|
|
|
|
Wilshire 5000 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.
|
|
|_Wilshire_5000_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 |____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|
-46.52% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
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
