|
|
|
|
Russell 3000 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_3000_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_|
29.64% <-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 1081.68 1084.49 1078.39 1078.74 -0.170 na
2013-12-06 1082.25 1083.82 1064.79 1080.58 -0.093 na
2013-11-29 1080.91 1085.97 1076.88 1081.59 0.189 na
2013-11-22 1077.06 1079.61 1061.84 1079.55 0.283 na
2013-11-15 1058.86 1076.52 1053.81 1076.50 1.635 na
2013-11-08 1057.41 1063.41 1044.44 1059.18 0.338 na
2013-11-01 1056.94 1065.16 1049.93 1055.61 -0.158 na
2013-10-25 1049.77 1057.93 1045.70 1057.28 0.774 na
2013-10-18 1020.56 1049.40 1016.88 1049.16 2.500 na
2013-10-11 1014.39 1023.69 988.360 1023.57 0.590 na
2013-10-04 1012.93 1021.48 1005.16 1017.57 0.076 na
2013-09-27 1025.74 1025.74 1013.91 1016.80 -0.818 na
2013-09-20 1015.00 1036.64 1015.00 1025.19 1.362 na
2013-09-13 992.310 1012.85 992.310 1011.41 2.074 na
2013-09-06 980.410 996.500 976.550 990.860 1.436 na
2013-08-30 996.260 999.760 974.150 976.830 -1.896 na
2013-08-23 988.910 996.410 980.480 995.710 0.666 na
2013-08-16 1008.70 1013.88 987.590 989.120 -2.180 na
2013-08-09 1021.10 1022.04 1006.27 1011.16 -1.048 na
2013-08-02 1008.03 1021.87 1003.53 1021.87 1.222 na
2013-07-26 1010.09 1013.52 1000.89 1009.53 0.039 na
2013-07-19 1001.73 1010.05 996.940 1009.14 0.748 na
2013-07-12 974.560 1001.65 974.560 1001.65 2.994 na
2013-07-05 959.160 972.530 956.100 972.530 1.745 na
2013-06-28 943.020 962.400 926.620 955.850 1.059 na
2013-06-21 969.470 983.320 937.050 945.830 -2.193 na
2013-06-14 977.170 979.320 955.380 967.040 -0.945 na
2013-06-07 970.930 978.220 950.170 976.270 0.647 na
2013-05-31 983.500 994.830 969.980 969.990 -0.995 na
2013-05-24 990.130 1002.59 971.020 979.740 -1.164 na
2013-05-17 970.800 991.280 967.650 991.280 2.010 na
2013-05-10 958.940 971.810 958.730 971.750 1.360 na
2013-05-03 941.690 961.470 938.940 958.710 1.985 na
2013-04-26 924.540 946.530 918.500 940.050 1.804 na
2013-04-19 942.480 942.480 911.460 923.390 -2.226 na
2013-04-12 923.170 949.570 920.650 944.410 2.297 na
2013-04-05 935.390 936.530 914.360 923.200 -1.317 na
2013-03-29 929.500 936.210 921.790 935.520 0.811 na
2013-03-22 927.070 931.230 917.360 927.990 -0.270 na
2013-03-15 923.530 932.210 922.060 930.500 0.654 na
2013-03-08 903.240 925.100 899.820 924.450 2.324 na
2013-03-01 904.240 907.630 883.680 903.450 0.155 na
2013-02-22 906.510 912.360 890.580 902.050 -0.411 na
2013-02-15 903.880 908.320 901.190 905.770 0.207 na
2013-02-08 898.200 903.900 889.850 903.900 0.366 na
2013-02-01 895.060 901.370 890.510 900.600 0.641 na
2013-01-25 883.690 894.930 881.250 894.860 1.262 na
2013-01-18 874.840 883.710 870.350 883.710 1.013 na
2013-01-11 870.210 875.170 862.880 874.850 0.398 na
2013-01-04 866.800 872.230 866.590 871.380 4.721 na
2012-12-28 847.030 847.600 831.230 832.100 -1.899 na
2012-12-21 837.200 857.350 837.200 848.210 1.357 na
2012-12-14 838.070 851.160 835.880 836.850 -0.257 na
2012-12-07 839.960 842.220 827.850 839.010 0.141 na
2012-11-30 830.870 839.160 818.960 837.830 0.680 na
2012-11-23 805.880 832.170 805.880 832.170 3.657 na
2012-11-16 816.910 819.920 792.850 802.810 -1.525 na
2012-11-09 839.080 846.270 811.130 815.240 -2.372 na
2012-11-02 833.200 847.260 829.610 835.050 0.304 na
2012-10-26 843.860 845.820 827.460 832.520 -1.436 na
2012-10-19 841.680 862.540 840.580 844.650 0.352 na
2012-10-12 858.610 858.910 840.140 841.690 -2.210 na
2012-10-05 850.790 867.060 848.420 860.710 1.346 na
2012-09-28 858.850 862.770 842.760 849.280 -1.420 na
2012-09-21 865.760 865.760 855.460 861.510 -0.572 na
2012-09-14 848.610 871.250 844.250 866.470 2.029 na
2012-09-07 828.100 849.250 823.100 849.240 2.459 na
2012-08-31 832.070 833.580 823.190 828.860 -0.217 na
2012-08-24 834.550 840.400 823.360 830.660 -0.550 na
2012-08-17 825.770 835.490 820.990 835.250 1.038 na
2012-08-10 817.690 827.590 816.840 826.670 1.202 na
2012-08-03 815.200 818.760 795.600 816.850 0.189 na
2012-07-27 797.440 817.190 782.320 815.310 1.549 na
2012-07-20 799.850 813.730 793.380 802.870 0.242 na
2012-07-13 800.420 804.860 781.880 800.930 -0.021 na
2012-07-06 804.190 812.650 797.320 801.100 -0.315 na
2012-06-29 786.770 803.640 771.400 803.630 2.133 na
2012-06-22 788.610 803.740 780.410 786.850 -0.462 na
2012-06-15 785.440 790.760 769.970 790.500 1.015 na
2012-06-08 755.380 785.660 747.180 782.560 3.703 na
2012-06-01 782.370 789.950 754.240 754.620 -3.193 na
2012-05-25 765.340 785.090 764.870 779.510 1.965 na
2012-05-18 801.360 801.360 762.700 764.490 -4.607 na
2012-05-11 807.920 812.480 794.470 801.410 -1.002 na
2012-05-04 831.580 838.350 808.800 809.520 -2.654 na
2012-04-27 812.620 833.300 803.330 831.590 1.894 na
2012-04-20 810.730 824.550 807.490 816.130 0.666 na
2012-04-13 823.500 823.500 802.010 810.730 -2.017 na
2012-04-06 833.310 842.480 824.840 827.420 -0.798 na
2012-03-30 830.610 841.510 824.160 834.080 0.717 na
2012-03-23 832.240 838.650 821.080 828.140 -0.501 na
2012-03-16 813.830 833.410 810.890 832.310 2.276 na
2012-03-09 811.650 816.130 793.620 813.790 0.246 na
2012-03-02 809.900 818.640 805.030 811.790 -0.054 na
2012-02-24 810.870 814.400 803.530 812.230 0.269 na
2012-02-17 800.880 811.830 797.620 810.050 1.480 na
2012-02-10 799.280 805.770 795.370 798.240 -0.350 na
2012-02-03 781.840 801.200 772.380 801.040 2.427 na
2012-01-27 778.870 791.080 773.060 782.060 0.399 na
2012-01-20 765.960 779.250 763.640 778.950 2.131 na
2012-01-13 755.850 767.410 752.620 762.700 1.085 na
2012-01-06 746.970 758.840 745.880 754.510 1.607 na
2011-12-30 746.330 749.820 737.050 742.580 -0.646 na
2011-12-23 721.990 747.430 709.840 747.410 3.700 na
2011-12-16 738.460 738.840 713.090 720.740 -2.898 na
2011-12-09 739.810 750.100 727.210 742.250 0.811 na
2011-12-02 688.310 745.730 688.310 736.280 7.667 na
2011-11-25 715.920 715.920 683.850 683.850 -4.899 na
2011-11-18 745.580 747.720 715.580 719.080 -3.757 na
2011-11-11 745.760 756.070 725.340 747.150 0.575 na
2011-11-04 757.260 757.260 718.320 742.880 -2.309 na
2011-10-28 730.550 767.970 720.800 760.440 4.196 na
2011-10-21 720.780 730.220 701.520 729.820 0.980 na
2011-10-14 684.240 722.870 684.240 722.740 6.293 na
2011-10-07 664.110 690.770 630.590 679.950 2.099 na
2011-09-30 672.720 706.620 665.930 665.970 -0.702 na
2011-09-23 717.080 722.300 656.830 670.680 -6.899 na
2011-09-16 680.810 723.150 672.770 720.380 5.383 na
2011-09-09 689.670 714.150 674.540 683.580 -1.584 na
2011-09-02 700.000 730.700 692.440 694.580 -0.270 na
2011-08-26 667.260 704.360 661.990 696.460 4.936 na
2011-08-19 701.150 716.640 662.960 663.700 -5.089 na
2011-08-12 704.310 705.280 650.750 699.290 -1.564 na
2011-08-05 773.830 780.400 691.810 710.400 -7.873 na
2011-07-29 801.980 803.230 763.940 771.110 -4.129 na
2011-07-22 787.810 805.060 775.050 804.320 2.092 na
2011-07-15 802.230 802.230 781.720 787.840 -2.196 na
2011-07-08 801.460 812.870 796.930 805.530 0.492 na
2011-07-01 759.250 802.340 758.200 801.590 5.567 na
2011-06-24 757.210 776.190 755.050 759.320 0.100 na
2011-06-17 759.470 771.590 750.600 758.560 -0.018 na
2011-06-10 777.790 777.790 757.140 758.700 -2.456 na
2011-06-03 800.340 805.740 776.620 777.800 -2.434 na
2011-05-27 793.710 799.250 783.330 797.200 na na
2011-05-20 798.470 805.320 787.380 797.200 -0.371 na
2011-05-13 800.850 813.800 796.790 800.170 -0.092 na
2011-05-06 816.680 820.700 794.240 800.910 -1.929 na
2011-04-29 800.490 817.350 796.950 816.660 1.989 na
2011-04-22 786.860 800.730 774.590 800.730 1.371 na
2011-04-15 795.200 797.790 778.650 789.900 -0.606 na
2011-04-08 797.850 803.080 791.550 794.720 -0.401 na
2011-04-01 785.900 800.900 779.600 797.920 1.656 na
2011-03-25 766.280 788.630 766.280 784.920 2.843 na
2011-03-18 774.890 774.890 746.010 763.220 -1.779 na
2011-03-11 788.920 792.300 769.480 777.040 -1.467 na
2011-03-04 788.580 794.910 776.560 788.610 0.131 na
2011-02-25 798.510 798.510 770.730 787.580 -1.711 na
2011-02-18 792.550 802.260 790.380 801.290 1.090 na
2011-02-11 780.920 793.430 780.920 792.650 1.589 na
2011-02-04 760.070 780.340 760.070 780.250 2.756 na
2011-01-28 762.030 775.210 758.540 759.320 -0.327 na
2011-01-21 769.890 772.640 755.850 761.810 -1.182 na
2011-01-14 755.810 770.920 751.200 770.920 1.821 na
2011-01-07 752.170 761.360 750.840 757.130 1.021 na
2010-12-31 748.170 752.710 746.090 749.480 0.009 na
2010-12-24 741.580 751.340 740.170 749.410 1.054 na
2010-12-17 739.430 742.700 734.070 741.590 0.327 na
2010-12-10 729.280 739.430 727.030 739.170 1.319 na
2010-12-03 708.210 730.120 698.760 729.550 2.990 na
2010-11-26 711.020 713.490 699.600 708.370 -0.525 na
2010-11-19 711.720 715.990 695.130 712.110 0.193 na
2010-11-12 725.020 727.310 707.990 710.740 -2.121 na
2010-11-05 701.970 727.000 696.470 726.140 3.679 na
2010-10-29 700.130 707.580 693.300 700.370 0.136 na
2010-10-22 695.850 703.170 685.300 699.420 0.513 na
2010-10-15 689.020 700.790 683.100 695.850 1.016 na
2010-10-08 677.840 690.420 668.710 688.850 1.648 na
2010-10-01 677.440 683.820 667.690 677.680 0.035 na
2010-09-24 663.290 677.490 661.320 677.440 2.132 na
