,Stock Markets - Philadelphia Semiconductor Index - weekly , Notes : , ,, (1) Open for Week ,, (2) High for Week ,, (3) Low for Week ,, (4) Close for Week ,, (5) %Chg for Week ,, (6) Volume (thous of shares) - Average over days in Week ;; EconStats does not guarantee the accuracy of this data. ____________________________Philadelphia Semiconductor Index____________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-28 ,, 181.520, 192.660, 179.760, 191.200, 6.093, na, 2008-11-21 ,, 198.850, 202.310, 167.550, 180.220, -10.508, na, 2008-11-14 ,, 226.340, 226.590, 191.770, 201.380, -9.772, na, 2008-11-07 ,, 239.950, 247.760, 218.180, 223.190, -6.798, na, 2008-10-31 ,, 212.160, 243.570, 206.910, 239.470, 12.782, na, 2008-10-24 ,, 239.310, 243.920, 202.420, 212.330, -11.207, na, 2008-10-17 ,, 247.190, 276.240, 223.810, 239.130, -2.836, na, 2008-10-10 ,, 284.540, 284.540, 231.930, 246.110, -13.567, na, 2008-10-03 ,, 321.400, 321.400, 283.700, 284.740, -11.467, na, 2008-09-26 ,, 333.860, 333.860, 310.770, 321.620, -3.675, na, 2008-09-19 ,, 321.780, 344.480, 305.490, 333.890, 3.651, na, 2008-09-12 ,, 331.450, 337.030, 314.840, 322.130, -2.765, na, 2008-09-05 ,, 353.170, 361.920, 322.240, 331.290, -6.102, na, 2008-08-29 ,, 365.980, 366.440, 350.610, 352.820, -3.654, na, 2008-08-22 ,, 361.570, 367.730, 358.310, 366.200, -2.718, na, 2008-08-15 ,, 367.560, 379.340, 366.610, 376.430, 2.516, na, 2008-08-08 ,, 337.900, 368.330, 337.350, 367.190, 8.575, na, 2008-08-01 ,, 336.790, 348.120, 330.240, 338.190, 0.166, na, 2008-07-25 ,, 366.010, 369.430, 332.710, 337.630, -7.724, na, 2008-07-18 ,, 345.970, 369.990, 338.430, 365.890, 5.553, na, 2008-07-11 ,, 355.300, 365.340, 337.910, 346.640, -2.250, na, 2008-07-04 ,, 368.940, 375.180, 348.510, 354.620, -3.920, na, 2008-06-27 ,, 383.490, 392.860, 362.600, 369.090, -3.660, na, 2008-06-20 ,, 393.040, 397.450, 381.300, 383.110, -2.717, na, 2008-06-13 ,, 405.530, 408.240, 381.130, 393.810, -2.878, na, 2008-06-06 ,, 415.320, 419.970, 403.730, 405.480, -2.341, na, 2008-05-30 ,, 400.310, 418.000, 400.230, 415.200, 3.761, na, 2008-05-23 ,, 421.670, 429.450, 395.110, 400.150, -5.104, na, 2008-05-16 ,, 398.540, 421.720, 396.230, 421.670, 5.814, na, 2008-05-09 ,, 399.390, 407.470, 393.040, 398.500, -0.338, na, 2008-05-02 ,, 390.640, 405.090, 382.980, 399.850, 2.219, na, 2008-04-25 ,, 377.010, 394.890, 367.530, 391.170, 3.665, na, 2008-04-18 ,, 359.110, 379.950, 344.950, 377.340, 5.202, na, 2008-04-11 ,, 369.120, 375.750, 357.710, 358.680, -2.815, na, 2008-04-04 ,, 339.260, 372.870, 339.260, 369.070, 8.780, na, 