, 2002-02-15 ,, 10249.3, 10509.2, 10237.0, 10315.5, 0.646, 1.960, 2002-02-08 ,, 10490.2, 10490.2, 10077.5, 10249.3, -2.296, 2.000, 2002-02-01 ,, 10576.5, 10628.8, 10152.8, 10490.2, -0.816, 1.960, 2002-01-25 ,, 10509.4, 10628.5, 10408.0, 10576.5, 0.638, 2.125, 2002-01-18 ,, 10698.2, 10705.4, 10488.1, 10509.4, -1.765, 2.000, 2002-01-11 ,, 10932.3, 10973.5, 10697.3, 10698.2, -2.141, 2.080, 2002-01-04 ,, 10818.6, 10959.6, 10581.8, 10932.3, 1.051, 2.175, 2001-12-28 ,, 10644.9, 10844.2, 10644.9, 10818.6, 1.632, 1.175, 2001-12-21 ,, 10443.6, 10713.0, 10438.3, 10644.9, 1.928, 2.020, 2001-12-14 ,, 10745.4, 10749.4, 10292.7, 10443.6, -2.809, 2.040, 2001-12-07 ,, 10531.5, 10874.0, 10409.0, 10745.4, 2.031, 2.000, 2001-11-30 ,, 10596.7, 10727.5, 10401.6, 10531.5, -0.612, 2.080, 2001-11-23 ,, 10486.7, 10616.1, 10410.0, 10596.4, 1.046, 1.875, 2001-11-16 ,, 10297.2, 10563.3, 10103.5, 10486.7, 1.840, 2.120, 2001-11-09 ,, 10016.8, 10450.6, 10016.8, 10297.2, 2.799, 2.040, 2001-11-02 ,, 10185.5, 10185.5, 9721.30, 10016.8, -1.656, 2.200, 2001-10-26 ,, 9894.90, 10233.0, 9831.90, 10185.5, 2.937, 2.180, 2001-10-19 ,, 10049.1, 10202.4, 9748.30, 9894.90, -1.534, 2.140, 2001-10-12 ,, 9837.10, 10118.3, 9676.70, 10049.1, 2.155, 2.050, 2001-10-05 ,, 9563.00, 9960.50, 9417.00, 9837.10, 2.866, na, 2001-09-28 ,, 8900.50, 9563.00, 8900.50, 9563.00, 7.443, na, 2001-09-21 ,, 10104.4, 10104.4, 8722.10, 8900.50, -11.915, na, 2001-09-14 ,, 10066.5, 10146.0, 9961.10, 10104.4, 0.376, na, 2001-09-07 ,, 10515.1, 10700.0, 10028.8, 10066.5, -4.266, na, 2001-08-31 ,, 10948.4, 10969.9, 10432.0, 10515.1, -3.958, na, 2001-08-24 ,, 10760.1, 10949.0, 10670.2, 10948.4, 1.750, na, 2001-08-17 ,, 10994.5, 11082.4, 10714.9, 10760.1, -2.132, na, 2001-08-10 ,, 11242.9, 11242.9, 10820.6, 10994.5, -2.209, na, 2001-08-03 ,, 11165.2, 11353.1, 11112.0, 11242.9, 0.696, na, 2001-07-27 ,, 11212.4, 11256.1, 10804.9, 11165.2, -0.421, na, 2001-07-20 ,, 11271.9, 11343.6, 11089.3, 11212.4, -0.528, na, 2001-07-13 ,, 11059.6, 11296.7, 10836.6, 11271.9, 1.920, na, 2001-07-06 ,, 11407.2, 11512.7, 11041.5, 11059.6, -3.047, na, 2001-06-29 ,, 11312.5, 11493.4, 11139.7, 11407.2, 0.837, na, 2001-06-22 ,, 11238.0, 11448.7, 11156.5, 11312.5, 0.663, na, 2001-06-15 ,, 11736.7, 11736.7, 11139.3, 11238.0, -4.249, na, 2001-06-08 ,, 11671.5, 11926.7, 11636.5, 11736.7, 0.559, na, 2001-06-01 ,, 11849.9, 11849.9, 11510.0, 11671.5, -1.506, na, 2001-05-25 ,, 11923.5, 12179.0, 11838.0, 11849.9, -0.617, na, 2001-05-18 ,, 11491.3, 11956.0, 11435.0, 11923.5, 3.761, na, 2001-05-11 ,, 11687.2, 11723.5, 11451.9, 11491.3, -1.677, na, 2001-05-04 ,, 11508.8, 11740.0, 11365.1, 11687.3, 1.551, na, 2001-04-27 ,, 11409.8, 11509.0, 11077.7, 11508.8, 0.868, na, 2001-04-20 ,, 10852.7, 11505.7, 10709.9, 11409.8, 5.133, na, 2001-04-13 ,, 10318.5, 10852.7, 10314.2, 10852.7, 5.177, na, 2001-04-06 ,, 10645.8, 10697.4, 9985.10, 10318.5, -3.074, na, 2001-03-30 ,, 10475.4, 10850.7, 10424.9, 10645.8, 1.627, na, 2001-03-23 ,, 10559.4, 10849.0, 9933.10, 10475.4, -0.796, na, 2001-03-16 ,, 11331.7, 11331.7, 10547.2, 10559.4, -6.815, na, 2001-03-09 ,, 11374.4, 11670.5, 11294.1, 11331.7, -0.375, na, 2001-03-02 ,, 11500.7, 11739.0, 11180.7, 11374.4, -1.098, na, 2001-02-23 ,, 12029.7, 12083.1, 11211.6, 11500.7, -4.397, na, 2001-02-16 ,, 12124.3, 12336.1, 11956.5, 12029.7, -0.780, na, 2001-02-09 ,, 12446.4, 12577.4, 12077.2, 12124.3, -2.617, na, 2001-02-02 ,, 12527.3, 12798.9, 12439.7, 12450.1, -0.616, na, 2001-01-26 ,, 12384.0, 12685.8, 12317.3, 12527.3, 1.157, na, 2001-01-19 ,, 12181.3, 12529.0, 12137.2, 12384.0, 1.664, na, 2001-01-12 ,, 11872.6, 12315.6, 11649.1, 12181.3, 2.600, na, 2001-01-05 ,, 12175.9, 12399.1, 11658.8, 11872.6, -2.491, na, 2000-12-29 ,, 11981.6, 12380.8, 11928.4, 12175.9, 1.622, na, 2000-12-22 ,, 12094.0, 12369.9, 11463.4, 11981.6, -0.929, na, 2000-12-15 ,, 12666.5, 12869.8, 11998.8, 12094.0, -4.520, na, 2000-12-08 ,, 12037.4, 12720.8, 11963.8, 12666.5, 5.226, na, 2000-12-01 ,, 12353.7, 12540.8, 11793.7, 12037.4, -2.560, na, 2000-11-24 ,, 12659.9, 12659.9, 12086.1, 12353.6, -2.419, na, 2000-11-17 ,, 12688.9, 12988.6, 12280.5, 12659.9, -0.229, na, 2000-11-10 ,, 13383.0, 13475.1, 12688.9, 12688.9, -5.186, na, 2000-11-03 ,, 12860.7, 13435.3, 12812.0, 13383.0, 4.061, na, 2000-10-27 ,, 13057.4, 13232.7, 12427.1, 12860.7, -1.506, na, 2000-10-20 ,, 12803.5, 13159.4, 12139.0, 13057.4, 1.983, na, 2000-10-13 ,, 12914.3, 12914.3, 12310.3, 12803.5, na, na,