2010-09-17 652.640 666.300 652.640 663.300 1.602 na
2010-09-10 651.150 653.930 642.590 652.840 0.255 na
2010-09-03 626.890 651.690 612.540 651.180 3.856 na
2010-08-27 630.240 636.160 610.740 627.000 -0.516 na
2010-08-20 633.370 646.890 625.100 630.250 -0.497 na
2010-08-13 660.250 665.200 631.920 633.400 -4.068 na
2010-08-06 649.390 664.930 649.390 660.260 1.674 na
2010-07-30 650.280 662.220 640.680 649.390 -0.137 na
2010-07-23 625.890 650.620 620.950 650.280 3.895 na
2010-07-16 634.870 647.540 625.040 625.900 -1.413 na
2010-07-09 602.360 634.960 598.790 634.870 5.397 na
2010-07-02 636.120 639.740 595.210 602.360 -5.324 na
2010-06-25 660.710 669.120 630.340 636.230 -3.705 na
2010-06-18 645.670 663.100 644.710 660.710 2.326 na
2010-06-11 629.940 645.950 614.590 645.690 2.495 na
2010-06-04 646.020 655.080 627.700 629.970 -2.487 na
2010-05-28 642.630 654.150 614.590 646.040 0.529 na
2010-05-21 672.790 681.040 623.630 642.640 -4.496 na
2010-05-14 654.990 695.950 654.990 672.890 2.728 na
2010-05-07 702.930 714.070 630.300 655.020 -6.817 na
2010-04-30 721.800 723.600 700.520 702.940 -2.614 na
2010-04-23 705.230 721.810 699.010 721.810 2.350 na
2010-04-16 705.090 717.750 701.850 705.240 0.021 na
2010-04-09 694.030 705.200 693.610 705.090 1.594 na
2010-04-02 686.950 696.050 686.950 694.030 1.013 na
2010-03-26 683.030 696.100 678.710 687.070 0.589 na
2010-03-19 678.480 690.230 673.180 683.050 0.671 na
2010-03-12 670.890 680.300 668.890 678.500 1.121 na
2010-03-05 648.880 671.300 648.880 670.980 3.403 na
2010-02-26 651.900 653.740 638.080 648.900 -0.460 na
2010-02-19 631.850 653.760 631.850 651.900 3.170 na
2010-02-12 623.870 633.060 618.510 631.870 1.255 na
2010-02-05 628.990 647.110 611.160 624.040 -0.787 na
2010-01-29 640.740 647.300 627.740 628.990 -1.835 na
2010-01-22 665.670 674.230 639.770 640.750 -3.744 na
2010-01-15 671.490 674.400 662.940 665.670 -0.867 na
2010-01-08 653.110 671.640 653.110 671.490 2.811 na
2010-01-01 660.360 662.700 653.000 653.130 -1.107 na
2009-12-25 644.910 660.440 644.910 660.440 2.408 na
2009-12-18 644.820 652.040 639.460 644.910 0.011 na
2009-12-11 644.430 647.230 632.980 644.840 0.061 na
2009-12-04 633.650 651.700 629.970 644.450 1.693 na
2009-11-27 634.560 647.260 629.540 633.720 -0.134 na
2009-11-20 636.360 649.040 631.810 634.570 -0.299 na
2009-11-13 622.780 643.950 622.780 636.470 2.175 na
2009-11-06 603.260 624.600 598.540 622.920 3.259 na
2009-10-30 631.220 638.700 601.600 603.260 -4.430 na
2009-10-23 637.180 645.100 628.140 631.220 -0.935 na
2009-10-16 628.660 642.680 625.250 637.180 1.355 na
2009-10-09 600.060 628.660 600.060 628.660 4.766 na
2009-10-02 612.080 627.540 597.130 600.060 -1.983 na
2009-09-25 627.170 634.090 610.190 612.200 -2.387 na
2009-09-18 610.910 631.450 606.150 627.170 2.660 na
2009-09-11 593.790 614.330 593.790 610.920 2.871 na
2009-09-04 601.280 601.280 579.000 593.870 -1.236 na
2009-08-28 599.780 607.620 593.260 601.300 0.252 na
2009-08-21 586.760 600.520 571.430 599.790 2.202 na
2009-08-14 591.200 592.920 580.370 586.870 -0.734 na
2009-08-07 576.560 595.480 576.560 591.210 2.541 na
2009-07-31 571.820 582.070 565.710 576.560 0.829 na
2009-07-24 547.610 572.010 547.610 571.820 4.421 na
2009-07-17 511.320 549.880 508.310 547.610 7.089 na
2009-07-10 522.570 523.000 505.110 511.360 -2.145 na
2009-07-03 535.530 543.420 522.570 522.570 -2.425 na
2009-06-26 536.310 537.220 516.560 535.560 -0.153 na
2009-06-19 551.570 551.570 525.900 536.380 -2.754 na
2009-06-12 548.630 557.510 540.170 551.570 0.518 na
2009-06-05 534.730 555.180 534.730 548.730 2.614 na
2009-05-29 515.370 535.140 512.170 534.750 3.760 na
2009-05-22 512.120 538.110 511.130 515.370 0.627 na
2009-05-15 540.490 540.490 509.800 512.160 -5.268 na
2009-05-08 511.270 541.170 511.270 540.640 5.745 na
2009-05-01 504.040 518.710 492.400 511.270 1.434 na
2009-04-24 505.680 507.260 479.760 504.040 -0.326 na
2009-04-17 497.290 508.930 484.340 505.690 1.681 na
2009-04-10 488.640 497.410 471.400 497.330 1.776 na
2009-04-03 471.280 489.650 450.630 488.650 3.679 na
2009-03-27 443.340 482.030 443.340 471.310 6.287 na
2009-03-20 436.510 463.370 431.600 443.430 1.583 na
2009-03-13 393.820 437.560 387.660 436.520 10.834 na
2009-03-06 424.870 424.870 384.410 393.850 -7.303 na
2009-02-27 444.720 449.950 423.920 424.880 -4.463 na
2009-02-20 478.320 478.320 435.420 444.730 -7.024 na
2009-02-13 501.960 505.460 467.170 478.330 -4.711 na
2009-02-06 476.260 502.940 468.860 501.980 5.400 na
2009-01-30 479.600 506.350 473.860 476.260 -0.698 na
2009-01-23 491.790 491.790 463.980 479.610 -2.479 na
2009-01-16 513.900 513.900 470.980 491.800 -4.300 na
2009-01-09 536.260 544.020 512.900 513.900 -4.170 na
2009-01-02 502.050 537.960 492.420 536.260 6.778 na
2008-12-26 510.760 510.760 491.970 502.220 -1.680 na
2008-12-19 503.870 527.330 490.060 510.800 1.369 na
2008-12-12 499.870 524.430 486.100 503.900 0.792 na
2008-12-05 512.200 512.200 464.350 499.940 -2.399 na
2008-11-28 454.110 512.230 454.110 512.230 12.796 na
2008-11-21 498.820 504.060 420.310 454.120 -8.936 na
2008-11-14 534.400 546.130 468.130 498.680 -6.695 na
2008-11-07 557.830 578.420 517.570 534.460 -4.191 na
2008-10-31 502.320 565.930 482.380 557.840 11.053 na
2008-10-24 542.540 567.830 488.710 502.320 -7.413 na
2008-10-17 520.990 602.950 499.140 542.540 4.140 na
2008-10-10 635.430 635.430 485.350 520.970 -18.013 na
2008-10-03 706.470 706.470 634.990 635.430 -10.059 na
2008-09-26 735.820 735.820 690.350 706.500 -3.989 na
2008-09-19 730.420 739.800 662.930 735.850 0.742 na
2008-09-12 726.200 744.680 706.380 730.430 0.569 na
2008-09-05 751.100 762.540 711.100 726.300 -3.306 na
2008-08-29 755.300 760.940 738.100 751.130 -0.553 na
2008-08-22 759.770 761.140 738.330 755.310 -0.594 na
2008-08-15 756.190 766.820 746.060 759.820 0.460 na
2008-08-08 737.550 757.060 728.140 756.340 2.548 na
2008-08-01 735.130 750.740 721.880 737.550 0.329 na
2008-07-25 735.560 754.690 730.070 735.130 -0.061 na
2008-07-18 723.350 736.820 699.860 735.580 1.691 na
2008-07-11 734.050 743.730 714.110 723.350 -1.458 na
2008-07-04 748.280 754.520 727.940 734.050 -1.903 na
2008-06-27 772.720 780.450 744.400 748.290 -3.163 na
2008-06-20 794.680 799.670 770.390 772.730 -2.762 na
2008-06-13 796.580 801.950 777.980 794.680 -0.241 na
2008-06-06 816.780 821.190 796.300 796.600 -2.474 na
2008-05-30 800.590 819.310 799.160 816.810 2.025 na
2008-05-23 828.120 836.410 798.810 800.600 -3.327 na
2008-05-16 805.430 828.440 804.050 828.150 2.817 na
2008-05-09 818.700 822.600 802.540 805.460 -1.475 na
2008-05-02 808.820 823.160 800.420 817.520 1.069 na
2008-04-25 804.540 809.690 791.610 808.870 0.536 na
2008-04-18 771.350 807.760 766.560 804.560 4.304 na
2008-04-11 793.060 802.390 770.390 771.360 -2.736 na
2008-04-04 760.130 799.250 758.800 793.060 4.331 na
2008-03-28 766.040 784.680 758.830 760.140 -0.770 na
2008-03-21 744.740 773.640 725.760 766.040 2.848 na
2008-03-14 747.540 769.490 734.340 744.830 -0.368 na
2008-03-07 770.420 777.560 741.280 747.580 -2.968 na
2008-02-29 782.980 804.610 767.490 770.450 -1.603 na
2008-02-22 781.660 793.150 768.450 783.000 0.170 na
2008-02-15 771.970 793.580 765.660 781.670 1.253 na
2008-02-08 808.280 808.280 762.460 772.000 -4.489 na
2008-02-01 768.460 808.450 763.250 808.280 5.180 na
2008-01-25 762.610 789.400 732.370 768.470 0.768 na
2008-01-18 805.570 815.220 755.260 762.610 -5.333 na
2008-01-11 814.430 824.630 791.940 805.570 -1.089 na
2008-01-04 854.840 854.840 814.210 814.440 -4.719 na
2007-12-28 859.430 868.170 851.340 854.780 -0.542 na
2007-12-21 847.730 859.710 828.580 859.440 1.379 na
2007-12-14 870.780 881.580 847.690 847.750 -2.648 na
2007-12-07 855.820 873.670 843.390 870.810 1.748 na
2007-11-30 832.590 861.270 813.490 855.850 2.794 na
2007-11-23 844.130 844.130 817.540 832.590 -1.369 na
2007-11-16 842.990 863.860 833.160 844.150 0.138 na
2007-11-09 874.710 880.300 839.640 842.990 -3.630 na
2007-11-02 889.490 899.860 865.450 874.740 -1.672 na
2007-10-26 869.680 889.740 863.250 889.610 2.290 na
2007-10-19 905.660 907.260 869.500 869.690 -3.973 na
2007-10-12 903.360 914.300 896.570 905.670 0.256 na
2007-10-05 882.780 905.580 882.780 903.360 2.330 na
2007-09-28 881.870 887.390 870.720 882.790 0.104 na
2007-09-21 857.690 889.700 850.300 881.870 2.818 na
2007-09-14 841.390 860.540 831.750 857.700 1.935 na
2007-09-07 852.960 866.330 838.780 841.420 -1.355 na
2007-08-31 855.720 857.010 827.830 852.980 -0.321 na
2007-08-24 835.180 855.730 827.120 855.730 2.461 na
2007-08-17 841.260 849.030 790.980 835.180 -0.736 na
2007-08-10 828.670 869.240 823.530 841.370 1.530 na
2007-08-03 844.290 861.800 828.550 828.690 -1.850 na
2007-07-27 890.510 897.450 844.310 844.310 -5.189 na
2007-07-20 901.980 903.670 887.580 890.520 -1.271 na
2007-07-13 890.290 903.200 875.900 901.980 1.313 na
2007-07-06 873.180 891.310 873.180 890.290 1.958 na
2007-06-29 873.120 881.510 861.220 873.190 0.008 na
2007-06-22 890.920 893.220 872.150 873.120 -1.999 na
2007-06-15 876.900 894.250 867.730 890.930 1.598 na