2008-03-28 ,, 339.890, 356.550, 338.790, 339.280, -0.179, na, 2008-03-21 ,, 338.330, 350.190, 332.110, 339.890, 0.387, na, 2008-03-14 ,, 344.480, 352.470, 335.960, 338.580, -1.753, na, 2008-03-07 ,, 348.000, 354.970, 337.970, 344.620, -0.985, na, 2008-02-29 ,, 351.780, 369.330, 347.200, 348.050, -1.088, na, 2008-02-22 ,, 347.930, 360.850, 341.880, 351.880, 1.243, na, 2008-02-15 ,, 349.930, 364.410, 345.610, 347.560, -0.623, na, 2008-02-08 ,, 379.660, 379.800, 336.720, 349.740, -7.898, na, 2008-02-01 ,, 354.530, 380.130, 349.470, 379.730, 7.117, na, 2008-01-25 ,, 357.080, 369.980, 334.290, 354.500, -1.052, na, 2008-01-18 ,, 354.080, 364.930, 344.760, 358.270, 1.238, na, 2008-01-11 ,, 373.000, 375.810, 352.250, 353.890, -5.085, na, 2008-01-04 ,, 409.900, 410.000, 370.040, 372.850, -9.059, na, 2007-12-28 ,, 416.180, 419.350, 408.270, 409.990, -1.478, na, 2007-12-21 ,, 414.050, 418.980, 405.080, 416.140, 0.485, na, 2007-12-14 ,, 428.880, 435.010, 413.010, 414.130, -3.482, na, 2007-12-07 ,, 414.650, 430.860, 411.020, 429.070, 3.495, na, 2007-11-30 ,, 413.350, 424.340, 402.010, 414.580, 0.266, na, 2007-11-23 ,, 426.210, 426.240, 401.860, 413.480, -3.005, na, 2007-11-16 ,, 437.000, 442.740, 421.540, 426.290, -2.294, na, 2007-11-09 ,, 457.800, 457.800, 431.610, 436.300, -4.723, na, 2007-11-02 ,, 451.820, 464.480, 451.820, 457.930, 1.328, na, 2007-10-26 ,, 474.640, 481.660, 447.110, 451.930, -4.859, na, 2007-10-19 ,, 487.700, 498.740, 474.200, 475.010, -2.548, na, 2007-10-12 ,, 498.770, 501.630, 479.500, 487.430, -2.289, na, 2007-10-05 ,, 500.180, 508.300, 490.140, 498.850, -0.248, na, 2007-09-28 ,, 501.160, 503.010, 490.960, 500.090, -0.208, na, 2007-09-21 ,, 486.930, 504.410, 482.260, 501.130, 2.901, na, 2007-09-14 ,, 493.190, 503.430, 483.950, 487.000, -1.207, na, 2007-09-07 ,, 497.310, 512.600, 489.640, 492.950, -0.903, na, 2007-08-31 ,, 495.680, 498.890, 475.860, 497.440, 0.347, na, 2007-08-24 ,, 487.770, 497.670, 487.200, 495.720, 1.622, na, 2007-08-17 ,, 504.690, 508.450, 465.380, 487.810, -3.266, na, 2007-08-10 ,, 487.820, 511.990, 485.730, 504.280, 3.414, na, 2007-08-03 ,, 502.770, 515.130, 487.580, 487.630, -2.917, na, 2007-07-27 ,, 537.090, 540.290, 502.170, 502.280, -6.443, na, 2007-07-20 ,, 529.760, 549.390, 528.720, 536.870, 1.317, na, 2007-07-13 ,, 515.350, 531.460, 513.470, 529.890, 2.961, na, 2007-07-06 ,, 501.290, 515.150, 501.100, 514.650, 2.692, na, 2007-06-29 ,, 504.490, 507.160, 492.810, 501.160, -0.707, na, 2007-06-22 ,, 502.460, 512.960, 497.240, 504.730, 0.446, na, 2007-06-15 ,, 488.300, 502.730, 479.900, 502.490, 