2007-06-08 894.680 896.970 865.020 876.920 -1.987 na
2007-06-01 880.100 897.000 877.950 894.700 1.649 na
2007-05-25 882.910 891.210 873.770 880.190 -0.308 na
2007-05-18 875.640 883.180 870.610 882.910 0.824 na
2007-05-11 875.750 880.560 867.100 875.690 -0.009 na
2007-05-04 869.330 877.910 857.470 875.770 0.741 na
2007-04-27 864.540 872.060 858.400 869.330 0.553 na
2007-04-20 847.780 864.650 847.780 864.550 1.978 na
2007-04-13 842.530 847.780 836.260 847.780 0.623 na
2007-04-06 829.040 843.120 826.740 842.530 1.626 na
2007-03-30 837.790 838.250 822.390 829.050 -1.044 na
2007-03-23 808.880 839.270 808.880 837.800 3.575 na
2007-03-16 817.810 821.770 794.880 808.880 -1.096 na
2007-03-09 809.060 821.690 799.860 817.840 1.083 na
2007-03-02 848.070 851.500 805.680 809.080 -4.606 na
2007-02-23 848.980 853.980 845.300 848.150 -0.098 na
2007-02-16 838.380 849.850 834.090 848.980 1.258 na
2007-02-09 843.380 847.180 835.430 838.430 -0.590 na
2007-02-02 826.860 843.960 825.370 843.410 1.990 na
2007-01-26 830.400 836.690 823.430 826.950 -0.417 na
2007-01-19 831.640 833.970 826.130 830.410 -0.148 na
2007-01-12 816.990 831.760 813.570 831.640 1.767 na
2007-01-05 822.000 829.010 814.980 817.200 -0.600 na
2006-12-29 817.490 827.910 817.210 822.130 0.566 na
2006-12-22 827.470 830.350 817.120 817.500 -1.205 na
2006-12-15 819.520 830.420 815.780 827.470 0.969 na
2006-12-08 811.330 824.600 811.330 819.530 1.008 na
2006-12-01 814.520 816.630 799.480 811.350 -0.389 na
2006-11-24 813.110 817.910 811.520 814.520 0.171 na
2006-11-17 800.280 814.840 799.230 813.130 1.584 na
2006-11-10 789.490 804.390 789.490 800.450 1.386 na
2006-11-03 797.700 800.520 786.980 789.510 -1.030 na
2006-10-27 792.440 804.840 789.480 797.730 0.666 na
2006-10-20 791.660 796.140 786.750 792.450 0.100 na
2006-10-13 780.140 792.170 777.220 791.660 1.475 na
2006-10-06 771.050 782.640 765.060 780.150 1.178 na
2006-09-29 759.770 774.530 757.360 771.070 1.487 na
2006-09-22 764.070 769.140 757.340 759.770 -0.556 na
2006-09-15 750.900 766.980 745.590 764.020 1.743 na
2006-09-08 758.760 761.340 746.970 750.930 -1.036 na
2006-09-01 747.310 759.730 746.790 758.790 1.536 na
2006-08-25 753.020 753.020 744.490 747.310 -0.758 na
2006-08-18 730.740 753.040 730.740 753.020 3.042 na
2006-08-11 740.580 741.920 727.630 730.790 -1.326 na
2006-08-04 739.400 749.390 731.370 740.610 0.162 na
2006-07-28 716.380 740.350 716.380 739.410 3.212 na
2006-07-21 716.190 732.440 708.880 716.400 0.029 na
2006-07-14 735.710 740.730 711.550 716.190 -2.655 na
2006-07-07 740.070 745.920 734.510 735.720 -0.597 na
2006-06-30 723.330 742.790 718.390 740.140 2.323 na
2006-06-23 726.850 730.250 717.700 723.340 -0.483 na
2006-06-16 728.580 731.360 707.220 726.850 -0.239 na
2006-06-09 751.280 751.280 717.640 728.590 -3.005 na
2006-06-02 745.300 753.040 732.900 751.160 0.777 na
2006-05-26 738.330 745.630 723.330 745.370 0.953 na
2006-05-19 753.420 756.640 731.730 738.330 -2.007 na
2006-05-12 775.400 776.130 753.040 753.450 -2.831 na
2006-05-05 765.810 775.940 761.650 775.400 1.252 na
2006-04-28 767.240 768.850 757.070 765.810 -0.186 na
2006-04-21 753.600 771.590 748.610 767.240 1.810 na
2006-04-14 757.510 760.450 749.390 753.600 -0.516 na
2006-04-07 762.310 768.580 756.790 757.510 -0.124 na
2006-03-31 760.340 765.910 754.360 758.450 -0.249 na
2006-03-24 761.310 763.700 754.190 760.340 -0.127 na
2006-03-17 745.650 763.000 745.650 761.310 2.100 na
2006-03-10 750.790 751.240 737.690 745.650 -0.685 na
2006-03-03 751.700 756.570 745.310 750.790 -0.121 na
2006-02-24 749.580 753.780 745.740 751.700 0.283 na
2006-02-17 737.470 750.900 731.860 749.580 1.642 na
2006-02-10 737.400 742.770 730.530 737.470 0.011 na
2006-02-03 747.680 750.030 735.480 737.390 -1.376 na
2006-01-27 733.340 749.420 733.340 747.680 1.955 na
2006-01-20 747.750 748.570 733.050 733.340 -1.927 na
2006-01-13 745.400 751.720 745.060 747.750 0.315 na
2006-01-06 723.310 745.820 720.850 745.400 3.054 na
2005-12-30 734.870 736.680 722.240 723.310 -1.573 na
2005-12-23 733.630 735.540 726.520 734.870 0.169 na
2005-12-16 730.340 739.100 728.120 733.630 0.450 na
2005-12-09 733.270 737.250 725.060 730.340 -0.400 na
2005-12-02 734.260 734.330 723.450 733.270 -0.135 na
2005-11-25 722.200 735.540 721.010 734.260 1.670 na
2005-11-18 714.650 722.960 708.720 722.200 1.056 na
2005-11-11 706.440 715.240 702.670 714.650 1.162 na
2005-11-04 691.740 709.410 691.740 706.440 2.125 na
2005-10-28 682.620 696.460 680.580 691.740 1.336 na
2005-10-21 685.490 691.640 675.810 682.620 -0.419 na
2005-10-14 692.340 692.820 673.650 685.490 -0.989 na
2005-10-07 712.210 715.300 683.980 692.340 -2.790 na
2005-09-30 702.760 712.570 701.010 712.210 1.345 na
2005-09-23 716.320 716.320 696.420 702.760 -1.893 na
2005-09-16 719.030 719.970 709.170 716.320 -0.377 na
2005-09-09 705.440 719.670 705.440 719.030 1.926 na
2005-09-02 696.530 710.950 694.200 705.440 1.279 na
2005-08-26 704.020 709.080 696.070 696.530 -1.064 na
2005-08-19 710.430 714.220 701.580 704.020 -0.902 na
2005-08-12 708.770 716.820 706.010 710.430 0.234 na
2005-08-05 715.020 721.810 708.120 708.770 -0.874 na
2005-07-29 713.750 720.720 709.990 715.020 0.178 173.100
2005-07-22 709.500 715.550 705.670 713.750 0.599 171.540
2005-07-15 701.250 713.240 701.250 709.500 1.176 174.780
2005-07-08 689.860 701.670 684.490 701.250 1.651 171.725
2005-07-01 685.870 693.980 683.690 689.860 0.582 174.150
2005-06-24 700.310 701.880 685.610 685.870 -2.062 170.840
2005-06-17 688.700 702.110 686.660 700.310 1.686 172.600
2005-06-10 687.010 694.630 684.100 688.700 0.246 173.460
2005-06-03 687.210 692.230 683.670 687.010 -0.029 172.150
2005-05-27 681.580 687.590 679.190 687.210 0.826 171.380
2005-05-20 659.780 682.400 659.670 681.580 3.304 173.220
2005-05-13 669.870 674.370 655.300 659.780 -1.506 172.800
2005-05-06 660.020 673.410 658.790 669.870 1.492 169.320
2005-04-29 658.490 666.500 650.020 660.020 0.232 170.080
2005-04-22 652.730 663.430 650.230 658.490 0.882 169.840
2005-04-15 675.410 680.140 652.230 652.730 -3.358 170.000
2005-04-08 671.330 681.730 668.120 675.410 0.599 172.700
2005-04-01 670.770 680.910 665.290 671.390 0.092 173.960
2005-03-25 680.440 681.310 668.910 670.770 -1.421 172.775
2005-03-18 685.890 692.780 676.590 680.440 -0.795 174.320
2005-03-11 698.550 702.590 684.640 685.890 -1.812 174.275
2005-03-04 692.420 699.900 684.700 698.550 0.885 172.700
2005-02-25 686.410 692.500 676.100 692.420 0.876 169.050
2005-02-18 688.510 692.880 684.320 686.410 -0.305 171.820
2005-02-11 687.710 689.930 680.040 688.510 0.116 174.825
2005-02-04 668.150 687.720 668.150 687.710 2.927 3284.28
2005-01-28 666.450 672.070 663.340 668.150 0.255 3474.60
2005-01-21 675.430 682.020 666.430 666.450 -1.330 na
2005-01-14 675.090 680.860 669.040 675.430 0.050 na
2005-01-07 693.630 696.660 672.910 675.090 -2.673 na
2004-12-31 691.750 696.880 688.620 693.630 0.272 na
2004-12-24 683.080 693.480 681.700 691.750 1.269 na
2004-12-17 678.320 690.170 678.320 683.080 0.702 na
2004-12-10 680.770 681.260 669.750 678.320 -0.360 na
2004-12-03 674.760 683.910 669.210 680.770 0.891 na
2004-11-26 666.030 676.890 664.830 674.760 1.311 na
2004-11-19 673.820 676.960 665.470 666.030 -1.156 na
2004-11-12 662.380 673.820 660.050 673.820 1.727 na
2004-11-05 642.150 665.020 640.730 662.380 3.150 na
2004-10-29 623.270 642.970 620.110 642.150 3.029 na
2004-10-22 629.010 635.050 621.540 623.270 -0.913 na
2004-10-15 636.470 639.700 625.400 629.010 -1.172 na
2004-10-08 642.270 648.420 635.580 636.470 -0.903 na
2004-10-01 629.540 642.290 624.110 642.270 2.022 na
2004-09-24 639.380 641.390 628.420 629.540 -1.539 na
2004-09-17 636.370 640.360 634.090 639.380 0.473 na
2004-09-10 629.560 637.040 629.560 636.370 1.082 na
2004-09-03 625.930 633.720 618.470 629.560 0.580 na
2004-08-27 620.530 626.880 617.100 625.930 0.870 na
2004-08-20 599.410 621.400 599.410 620.530 3.523 na
2004-08-13 599.450 608.150 597.250 599.410 -0.007 na
2004-08-06 622.330 625.690 598.520 599.450 -3.677 na
2004-07-30 613.470 623.320 608.370 622.330 1.444 na
2004-07-23 623.480 631.590 612.250 613.470 -1.606 na
2004-07-16 630.040 633.390 623.300 623.480 -1.041 na
2004-07-09 638.830 638.830 627.710 630.040 -1.376 na
2004-07-02 643.830 647.900 637.350 638.830 -0.777 na
2004-06-25 642.270 649.500 636.390 643.830 0.243 na
2004-06-18 642.990 644.490 634.580 642.270 -0.112 na
2004-06-11 636.430 647.280 636.430 642.990 1.031 na
2004-06-04 635.840 640.190 632.090 636.430 0.093 na
2004-05-28 623.380 637.530 618.110 635.840 2.760 na
2004-05-21 619.550 625.780 609.780 618.760 -0.128 na
2004-05-14 622.200 624.200 608.980 619.550 -0.426 na
2004-05-07 627.710 639.730 622.180 622.200 -0.878 na
2004-04-30 647.980 651.800 627.580 627.710 -3.128 na
2004-04-23 643.970 649.530 633.960 647.980 0.623 na
2004-04-16 648.880 653.050 636.370 643.970 -0.757 na
2004-04-09 651.050 655.660 646.600 648.880 -0.338 na
2004-04-02 630.360 652.840 630.360 651.080 3.287 na
2004-03-26 631.120 634.250 618.090 630.360 -0.120 na
2004-03-19 638.150 639.960 626.910 631.120 -1.102 na
2004-03-12 658.380 660.370 629.220 638.150 -3.073 na
2004-03-05 650.240 661.720 649.730 658.380 1.252 na
2004-02-27 648.650 653.480 642.480 650.240 0.245 na
2004-02-20 650.570 658.020 645.580 648.650 -0.295 na
2004-02-13 648.460 657.980 646.820 650.570 0.325 na
2004-02-06 642.610 648.670 637.160 648.460 0.910 na
2004-01-30 649.720 657.240 637.100 642.610 -1.094 na
2004-01-23 648.080 654.740 645.830 649.720 0.253 na
2004-01-16 637.410 648.200 634.070 648.080 1.674 na
2004-01-09 628.880 642.820 628.880 637.410 1.356 na
2004-01-02 621.790 634.170 621.790 628.880 1.140 na
2003-12-26 617.270 623.210 615.770 621.790 0.732 na
2003-12-19 610.330 618.360 604.970 617.270 1.137 na
2003-12-12 603.710 610.390 597.510 610.330 1.097 na
2003-12-05 603.540 612.830 602.880 603.710 0.028 na
2003-11-28 589.150 604.730 589.150 603.540 2.442 na
2003-11-21 597.640 597.640 586.820 589.150 -1.421 na
2003-11-14 599.780 605.630 592.770 597.640 -0.357 na
2003-11-07 596.280 604.570 594.020 599.780 0.587 na
2003-10-31 582.400 598.200 582.400 596.280 2.383 na
2003-10-24 588.710 593.900 576.860 582.400 -1.072 na
2003-10-17 588.170 597.830 587.380 588.710 0.092 na
2003-10-10 582.920 594.030 581.390 588.170 0.901 na
2003-10-03 562.820 587.710 559.750 582.920 3.571 na
2003-09-26 586.650 586.650 562.710 562.820 -4.062 na
2003-09-19 576.580 588.540 574.040 586.650 1.747 na
2003-09-12 578.150 584.590 570.290 576.580 -0.272 na
2003-09-05 570.020 582.490 568.790 578.150 1.426 na
2003-08-29 560.790 570.600 554.840 570.020 1.646 na
2003-08-22 557.570 571.060 557.570 560.790 0.577 na
2003-08-15 548.860 558.450 547.460 557.570 1.587 na
2003-08-08 552.480 554.910 540.850 548.860 -0.655 na
2003-08-01 561.360 565.640 551.900 552.480 -1.582 na
2003-07-25 558.280 562.050 548.820 561.360 0.552 na
2003-07-18 562.000 571.630 550.500 558.280 -0.662 na
2003-07-11 553.600 568.190 553.600 562.000 1.517 na
2003-07-04 547.750 558.300 539.830 553.600 1.068 na
2003-06-27 557.210 557.210 545.670 547.750 -1.700 na
2003-06-20 553.780 568.230 553.780 557.220 0.621 na
2003-06-13 554.260 561.780 545.180 553.780 -0.087 na
2003-06-06 540.220 565.720 540.220 554.260 2.599 na
2003-05-30 522.350 540.640 519.310 540.220 3.421 na
2003-05-23 526.860 526.860 509.630 522.350 -0.856 na
2003-05-16 520.690 529.220 518.580 526.860 1.185 na
2003-05-09 518.110 523.690 513.270 520.690 0.498 na
2003-05-02 499.820 518.260 499.820 518.110 3.659 na
2003-04-25 496.520 511.100 493.120 499.820 0.665 na
2003-04-18 482.450 497.960 482.450 496.520 2.916 na
2003-04-11 488.230 502.340 479.470 482.450 -1.184 na
2003-04-04 480.400 492.360 469.610 488.230 1.630 na
2003-03-28 497.160 497.160 477.010 480.400 -3.365 na
2003-03-21 463.240 497.130 459.950 497.130 7.316 na
2003-03-14 461.310 467.520 439.860 463.240 0.418 na
2003-03-07 468.150 474.250 452.230 461.310 -1.461 na
2003-02-28 471.710 471.710 455.830 468.150 -0.755 na
2003-02-21 463.720 473.680 462.620 471.710 1.723 na
2003-02-14 462.160 469.280 449.100 463.720 0.338 na
2003-02-07 476.910 481.340 460.870 462.160 -3.093 na
2003-01-31 479.760 483.260 468.360 476.910 -0.594 na
2003-01-24 501.110 503.240 478.980 479.760 -4.261 na
2003-01-17 514.870 519.070 499.730 501.110 -2.673 na
2003-01-10 504.770 517.690 504.530 514.870 2.001 na
2003-01-03 487.350 506.230 483.880 504.770 3.574 na
2002-12-27 497.690 502.310 486.590 487.350 -2.080 na
2002-12-20 494.560 506.070 489.160 497.700 0.635 na
2002-12-13 506.630 506.630 494.100 494.560 -2.382 na
2002-12-06 519.720 529.380 497.920 506.630 -2.517 na
2002-11-29 516.110 522.860 506.600 519.710 0.698 na
2002-11-22 503.840 519.610 494.740 516.110 2.435 na
2002-11-15 495.460 504.070 483.150 503.840 1.691 na
2002-11-08 499.700 512.850 493.800 495.460 -0.849 na
2002-11-01 496.480 501.670 480.560 499.700 0.649 na
2002-10-25 489.040 498.570 483.020 496.480 1.521 na
2002-10-18 462.000 490.360 458.280 489.040 5.853 na
2002-10-11 444.930 466.510 426.080 462.000 3.837 na
2002-10-04 461.210 473.940 441.620 444.930 -3.530 na
2002-09-27 470.530 476.500 455.440 461.210 -1.981 na
2002-09-20 495.880 502.100 467.460 470.530 -5.112 na
2002-09-13 498.820 514.080 488.840 495.880 -0.589 na
2002-09-06 509.650 509.650 486.090 498.820 -2.125 na
2002-08-30 523.000 531.500 502.540 509.650 -2.553 na
2002-08-23 516.740 536.500 516.130 523.000 1.211 na
2002-08-16 505.760 520.060 487.590 516.740 2.171 na
2002-08-09 482.290 508.530 465.520 505.760 4.866 na
2002-08-02 476.420 508.130 476.420 482.290 1.232 na
2002-07-26 474.530 477.870 434.470 476.420 0.398 na
2002-07-19 512.230 516.230 470.910 474.530 -7.360 na
2002-07-12 548.590 550.840 500.670 512.230 -6.628 na
2002-07-05 552.650 554.190 519.290 548.590 -0.735 na
2002-06-28 552.500 560.330 531.260 552.650 0.027 na
2002-06-21 562.450 581.160 550.650 552.500 -1.858 na
2002-06-14 574.300 580.160 559.700 562.960 -2.058 na
2002-06-07 596.290 598.190 565.540 574.790 -3.606 na
2002-05-31 605.090 606.410 589.330 596.290 -1.454 na
2002-05-24 618.170 618.170 600.310 605.090 -2.116 na
2002-05-17 590.790 618.200 590.180 618.170 4.634 na
2002-05-10 601.620 609.540 587.960 590.790 -1.800 na
2002-05-03 602.590 611.140 595.830 601.620 -0.161 na
2002-04-26 628.490 628.490 602.590 602.590 -4.121 na
2002-04-19 620.800 633.070 614.650 628.490 1.239 na
2002-04-12 624.600 630.510 615.440 620.800 -0.608 na
2002-04-05 638.150 638.590 622.890 624.600 -2.123 na
2002-03-29 638.320 641.910 628.870 638.150 -0.027 na
2002-03-22 646.320 650.940 632.830 638.320 -1.238 na
2002-03-15 645.540 649.940 638.110 646.320 0.121 na
2002-03-08 625.860 649.820 625.860 645.540 3.144 na
2002-03-01 602.840 625.860 602.840 625.860 3.819 na
2002-02-22 610.990 610.990 594.440 602.840 -1.334 na
2002-02-15 606.880 622.610 606.150 610.990 0.677 na
2002-02-08 621.270 621.270 596.760 606.880 -2.992 na
2002-02-01 626.610 629.840 600.650 625.600 -0.161 na
2002-01-25 622.920 629.980 616.790 626.610 0.592 na
2002-01-18 633.930 634.630 621.600 622.920 -1.737 na
2002-01-11 649.080 650.620 633.870 633.930 -2.208 na
2002-01-04 641.220 649.970 626.900 648.240 1.095 na
2001-12-28 631.570 642.920 631.570 641.220 1.528 na
2001-12-21 619.500 635.860 619.190 631.570 1.948 na
2001-12-14 638.370 638.570 611.170 619.500 -2.956 na
2001-12-07 626.150 646.270 618.640 638.370 1.952 na
2001-11-30 630.930 638.770 618.490 626.150 -0.758 na
2001-11-23 624.230 631.940 619.730 630.930 1.073 na
2001-11-16 612.680 628.900 601.110 624.230 1.885 na
2001-11-09 595.730 621.810 595.730 612.680 2.845 na
2001-11-02 605.870 605.870 577.810 595.730 -1.674 na
2001-10-26 588.630 608.740 584.500 605.870 2.929 na
2001-10-19 598.180 607.290 579.900 588.630 -1.597 na
2001-10-12 585.430 602.180 575.740 598.180 2.178 na
2001-10-05 569.530 593.070 561.200 585.430 2.792 na
2001-09-28 529.660 569.530 529.660 569.530 7.527 na
2001-09-21 601.180 601.180 518.710 529.660 -11.897 na
2001-09-14 598.630 603.680 592.250 601.180 0.426 na
2001-09-07 625.260 636.690 596.370 598.630 -4.259 na
2001-08-31 651.320 652.680 620.260 625.260 -4.001 na
2001-08-24 639.530 651.350 634.300 651.320 1.844 na
2001-08-17 653.870 659.180 636.690 639.530 -2.193 na
2001-08-10 668.070 668.070 643.110 653.870 -2.126 na
2001-08-03 662.590 674.490 659.600 668.070 0.827 na
2001-07-27 665.230 667.920 640.740 662.590 -0.397 na
2001-07-20 668.690 673.160 657.580 665.230 -0.520 na
2001-07-13 656.370 670.260 642.880 668.710 1.880 na
2001-07-06 677.370 683.770 655.320 656.370 -3.052 na
2001-06-29 674.050 683.380 663.150 677.030 0.442 na
2001-06-22 668.570 682.540 664.800 674.050 0.723 na
2001-06-15 697.960 697.960 663.060 669.210 -4.119 na
2001-06-08 694.200 709.430 692.000 697.960 0.542 na
2001-06-01 704.490 704.490 685.010 694.200 -1.461 na
2001-05-25 710.200 724.940 703.760 704.490 -0.804 na
2001-05-18 683.950 712.280 680.890 710.200 3.838 na
2001-05-11 696.180 698.310 681.610 683.950 -1.757 na
2001-05-04 686.550 699.440 676.890 696.180 1.403 na
2001-04-27 680.240 686.570 660.420 686.550 0.928 na
2001-04-20 647.780 686.280 639.160 680.240 5.011 na
2001-04-13 615.830 647.790 615.430 647.780 5.188 na
2001-04-06 635.670 639.050 596.530 615.830 -3.121 na
2001-03-30 624.790 647.690 622.560 635.670 1.741 na
2001-03-23 630.290 647.450 592.390 624.790 -0.873 na
2001-03-16 675.940 675.940 629.530 630.290 -6.754 na
2001-03-09 678.430 696.450 673.700 675.940 -0.367 na
2001-03-02 684.850 699.070 666.120 678.430 -0.937 na
2001-02-23 716.120 719.030 667.480 684.850 -4.367 na
2001-02-16 721.010 733.860 711.710 716.120 -0.678 na
2001-02-09 739.470 747.610 718.260 721.010 -2.503 na
2001-02-02 743.550 759.820 739.080 739.520 -0.545 na
2001-01-26 735.710 753.050 731.490 743.570 1.068 na
2001-01-19 724.340 744.370 721.560 735.710 1.570 na
2001-01-12 707.950 732.410 694.760 724.340 2.315 na
2001-01-05 725.750 738.940 695.140 707.950 -2.453 na
2000-12-29 715.380 737.940 712.560 725.750 1.448 na
2000-12-22 720.490 738.360 684.840 715.390 -0.708 na
2000-12-15 754.020 765.960 715.340 720.490 -4.447 na
2000-12-08 717.290 758.130 713.060 754.020 5.121 na
2000-12-01 734.660 745.660 703.790 717.290 -2.364 na
2000-11-24 750.910 750.910 719.650 734.660 -2.164 na
2000-11-17 751.940 769.220 728.170 750.910 -0.137 na
2000-11-10 792.350 796.650 751.940 751.940 -4.919 na
2000-11-03 760.480 793.910 758.190 790.840 3.992 na
2000-10-27 770.890 781.620 735.340 760.480 -1.350 na
2000-10-20 756.930 776.960 718.190 770.890 1.844 na
2000-10-13 776.250 776.720 728.250 756.930 -2.489 na
2000-10-06 799.670 804.550 769.680 776.250 -2.930 na
2000-09-29 803.510 811.990 788.370 799.680 -0.478 na
2000-09-22 811.660 812.850 784.730 803.520 -1.003 na
2000-09-15 825.680 832.300 808.670 811.660 -1.698 na
2000-09-08 841.470 841.470 823.650 825.680 -1.876 na
2000-09-01 831.200 845.690 827.490 841.470 1.646 na
2000-08-25 816.380 831.470 815.490 827.840 1.404 na
2000-08-18 804.080 820.590 802.250 816.380 1.530 na
2000-08-11 798.400 813.160 791.820 804.080 0.711 na
2000-08-04 773.040 799.130 771.360 798.400 3.289 na
2000-07-28 812.270 815.550 769.880 772.980 -4.837 na
2000-07-21 830.410 834.600 810.880 812.270 -2.184 na
2000-07-14 810.050 830.410 806.250 830.410 2.513 na
2000-07-07 796.440 813.180 786.980 810.050 1.709 na
2000-06-30 791.500 802.070 787.400 796.440 0.624 na
2000-06-23 802.330 817.300 789.640 791.500 -1.350 na
2000-06-16 801.210 812.560 789.380 802.330 0.141 na
2000-06-09 810.730 811.650 797.150 801.200 -1.175 na
2000-06-02 748.980 812.930 748.980 810.730 8.245 na
2000-05-26 766.330 767.680 737.780 748.980 -2.264 na
2000-05-19 775.850 803.130 762.920 766.330 -1.227 na
2000-05-12 786.900 786.900 750.690 775.850 -1.409 na
2000-05-05 797.060 812.530 765.190 786.940 -1.270 na
2000-04-28 780.710 807.450 763.510 797.060 2.094 na
2000-04-21 737.020 790.410 730.640 780.710 5.909 na
2000-04-14 833.760 838.230 728.190 737.150 -11.587 na
2000-04-07 826.020 834.120 768.210 833.760 0.936 na
2000-03-31 844.780 849.420 808.520 826.030 -2.220 na
2000-03-24 814.160 858.480 795.690 844.780 3.761 na
2000-03-17 786.550 820.330 758.780 814.160 3.510 na
2000-03-10 792.550 796.970 758.230 786.550 -0.737 na
2000-03-03 747.960 792.390 742.250 792.390 5.940 na
2000-02-25 747.890 762.800 738.950 747.960 0.009 na
2000-02-18 765.360 775.250 747.010 747.890 -2.283 na
2000-02-11 780.800 793.620 760.990 765.360 -1.977 na
2000-02-04 746.880 787.170 738.550 780.800 4.542 na
2000-01-28 790.310 797.340 744.490 746.880 -5.495 na
2000-01-21 795.530 799.560 785.770 790.310 -0.656 na
2000-01-14 777.250 799.300 771.650 795.530 2.352 na
2000-01-07 793.310 798.420 742.820 777.250 -2.024 na
1999-12-31 785.630 794.380 780.680 793.310 0.978 na
1999-12-24 763.980 787.190 759.920 785.630 2.834 na
1999-12-17 764.830 769.570 750.250 763.980 -0.112 na
1999-12-10 770.560 771.170 752.310 764.840 -0.742 na
1999-12-03 760.370 777.480 744.830 770.560 1.340 na
1999-11-26 762.980 764.670 750.550 760.370 -0.342 na
1999-11-19 748.170 764.580 746.260 762.980 1.979 na
1999-11-12 734.500 748.170 729.850 748.170 1.861 na
1999-11-05 726.500 742.440 719.870 734.500 1.101 na
1999-10-29 692.940 731.250 683.180 726.500 4.843 na
1999-10-22 667.030 696.490 658.820 692.940 3.884 na
1999-10-15 710.560 713.120 665.600 667.030 -6.126 na
1999-10-08 684.040 710.690 684.040 710.560 3.877 na
1999-10-01 681.600 690.960 670.610 684.040 0.358 na
1999-09-24 711.990 713.540 674.700 681.600 -4.268 na
1999-09-17 721.150 721.150 694.320 711.990 -1.270 na
1999-09-10 723.180 725.220 711.540 721.150 -0.281 na
1999-09-03 717.710 723.280 695.890 723.180 0.762 na
1999-08-27 712.560 734.430 712.560 717.710 0.723 na
1999-08-20 708.130 716.680 701.850 712.560 0.626 na
1999-08-13 694.420 708.130 675.670 708.130 1.974 na
1999-08-06 712.370 719.930 686.920 694.420 -2.520 na
1999-07-30 727.570 732.780 712.050 712.370 -2.089 na
1999-07-23 758.940 759.780 724.000 727.570 -4.133 na
1999-07-16 750.370 758.970 742.220 758.940 1.142 na
1999-07-09 745.070 752.230 741.130 750.370 0.711 na
1999-07-02 706.400 745.070 706.400 745.070 5.474 na
1999-06-25 719.960 725.090 703.590 706.400 -1.883 na
1999-06-18 695.770 720.860 693.720 719.960 3.477 na
1999-06-11 713.720 717.980 693.110 695.770 -2.433 na
1999-06-04 700.770 713.120 687.890 713.120 1.762 na
1999-05-28 716.420 717.670 687.720 700.770 -2.184 na
1999-05-21 718.820 726.280 709.840 716.420 -0.334 na
1999-05-14 720.470 739.140 716.250 718.820 -0.229 na
1999-05-07 715.490 725.280 706.370 720.470 0.696 na
1999-04-30 724.650 732.670 705.380 715.490 -1.264 na
1999-04-23 704.310 727.660 686.540 724.650 2.888 na
1999-04-16 714.580 723.390 697.790 704.310 -1.437 na
1999-04-09 688.160 715.680 688.160 714.580 3.839 na
1999-04-02 681.670 697.540 681.670 688.160 0.952 na
1999-03-26 689.640 691.570 667.410 681.670 -1.156 na
1999-03-19 688.590 702.020 687.150 689.640 0.152 na
1999-03-12 679.980 694.970 678.550 688.590 1.266 na
1999-03-05 661.430 679.980 651.220 679.980 2.805 na
1999-02-26 661.860 684.590 654.930 661.430 -0.063 na
1999-02-19 657.880 669.290 651.960 661.850 0.603 na
1999-02-12 664.970 670.580 649.730 657.880 -1.066 na
1999-02-05 686.630 688.970 661.980 664.970 -3.155 na
1999-01-29 661.230 687.080 658.050 686.630 3.841 na
1999-01-22 671.180 686.870 657.210 661.230 -1.482 na
1999-01-15 687.110 688.280 652.180 671.180 -2.318 na
1999-01-08 664.270 689.150 658.840 687.110 3.438 na
1999-01-01 656.580 667.130 654.760 664.270 1.171 na
1998-12-25 636.740 658.020 636.740 656.580 3.116 na
1998-12-18 625.760 637.260 610.660 636.740 1.755 na
1998-12-11 632.780 641.480 619.450 625.760 -1.109 na
1998-12-04 640.020 640.250 618.290 632.780 -1.131 na
1998-11-27 625.130 640.220 615.420 640.020 2.382 na
1998-11-20 605.690 625.140 605.690 625.130 3.210 na
1998-11-13 614.800 614.800 601.030 605.690 -1.482 na
1998-11-06 590.080 614.910 590.080 614.800 4.189 na
1998-10-30 573.810 592.410 569.060 590.080 2.835 na
1998-10-23 562.400 580.050 561.530 573.810 2.029 na
1998-10-16 522.760 564.930 522.760 562.400 7.583 na
1998-10-09 538.900 539.080 491.430 522.760 -2.995 na
1998-10-02 562.110 570.570 523.160 538.900 -4.129 na
1998-09-25 549.880 573.590 536.360 562.110 2.224 na
1998-09-18 540.740 560.670 540.740 549.880 1.690 na
1998-09-11 523.190 550.390 520.250 540.740 3.354 na
1998-09-04 551.270 554.550 505.530 523.190 -5.094 na
1998-08-28 584.700 596.460 548.160 551.270 -5.717 na
1998-08-21 579.020 600.520 571.680 584.700 0.981 na
1998-08-14 593.820 594.520 573.560 579.020 -2.492 na
1998-08-07 608.820 608.820 573.890 593.820 -2.464 na
1998-07-31 621.470 623.280 606.260 608.820 -2.130 na
1998-07-24 647.540 649.200 615.720 622.070 -3.933 na
1998-07-17 636.110 648.170 634.290 647.540 1.797 na
1998-07-10 626.960 637.490 626.480 636.110 1.459 na
1998-07-03 619.000 627.950 619.000 626.960 1.286 na
1998-06-26 602.000 623.780 601.750 619.000 2.824 na
1998-06-19 601.800 608.750 589.840 602.000 0.033 na
1998-06-12 610.970 616.760 592.710 601.800 -1.501 na
1998-06-05 601.010 610.970 593.680 610.970 1.649 na
1998-05-29 611.300 614.540 591.490 601.060 -1.675 na
1998-05-22 612.640 618.940 606.750 611.300 -0.219 na
1998-05-15 614.660 620.810 610.940 612.640 -0.329 na
1998-05-08 621.360 626.410 607.720 614.660 -1.078 na
1998-05-01 614.560 621.370 596.880 621.360 1.106 na
1998-04-24 623.120 628.460 613.000 614.560 -1.374 na
1998-04-17 615.810 623.120 611.300 623.120 1.187 na
1998-04-10 622.470 627.040 609.320 615.810 -1.070 na
1998-04-03 608.140 624.410 605.390 622.470 2.356 na
1998-03-27 609.550 616.860 606.270 608.140 -0.231 na
1998-03-20 594.290 610.580 594.290 609.550 2.568 na
1998-03-13 586.760 597.890 583.930 594.290 1.282 na
1998-03-06 583.580 586.770 573.830 586.770 0.547 na
1998-02-27 575.540 584.760 572.730 583.580 1.397 na
1998-02-20 568.910 575.580 568.910 575.540 1.164 na
1998-02-13 563.220 571.260 560.600 568.920 1.012 na
1998-02-06 545.270 563.950 545.270 563.220 3.292 na
1998-01-30 533.830 551.080 494.340 545.270 2.143 na
1998-01-23 535.720 544.730 530.760 533.830 -0.353 na
1998-01-16 517.680 537.430 509.190 535.720 3.485 na
1998-01-09 544.480 548.490 514.870 517.680 -4.922 na
1998-01-02 524.070 545.520 524.070 544.480 3.895 na
1997-12-26 528.480 533.560 522.200 524.070 -0.834 na
1997-12-19 531.000 541.520 516.750 528.480 -0.475 na
1997-12-12 548.820 549.840 527.940 531.000 -3.247 na
1997-12-05 533.080 549.640 533.080 548.820 2.953 na
1997-11-28 536.900 536.900 526.970 533.080 -0.711 na
1997-11-21 519.350 538.130 519.350 536.900 3.379 na
1997-11-14 520.710 525.120 504.760 519.350 -0.261 na
1997-11-07 514.070 532.690 514.070 520.710 1.292 na
1997-10-31 529.680 529.680 481.280 514.070 -2.947 na
1997-10-24 531.190 546.510 528.350 529.680 -0.284 na
1997-10-17 544.640 547.740 524.650 531.190 -2.470 na
1997-10-10 542.050 551.340 542.010 544.640 0.478 na
1997-10-03 530.930 547.040 529.350 542.050 2.094 na
1997-09-26 533.120 538.410 527.110 530.930 -0.411 na
1997-09-19 519.290 536.590 509.810 533.120 2.663 na
1997-09-12 520.010 525.420 508.330 519.290 -0.138 na
1997-09-05 504.740 524.570 504.740 520.010 3.025 na
1997-08-29 513.530 517.450 502.970 504.740 -1.712 na
1997-08-22 502.560 521.480 498.420 513.530 2.183 na
1997-08-15 517.430 521.780 502.560 502.560 -2.874 na
1997-08-08 523.910 533.400 513.520 517.430 -1.237 na
1997-08-01 518.380 528.490 515.340 523.910 1.067 na
1997-07-25 505.180 521.470 503.350 518.380 2.237 na
1997-07-18 506.680 518.450 504.970 507.040 0.071 na
1997-07-11 504.970 508.330 499.340 506.680 0.339 na
1997-07-04 490.670 505.310 487.250 504.970 2.914 na
1997-06-27 496.500 497.640 486.580 490.670 -1.174 na
1997-06-20 493.110 498.190 489.660 496.500 0.687 na
1997-06-13 476.000 493.610 476.000 493.110 3.597 na
1997-06-06 470.660 476.560 466.460 475.990 1.132 na
1997-05-30 468.890 472.010 461.600 470.660 0.377 na
1997-05-23 459.260 469.330 457.370 468.890 2.097 na
1997-05-16 456.200 465.970 456.200 459.260 0.671 na
1997-05-09 449.400 460.180 449.250 456.200 1.513 na
1997-05-02 422.610 449.420 421.600 449.400 6.339 na
1997-04-25 425.260 430.850 419.450 422.610 -0.623 na
1997-04-18 412.160 426.830 409.660 425.260 3.178 na
1997-04-11 422.110 429.080 412.160 412.160 -2.357 na
1997-04-04 431.120 431.120 414.320 422.110 -2.090 na
1997-03-28 436.410 443.000 428.070 431.120 -1.212 na
1997-03-21 442.730 443.710 433.280 436.410 -1.428 na
1997-03-14 449.680 454.550 441.130 442.730 -1.546 na
1997-03-07 441.810 451.290 439.270 449.680 1.781 na
1997-02-28 448.190 453.740 440.440 441.810 -1.424 na
1997-02-21 452.490 456.950 447.450 448.190 -0.950 na
1997-02-14 443.020 454.220 437.590 452.490 2.138 na
1997-02-07 442.280 444.850 435.020 443.020 0.167 na
1997-01-31 435.110 444.820 430.540 442.280 1.648 na
1997-01-24 437.640 447.790 433.930 435.110 -0.578 na
1997-01-17 429.010 437.710 427.520 437.640 2.012 na
1997-01-10 422.400 429.060 419.980 429.010 1.562 na
1997-01-03 425.500 426.690 412.880 422.410 -0.726 na
1996-12-27 421.310 426.010 418.340 425.500 0.995 na
1996-12-20 411.720 424.520 404.850 421.310 2.329 na
1996-12-13 417.620 425.250 408.750 411.720 -1.413 na
1996-12-06 425.420 428.750 410.240 417.620 -1.833 na
1996-11-29 420.740 427.580 420.510 425.420 1.112 na
1996-11-22 415.400 420.740 413.580 420.740 1.286 na
1996-11-15 411.840 417.710 410.840 415.400 0.864 na
1996-11-08 397.800 411.840 397.290 411.840 3.529 na
1996-11-01 396.660 400.000 393.550 397.800 0.287 na
1996-10-25 402.720 404.120 396.420 396.660 -1.505 na
1996-10-18 398.210 402.800 397.450 402.720 1.133 na
1996-10-11 399.150 401.010 394.460 398.210 -0.236 na
1996-10-04 391.060 399.240 390.070 399.150 2.069 na
1996-09-27 390.260 392.910 387.080 391.060 0.205 na
1996-09-20 386.590 390.260 386.150 390.260 0.949 na
1996-09-13 373.440 387.010 373.440 386.590 3.521 na
1996-09-06 372.090 374.590 367.480 373.440 0.363 na
1996-08-30 378.370 379.260 371.320 372.090 -1.660 na
1996-08-23 376.870 379.900 374.990 378.370 0.398 na
1996-08-16 375.180 377.470 373.200 376.870 0.450 na
1996-08-09 374.980 376.870 359.020 375.180 0.053 na
1996-08-02 360.260 375.060 356.490 374.980 4.086 na
1996-07-26 362.450 362.450 348.420 360.260 -0.604 na
1996-07-19 366.380 366.380 342.900 362.450 -1.073 na
1996-07-12 375.080 375.080 362.820 366.380 -2.320 na
1996-07-05 382.470 385.520 375.080 375.080 -1.932 na
1996-06-28 380.340 383.200 376.500 382.470 0.560 na
1996-06-21 381.920 382.740 376.180 380.340 -0.414 na
1996-06-14 385.830 387.760 381.390 381.920 -1.013 na
1996-06-07 384.390 390.340 380.080 385.830 0.375 na
1996-05-31 389.220 389.930 381.720 384.390 -1.241 na
1996-05-24 384.690 390.580 384.140 389.220 1.178 na
1996-05-17 374.850 385.050 374.850 384.690 2.625 na
1996-05-10 369.660 375.240 362.660 374.850 1.407 na
1996-05-03 375.310 377.150 368.980 369.650 -1.508 na
1996-04-26 369.510 376.610 369.510 375.310 1.570 na
1996-04-19 364.100 370.450 364.100 369.510 1.486 na
1996-04-12 374.530 374.530 357.850 364.100 -2.785 na
1996-04-05 369.080 374.990 369.080 374.530 1.477 na
1996-03-29 371.000 373.340 368.660 369.080 -0.518 na
1996-03-22 366.160 373.830 366.160 371.000 1.322 na
1996-03-15 361.550 367.250 358.950 366.160 1.275 na
1996-03-08 367.380 374.120 358.520 361.550 -1.587 na
1996-03-01 374.890 374.890 363.220 367.380 -2.003 na
1996-02-23 368.760 376.750 363.930 374.890 1.662 na
1996-02-16 372.370 375.590 367.930 368.760 -0.969 na
1996-02-09 361.840 374.540 360.740 372.370 2.910 na
1996-02-02 353.880 363.550 353.840 361.840 2.249 na
1996-01-26 348.010 353.910 347.730 353.880 1.687 na
1996-01-19 342.720 348.480 340.260 348.010 1.544 na
1996-01-12 350.830 351.990 339.610 342.720 -2.312 na
1996-01-05 351.910 355.420 348.320 350.830 -0.307 na
1995-12-29 348.830 351.910 348.830 351.910 0.883 na
1995-12-22 350.160 350.160 343.600 348.830 -0.380 na
1995-12-15 351.920 354.300 349.170 350.160 -0.500 na
1995-12-08 347.260 354.560 347.260 351.920 1.342 na
1995-12-01 342.240 347.930 341.890 347.260 1.467 na
1995-11-24 342.960 343.180 339.500 342.240 -0.210 na
1995-11-17 339.970 342.960 336.760 342.960 0.879 na
1995-11-10 338.940 340.500 335.200 339.970 0.304 na
1995-11-03 331.660 338.940 331.660 338.940 2.195 na
1995-10-27 337.030 337.030 327.860 331.660 -1.593 na
1995-10-20 335.490 338.890 334.290 337.030 0.459 na
1995-10-13 333.860 336.880 326.320 335.490 0.488 na
1995-10-06 336.250 336.480 331.980 333.860 -0.711 na
1995-09-29 335.230 337.660 330.230 336.250 0.304 na
1995-09-22 336.030 338.250 333.550 335.230 -0.238 na
1995-09-15 331.220 336.930 331.220 336.030 1.452 na
1995-09-08 325.250 331.220 325.250 331.220 1.836 na
1995-09-01 322.790 325.460 319.830 325.250 0.765 na
1995-08-25 322.450 324.520 320.540 322.780 0.102 na
1995-08-18 318.930 323.340 318.810 322.450 1.104 na
1995-08-11 320.190 321.810 317.940 318.930 -0.378 na
1995-08-04 322.520 323.830 317.380 320.140 -0.738 na
1995-07-28 315.800 323.640 315.800 322.520 2.128 na
1995-07-21 320.050 321.330 309.480 315.800 -1.288 na
1995-07-14 317.390 321.010 316.230 319.920 0.484 na
1995-07-07 310.180 318.380 309.950 318.380 2.644 na
1995-06-30 312.870 312.890 307.520 310.180 -0.863 na
1995-06-23 307.250 313.750 307.250 312.880 1.832 na
1995-06-16 300.570 307.250 300.570 307.250 2.222 na
1995-06-09 302.540 305.360 299.610 300.570 -0.651 na
1995-06-02 297.770 304.220 296.290 302.540 1.595 na
1995-05-26 295.490 302.130 295.490 297.790 0.778 na
1995-05-19 298.730 300.660 294.270 295.490 -1.085 na
1995-05-12 294.840 299.380 294.380 298.730 1.323 na
1995-05-05 292.400 297.570 291.350 294.830 0.845 na
1995-04-28 288.820 292.580 288.250 292.360 1.226 na
1995-04-21 290.070 291.440 284.970 288.820 -0.431 na
1995-04-14 287.860 290.270 287.130 290.070 0.768 na
1995-04-07 285.320 288.340 284.940 287.860 0.897 na
1995-03-31 285.240 289.000 283.180 285.300 0.021 na
1995-03-24 282.330 285.240 281.340 285.240 1.031 na
1995-03-17 279.430 282.930 279.340 282.330 1.038 na
1995-03-10 277.880 279.860 274.430 279.430 0.558 na
1995-03-03 278.920 279.140 276.350 277.880 -0.373 na
1995-02-24 275.800 279.430 275.700 278.920 1.128 na
1995-02-17 275.970 277.880 275.510 275.810 -0.062 na
1995-02-10 273.770 276.150 273.760 275.980 0.807 na
1995-02-03 268.840 274.420 267.250 273.770 1.834 na
1995-01-27 266.380 269.260 264.360 268.840 0.923 na
1995-01-20 266.880 269.800 265.860 266.380 -0.187 na
1995-01-13 264.000 267.010 263.040 266.880 1.087 na
1995-01-06 263.440 264.840 262.030 264.010 0.216 na
1994-12-30 262.870 264.370 262.450 263.440 0.217 na
1994-12-23 261.570 263.440 260.360 262.870 0.497 na
1994-12-16 254.910 261.570 254.070 261.570 2.613 na
1994-12-09 259.420 260.350 252.810 254.910 -1.738 na
1994-12-02 259.090 261.630 256.920 259.420 0.127 na
1994-11-25 264.520 265.370 254.610 259.090 -2.049 na
1994-11-18 265.250 268.350 263.950 264.510 -0.268 na
1994-11-11 265.950 269.550 264.840 265.220 -0.274 na
1994-11-04 271.430 271.800 265.950 265.950 -2.015 na
1994-10-28 266.860 271.430 263.370 271.420 1.709 na
1994-10-21 269.270 270.310 266.250 266.860 -0.895 na
1994-10-14 262.170 270.680 262.170 269.270 2.708 na
1994-10-07 266.810 267.010 258.970 262.170 -1.739 na
1994-09-30 264.650 267.760 264.200 266.810 0.820 na
1994-09-23 271.410 272.370 264.360 264.640 -2.494 na
1994-09-16 269.430 273.080 268.160 271.410 0.735 na
1994-09-09 270.820 272.230 268.640 269.430 -0.513 na
1994-09-02 272.100 274.160 270.660 270.820 -0.470 na
1994-08-26 266.460 272.570 265.350 272.100 2.117 na
1994-08-19 264.990 267.250 264.300 266.460 0.559 na
1994-08-12 262.080 265.110 262.050 264.980 1.107 na
1994-08-05 260.230 265.080 260.230 262.080 -0.187 na
1994-07-29 259.940 263.070 258.790 262.570 1.012 na
1994-07-22 261.040 261.630 258.740 259.940 -0.421 na
1994-07-15 257.910 261.270 255.530 261.040 1.214 na
1994-07-08 256.190 257.960 254.980 257.910 0.671 na
1994-07-01 254.010 257.780 252.490 256.190 0.858 na
1994-06-24 263.780 263.780 253.880 254.010 -3.704 na
1994-06-17 264.160 266.530 263.510 263.780 -0.144 na
1994-06-10 265.260 266.380 262.660 264.160 -0.415 na
1994-06-03 263.330 265.610 261.720 265.260 0.733 na
1994-05-27 261.800 263.430 260.070 263.330 0.584 na
1994-05-20 255.800 262.630 254.880 261.800 2.346 na
1994-05-13 259.050 259.050 254.240 255.800 -1.255 na
1994-05-06 260.810 262.730 257.930 259.050 -0.675 na
1994-04-29 258.410 261.240 258.410 260.810 0.929 na
1994-04-22 258.100 259.400 253.720 258.410 0.120 na
1994-04-15 259.400 260.990 256.230 258.100 -0.497 na
1994-04-08 258.150 261.610 252.600 259.390 0.480 na
1994-04-01 267.870 268.120 253.230 258.150 -3.629 na
1994-03-25 273.870 273.870 267.870 267.870 -2.191 na
1994-03-18 270.350 273.870 270.320 273.870 1.302 na
1994-03-11 269.360 271.290 268.270 270.350 0.368 na
1994-03-04 269.730 271.390 265.370 269.360 -0.137 na
1994-02-25 270.680 273.080 268.710 269.730 -0.351 na
1994-02-18 271.850 274.740 269.950 270.680 -0.427 na
1994-02-11 271.470 273.820 270.040 271.840 0.136 na
1994-02-04 276.550 278.690 271.200 271.470 -1.837 na
1994-01-28 274.020 276.800 271.480 276.550 0.923 na
1994-01-21 274.120 274.420 272.610 274.020 -0.036 na
1994-01-14 271.240 274.350 271.080 274.120 1.062 na
1994-01-07 270.280 271.340 268.580 271.240 0.411 na
1993-12-31 268.920 271.680 268.910 270.130 0.450 na
1993-12-24 268.320 269.450 267.060 268.920 0.246 na
1993-12-17 267.290 268.260 265.750 268.260 0.363 na
1993-12-10 267.980 268.910 266.550 267.290 -0.257 na
1993-12-03 266.110 267.980 264.900 267.980 0.703 na
1993-11-26 265.550 266.150 262.100 266.110 0.211 na
1993-11-19 268.700 269.050 264.410 265.550 -1.172 na
1993-11-12 264.840 268.830 264.550 268.700 1.457 na
1993-11-05 270.450 271.210 261.630 264.840 -2.074 na
1993-10-29 268.010 270.450 266.980 270.450 0.910 na
1993-10-22 272.290 272.560 268.010 268.010 -1.572 na
1993-10-15 267.660 273.030 267.110 272.290 2.016 na
1993-10-08 267.890 268.790 265.090 266.910 -0.366 na
1993-10-01 265.540 268.340 265.540 267.890 0.885 na
1993-09-24 265.330 265.950 260.610 265.540 0.079 na
1993-09-17 266.750 267.580 263.690 265.330 -0.532 na
1993-09-10 267.040 267.080 262.010 266.750 -0.109 na
1993-09-03 265.620 268.010 265.560 267.040 0.535 na
1993-08-27 263.440 266.650 262.510 265.620 0.828 na
1993-08-20 259.940 263.940 259.940 263.440 1.346 na
1993-08-13 259.220 260.910 258.760 259.940 0.278 na
1993-08-06 258.760 259.600 258.340 259.220 0.360 na
1993-07-30 257.270 259.460 257.250 258.290 0.396 na
1993-07-23 257.250 257.780 255.620 257.270 0.008 na
1993-07-16 258.260 260.080 257.140 257.250 -0.383 na
1993-07-09 256.990 258.580 254.770 258.240 0.486 na
1993-07-02 256.510 259.440 256.510 256.990 0.183 na
1993-06-25 254.110 256.900 253.630 256.520 0.948 na
1993-06-18 255.610 256.750 254.100 254.110 -0.587 na
1993-06-11 257.730 258.020 253.930 255.610 -0.823 na
1993-06-04 257.910 260.580 257.200 257.730 -0.070 na
1993-05-28 255.390 260.120 254.970 257.910 0.987 na
1993-05-21 251.600 257.650 250.360 255.390 1.506 na
1993-05-14 253.470 255.020 251.070 251.600 -0.738 na
1993-05-07 251.490 255.410 250.670 253.470 0.791 na
1993-04-30 249.930 252.550 247.030 251.480 0.620 na
1993-04-23 256.250 256.420 249.810 249.930 -2.516 na
1993-04-16 252.440 257.230 252.440 256.380 1.561 na
1993-04-09 252.520 253.520 251.400 252.440 -0.032 na
1993-04-02 256.110 260.010 252.260 252.520 -1.402 na
1993-03-26 257.140 257.880 254.590 256.110 -0.401 na
1993-03-19 257.740 258.790 256.280 257.140 -0.159 na
1993-03-12 254.970 260.940 254.970 257.550 1.004 na
1993-03-05 252.960 256.850 252.050 254.990 0.802 na
1993-02-26 248.010 253.050 246.530 252.960 1.979 na
1993-02-19 254.950 254.950 244.960 248.050 -2.706 na
1993-02-12 257.450 257.810 254.870 254.950 -0.971 na
1993-02-05 252.050 258.350 252.050 257.450 2.142 na
1993-01-29 251.150 254.480 251.050 252.050 0.358 na
1993-01-22 251.150 251.960 249.150 251.150 na na
1993-01-15 246.090 252.230 245.830 251.150 2.056 na
1993-01-08 249.790 250.380 244.860 246.090 -1.485 na
1993-01-01 250.470 252.150 249.270 249.800 -0.271 na
1992-12-25 250.780 251.150 249.510 250.480 -0.120 na
1992-12-18 247.260 250.790 245.380 250.780 1.424 na
1992-12-11 246.700 249.220 246.700 247.260 0.227 na
1992-12-04 245.330 247.020 244.020 246.700 0.558 na
1992-11-27 243.120 246.160 242.170 245.330 0.909 na
1992-11-20 240.810 243.250 238.610 243.120 0.963 na
1992-11-13 237.310 241.010 236.930 240.800 1.471 na
1992-11-06 237.080 239.150 235.890 237.310 0.097 na
1992-10-30 234.190 238.130 234.040 237.080 1.234 na
1992-10-23 232.320 235.850 231.880 234.190 0.805 na
1992-10-16 227.470 232.320 227.470 232.320 2.132 na
1992-10-09 231.060 231.060 223.510 227.470 -1.554 na
1992-10-02 233.180 235.400 231.020 231.060 -0.909 na
1992-09-25 237.780 237.780 232.350 233.180 -1.935 na
1992-09-18 236.050 239.360 235.210 237.780 0.720 na
1992-09-11 234.500 236.470 232.970 236.080 0.674 na
1992-09-04 232.880 236.030 232.190 234.500 0.696 na
1992-08-28 233.200 233.350 229.180 232.880 -0.137 na
1992-08-21 236.040 236.980 232.580 233.200 -1.203 na
1992-08-14 235.680 236.200 234.320 236.040 0.153 na
1992-08-07 238.430 239.130 235.540 235.680 -1.153 na
1992-07-31 231.530 238.640 231.360 238.430 2.980 na
1992-07-24 233.330 233.330 230.550 231.530 -0.771 na
1992-07-17 232.890 234.760 232.010 233.330 0.189 na
1992-07-10 231.170 233.440 228.640 232.890 0.748 na
1992-07-03 226.190 233.300 226.190 231.160 2.193 na
1992-06-26 226.600 227.300 224.390 226.200 -0.177 na
1992-06-19 230.360 231.090 224.840 226.600 -1.632 na
1992-06-12 233.050 233.200 228.480 230.360 -1.154 na
1992-06-05 234.080 235.150 231.830 233.050 -0.440 na
1992-05-29 233.240 235.340 231.040 234.080 0.360 na
1992-05-22 231.210 234.570 231.210 233.240 0.878 na
1992-05-15 234.380 235.770 231.130 231.210 -1.353 na
1992-05-08 232.200 235.660 232.200 234.380 0.939 na
1992-05-01 229.980 233.530 228.220 232.200 0.965 na
1992-04-24 234.150 234.150 229.000 229.980 -1.781 na
1992-04-17 228.270 234.580 228.110 234.150 2.576 na
1992-04-10 227.190 229.350 221.640 228.270 0.475 na
1992-04-03 229.130 229.780 225.680 227.190 -0.847 na
1992-03-27 233.590 233.590 228.790 229.130 -1.909 na
1992-03-20 230.780 233.590 229.600 233.590 1.213 na
1992-03-13 229.970 232.570 228.740 230.790 0.357 na
1992-03-06 234.820 235.500 229.600 229.970 -2.065 na
1992-02-28 234.220 236.510 231.810 234.820 0.256 na
1992-02-21 235.040 235.620 231.540 234.220 -0.349 na
1992-02-14 234.270 237.990 234.260 235.040 0.329 na
1992-02-07 232.410 236.740 231.790 234.270 0.796 na
1992-01-31 235.460 236.670 232.310 232.420 -1.291 na
1992-01-24 237.150 237.400 232.540 235.460 -0.713 na
1992-01-17 234.970 238.470 234.020 237.150 0.923 na
1992-01-10 235.580 237.570 234.020 234.980 -0.255 na
1992-01-03 228.430 235.730 228.430 235.580 3.130 na
1991-12-27 217.250 228.430 217.170 228.430 5.151 na
1991-12-20 216.190 217.850 214.060 217.240 0.486 na
1991-12-13 213.620 216.440 211.150 216.190 1.203 na
1991-12-06 211.230 214.980 209.170 213.620 1.127 na
1991-11-29 211.650 212.280 209.360 211.240 -0.194 na
1991-11-22 215.280 216.510 210.650 211.650 -1.686 na
1991-11-15 220.750 223.870 215.280 215.280 -2.478 na
1991-11-08 219.780 222.350 217.840 220.750 0.441 na
1991-11-01 215.310 221.160 215.310 219.780 2.076 na
1991-10-25 219.920 219.920 214.770 215.310 -2.096 na
1991-10-18 213.500 220.520 213.500 219.920 3.007 na
1991-10-11 213.700 213.700 210.860 213.500 -0.089 na
1991-10-04 215.910 218.160 213.690 213.690 -1.024 na
1991-09-27 216.860 217.570 215.170 215.900 -0.438 na
1991-09-20 214.000 217.300 213.680 216.850 1.332 na
1991-09-13 216.660 216.680 213.690 214.000 -1.228 na
1991-09-06 220.160 221.050 215.840 216.660 -1.590 na
1991-08-30 219.190 220.770 218.020 220.160 0.443 na
1991-08-23 214.910 219.730 207.990 219.190 1.992 na
1991-08-16 215.230 217.980 213.560 214.910 -0.149 na
1991-08-09 215.080 217.420 213.450 215.230 0.070 na
1991-08-02 211.400 216.090 211.160 215.080 1.741 na
1991-07-26 213.290 213.420 209.890 211.400 -0.886 na
1991-07-19 211.000 214.050 211.000 213.290 1.081 na
1991-07-12 207.370 211.490 205.840 211.010 1.755 na
1991-07-05 205.920 209.340 205.920 207.370 0.704 na
1991-06-28 209.630 209.630 204.290 205.920 -1.770 na
1991-06-21 212.290 212.310 207.820 209.630 -1.253 na
1991-06-14 211.310 212.300 208.430 212.290 0.464 na
1991-06-07 216.230 216.230 210.880 211.310 -2.275 na
1991-05-31 209.700 216.230 209.650 216.230 3.114 na
1991-05-24 206.790 209.950 206.110 209.700 1.407 na
1991-05-17 209.050 209.720 203.500 206.790 -1.081 na
1991-05-10 211.520 213.070 209.000 209.050 -1.163 na
1991-05-03 210.620 211.980 207.080 211.510 0.423 na
1991-04-26 213.710 213.710 209.540 210.620 -1.446 na
1991-04-19 211.660 217.320 210.870 213.710 0.969 na
1991-04-12 209.240 212.050 207.000 211.660 1.152 na
1991-04-05 208.530 212.360 206.130 209.250 0.345 na
1991-03-29 203.740 209.930 203.720 208.530 2.351 na
1991-03-22 206.610 206.850 202.770 203.740 -1.389 na
1991-03-15 207.710 209.180 204.630 206.610 -0.530 na
1991-03-08 204.740 210.170 204.250 207.710 1.451 na
1991-03-01 201.990 204.750 200.180 204.740 1.361 na
1991-02-22 203.520 204.540 201.150 201.990 -0.752 na
1991-02-15 198.130 204.070 198.130 203.520 2.715 na
1991-02-08 189.380 200.260 189.350 198.140 4.626 na
1991-02-01 184.610 190.280 183.960 189.380 2.584 na
1991-01-25 181.630 185.020 179.860 184.610 1.641 na
1991-01-18 173.130 181.640 169.820 181.630 4.910 na
1991-01-11 176.260 176.260 170.970 173.130 -1.776 na
1991-01-04 180.060 180.970 175.210 176.260 -2.110 na
1990-12-28 181.490 181.490 179.340 180.060 -0.788 na
1990-12-21 178.890 181.830 177.600 181.490 1.453 na
1990-12-14 179.430 180.840 178.110 178.890 -0.301 na
1990-12-07 175.970 182.830 175.970 179.430 1.966 na
1990-11-30 172.040 176.170 170.210 175.970 2.284 na
1990-11-23 173.220 174.290 170.760 172.040 -0.670 na
1990-11-16 170.640 175.310 170.640 173.200 1.500 na
1990-11-09 169.350 171.010 166.480 170.640 0.762 na
1990-11-02 165.870 169.360 163.020 169.350 2.098 na
1990-10-26 169.680 171.390 165.870 165.870 -2.245 na
1990-10-19 163.400 169.690 161.860 169.680 3.843 na
1990-10-12 169.840 171.580 160.660 163.400 -3.792 na
1990-10-05 167.110 174.360 167.110 169.840 1.682 na
1990-09-28 170.570 170.570 161.890 167.030 -2.075 na
1990-09-21 173.940 174.910 169.100 170.570 -1.937 na
1990-09-14 177.350 178.980 172.990 173.940 -1.923 na
1990-09-07 176.820 177.840 175.110 177.350 0.300 na
1990-08-31 170.520 178.360 170.520 176.820 3.695 na
1990-08-24 180.000 180.770 167.880 170.520 -5.267 na
1990-08-17 184.620 187.800 178.360 180.000 -2.502 na
1990-08-10 189.510 189.510 182.660 184.620 -2.580 na
1990-08-03 195.120 196.690 185.990 189.510 -2.875 na
1990-07-27 199.660 199.660 193.750 195.120 -2.269 na
1990-07-20 203.070 204.240 199.570 199.650 -1.684 na
1990-07-13 198.650 204.160 197.640 203.070 2.225 na
1990-07-06 198.520 199.640 196.800 198.650 0.065 na
1990-06-29 197.400 198.920 195.020 198.520 0.567 na
1990-06-22 201.200 201.200 197.400 197.400 -1.884 na
1990-06-15 199.140 203.330 198.610 201.190 1.029 na
1990-06-08 201.020 203.960 198.680 199.140 -0.935 na
1990-06-01 196.820 201.020 196.820 201.020 2.134 na
1990-05-25 196.190 199.400 195.850 196.820 0.347 na
1990-05-18 194.450 197.580 194.450 196.140 0.874 na
1990-05-11 187.630 194.520 187.560 194.440 3.629 na
1990-05-04 182.940 187.650 182.280 187.630 2.558 na
1990-04-27 186.340 186.340 182.820 182.950 -1.814 na
1990-04-20 191.180 192.620 185.580 186.330 -2.532 na
1990-04-13 188.860 191.310 188.800 191.170 1.223 na
1990-04-06 189.140 191.140 187.250 188.860 -0.143 na
1990-03-30 187.910 190.280 187.820 189.130 0.649 na
1990-03-23 190.300 191.490 186.110 187.910 -1.246 na
1990-03-16 188.410 190.300 187.010 190.280 0.993 na
1990-03-09 186.950 189.540 186.000 188.410 0.781 na
1990-03-02 180.900 186.950 180.880 186.950 3.344 na
1990-02-23 185.370 185.370 179.980 180.900 -2.411 na
1990-02-16 185.810 186.720 182.980 185.370 -0.237 na
1990-02-09 184.010 186.870 182.160 185.810 0.978 na
1990-02-02 181.640 184.550 178.150 184.010 1.310 na
1990-01-26 189.350 189.660 179.710 181.630 -4.077 na
1990-01-19 189.950 190.850 186.330 189.350 -0.316 na
1990-01-12 196.900 197.660 189.780 189.950 -3.510 na
1990-01-05 197.280 200.870 196.500 196.860 -0.213 na
1989-12-29 193.850 197.280 193.460 197.280 1.775 na
1989-12-22 195.160 195.520 189.740 193.840 -0.681 na
1989-12-15 195.340 197.440 193.450 195.170 -0.087 na
1989-12-08 196.230 197.140 194.210 195.340 -0.448 na
1989-12-01 193.160 196.770 192.930 196.220 1.579 na
1989-11-24 192.260 193.260 190.050 193.170 0.484 na
1989-11-17 190.990 192.480 190.060 192.240 0.654 na
1989-11-10 190.240 191.000 186.790 190.990 0.394 na
1989-11-03 188.820 192.170 188.480 190.240 0.752 na
1989-10-27 195.670 196.110 188.090 188.820 -3.501 na
1989-10-20 189.460 196.410 185.330 195.670 3.278 na
1989-10-13 202.600 203.450 189.230 189.460 -6.486 na
1989-10-06 197.410 202.720 197.100 202.600 2.629 na
1989-09-29 196.030 197.910 194.020 197.410 0.704 na
1989-09-22 194.940 196.680 194.730 196.030 0.564 na
1989-09-15 197.260 197.970 193.440 194.930 -1.181 na
1989-09-08 199.530 199.760 195.790 197.260 -1.138 na
1989-09-01 197.840 199.560 197.000 199.530 0.854 na
1989-08-25 195.570 198.770 191.980 197.840 1.161 na
1989-08-18 195.190 195.700 193.810 195.570 0.195 na
1989-08-11 194.360 198.270 194.360 195.190 0.427 na
1989-08-04 193.080 195.990 193.020 194.360 0.673 na
1989-07-28 189.920 193.350 188.240 193.060 1.659 na
1989-07-21 188.030 190.830 187.540 189.910 1.000 na
1989-07-14 184.410 188.030 184.410 188.030 1.963 na
1989-07-07 180.770 184.790 180.380 184.410 2.014 na
1989-06-30 186.030 186.660 178.950 180.770 -2.822 na
1989-06-23 183.040 186.020 181.950 186.020 1.628 na
1989-06-16 185.950 185.950 181.850 183.040 -1.565 na
1989-06-09 185.190 186.250 183.110 185.950 0.410 na
1989-06-02 182.750 185.200 181.120 185.190 1.335 na
1989-05-26 182.200 183.130 180.540 182.750 0.302 na
1989-05-19 178.170 182.270 178.170 182.200 2.262 na
1989-05-12 175.160 178.170 173.370 178.170 1.718 na
1989-05-05 175.740 176.560 174.630 175.160 -0.324 na
1989-04-28 175.240 175.910 173.750 175.730 0.280 na
1989-04-21 171.220 175.240 170.930 175.240 2.348 na
1989-04-14 169.060 171.510 168.820 171.220 1.278 na
1989-04-07 167.620 169.210 167.520 169.060 0.859 na
1989-03-31 164.450 167.620 164.070 167.620 1.909 na
1989-03-24 166.350 166.350 164.230 164.480 -1.112 na
1989-03-17 166.740 170.090 165.690 166.330 -0.234 na
1989-03-10 165.780 167.980 165.780 166.720 0.573 na
1989-03-03 163.610 165.780 163.090 165.770 1.320 na
1989-02-24 168.350 168.460 163.600 163.610 -2.810 na
1989-02-17 165.750 168.450 165.060 168.340 1.563 na
1989-02-10 168.330 170.320 165.700 165.750 -1.533 na
1989-02-03 166.260 168.670 166.170 168.330 1.245 na
1989-01-27 162.570 167.290 161.510 166.260 2.270 na
1989-01-20 161.010 163.160 160.490 162.570 0.969 na
1989-01-13 159.470 161.300 158.970 161.010 0.966 na
1989-01-06 157.810 160.040 155.860 159.470 1.052 na
1988-12-30 157.390 158.460 156.620 157.810 0.267 na
1988-12-23 156.480 158.420 156.140 157.390 0.582 na
1988-12-16 156.810 157.610 155.320 156.480 -0.210 na
1988-12-09 154.330 157.700 154.330 156.810 1.614 na
1988-12-02 151.630 155.150 151.470 154.320 1.774 na
1988-11-25 151.440 152.730 149.910 151.630 0.132 na
1988-11-18 152.730 153.300 149.890 151.430 -0.851 na
1988-11-11 157.100 157.110 152.730 152.730 -2.782 na
1988-11-04 158.170 158.950 157.100 157.100 -0.676 na
1988-10-28 160.860 161.000 156.940 158.170 -1.672 na
1988-10-21 157.080 160.860 156.720 160.860 2.400 na
1988-10-14 158.450 158.640 155.960 157.090 -0.858 na
1988-10-07 155.690 158.450 154.080 158.450 1.773 na
1988-09-30 154.440 156.880 153.420 155.690 0.809 na
1988-09-23 154.710 154.820 153.160 154.440 -0.175 na
1988-09-16 152.830 154.740 152.040 154.710 1.230 na
1988-09-09 151.310 153.410 151.250 152.830 1.005 na
1988-09-02 148.900 151.460 147.870 151.310 1.625 na
1988-08-26 149.300 149.580 147.390 148.890 -0.275 na
1988-08-19 150.300 150.330 147.610 149.300 -0.665 na
1988-08-12 154.940 155.490 149.330 150.300 -2.995 na
1988-08-05 155.080 156.370 154.480 154.940 -0.090 na
1988-07-29 151.280 155.080 150.630 155.080 2.512 na
1988-07-22 155.720 155.720 151.170 151.280 -2.851 na
1988-07-15 154.910 155.720 152.980 155.720 0.523 na
1988-07-08 155.820 157.860 154.570 154.910 -0.584 na
1988-07-01 156.290 156.650 154.030 155.820 -0.301 na
1988-06-24 154.320 157.410 152.900 156.290 1.277 na
1988-06-17 154.430 156.780 153.290 154.320 -0.071 na
1988-06-10 151.580 155.280 150.930 154.430 1.880 na
1988-06-03 144.920 151.810 144.920 151.580 4.596 na
1988-05-27 144.510 145.620 142.770 144.920 0.284 na
1988-05-20 146.570 148.330 142.470 144.510 -1.405 na
1988-05-13 147.350 147.560 144.250 146.570 -0.529 na
1988-05-06 149.140 150.230 147.170 147.350 -1.200 na
1988-04-29 148.050 150.540 148.050 149.140 0.736 na
1988-04-22 148.070 149.430 145.690 148.050 -0.014 na
1988-04-15 153.080 154.390 146.140 148.070 -3.273 na
1988-04-08 147.970 153.380 146.280 153.080 3.453 na
1988-04-01 147.840 149.120 146.450 147.970 0.088 na
1988-03-25 153.930 153.930 147.650 147.840 -3.950 na
1988-03-18 150.700 154.650 150.490 153.920 2.137 na
1988-03-11 151.760 153.730 148.960 150.700 -0.698 na
1988-03-04 148.750 152.200 148.740 151.760 2.024 na
1988-02-26 147.680 151.250 147.370 148.750 0.725 na
1988-02-19 145.630 147.680 145.100 147.680 1.408 na
1988-02-12 142.140 146.140 140.680 145.630 2.455 na
1988-02-05 144.540 145.270 141.690 142.140 -1.660 na
1988-01-29 139.190 144.540 139.190 144.540 3.844 na
1988-01-22 141.590 142.310 136.050 139.190 -1.695 na
1988-01-15 137.780 142.290 135.720 141.590 2.765 na
1988-01-08 138.680 146.390 137.680 137.780 -0.649 na
1988-01-01 140.940 140.940 136.870 138.680 -1.604 na
1987-12-25 139.250 141.390 138.240 140.940 1.214 na
1987-12-18 131.100 139.250 131.050 139.250 6.217 na
1987-12-11 125.260 133.140 125.260 131.100 4.662 na
1987-12-04 134.730 134.730 124.090 125.260 -7.029 na
1987-11-27 135.050 138.080 134.400 134.730 -0.237 na
1987-11-20 137.470 139.240 132.260 135.050 -1.760 na
1987-11-13 139.910 139.910 133.360 137.470 -1.744 na
1987-11-06 140.320 142.980 136.030 139.910 -0.292 na
1987-10-30 138.950 140.930 126.040 140.320 0.986 na
1987-10-23 160.680 160.680 124.780 138.950 -13.524 na
1987-10-16 176.070 177.250 160.180 160.680 -8.741 na
1987-10-09 184.710 184.940 176.030 176.070 -4.672 na
1987-10-02 180.230 184.950 180.230 184.700 2.480 na
1987-09-25 177.690 181.010 174.650 180.230 1.429 na
1987-09-18 181.340 182.250 177.200 177.690 na na