2.893, na, 2007-06-08 ,, 489.850, 493.020, 473.640, 488.360, -0.331, na, 2007-06-01 ,, 480.430, 494.840, 476.860, 489.980, 1.945, na, 2007-05-25 ,, 491.480, 497.730, 477.160, 480.630, -2.253, na, 2007-05-18 ,, 504.950, 508.700, 487.160, 491.710, -2.605, na, 2007-05-11 ,, 505.070, 510.260, 497.020, 504.860, -0.148, na, 2007-05-04 ,, 498.900, 506.370, 488.320, 505.610, 1.392, na, 2007-04-27 ,, 487.260, 506.870, 483.580, 498.670, 2.331, na, 2007-04-20 ,, 472.480, 492.490, 469.410, 487.310, 3.161, na, 2007-04-13 ,, 475.540, 477.800, 468.890, 472.380, -0.677, na, 2007-04-06 ,, 466.120, 476.480, 461.260, 475.600, 2.154, na, 2007-03-30 ,, 479.270, 481.220, 460.130, 465.570, -2.859, na, 2007-03-23 ,, 473.250, 484.370, 467.560, 479.270, 1.542, na, 2007-03-16 ,, 475.230, 481.600, 465.430, 471.990, -0.644, na, 2007-03-09 ,, 459.760, 479.850, 456.990, 475.050, 2.972, na, 2007-03-02 ,, 489.460, 492.270, 461.300, 461.340, -5.560, na, 2007-02-23 ,, 472.250, 491.680, 466.190, 488.500, 3.441, 2426.03, 2007-02-16 ,, 462.320, 474.130, 456.780, 472.250, 2.148, 2181.84, 2007-02-09 ,, 466.830, 475.120, 459.400, 462.320, -0.894, 2419.06, 2007-02-02 ,, 461.320, 467.750, 450.900, 466.490, 0.802, 2318.64, 2007-01-26 ,, 457.190, 468.580, 449.330, 462.780, 1.302, 2852.54, 2007-01-19 ,, 481.590, 482.250, 451.770, 456.830, -5.322, 3301.70, 2007-01-12 ,, 469.980, 488.430, 468.810, 482.510, 2.861, 2845.26, 2007-01-05 ,, 469.910, 477.240, 459.730, 469.090, 0.439, 2595.77, 2006-12-29 ,, 463.740, 472.270, 463.470, 467.040, 0.727, 1122.20, 2006-12-22 ,, 477.020, 483.130, 463.650, 463.670, -2.558, 1859.90, 2006-12-15 ,, 476.610, 481.170, 466.090, 475.840, -0.323, 2211.40, 2006-12-08 ,, 474.930, 493.250, 472.690, 477.380, 0.694, 2012.46, 2006-12-01 ,, 487.880, 491.810, 467.650, 474.090, -3.114, 2198.68, 2006-11-24 ,, 482.680, 492.500, 480.150, 489.330, 1.258, 733.200, 2006-11-17 ,, 460.620, 487.820, 459.270, 483.250, 4.754, 2853.05, 2006-11-10 ,, 450.080, 470.490, 447.760, 461.320, 2.705, na, 2006-11-03 ,, 452.880, 460.700, 445.350, 449.170, -0.694, na, 2006-10-27 ,, 446.850, 461.560, 444.450, 452.310, 1.136, na, 2006-10-20 ,, 472.700, 476.950, 444.130, 447.230, -5.101, 3020.40, 2006-10-13 ,, 451.320, 473.530, 450.660, 471.270, 4.420, 2302.80, 2006-10-06 ,, 454.920, 460.350, 443.810, 451.320, -0.743, 2182.20, 2006-09-29 ,, 451.020, 464.680, 445.920, 454.700, 1.202, na, 2006-09-22 ,, 462.860, 472.590, 447.650, 449.300, -3.249, 3042.35, 2006-09-15 ,, 436.940, 473.450, 436.090, 464.390, 5.858, 2102.40, 2006-09-08 ,, 444.530, 452.050, 432.230, 438.690, -1.312, 2228.60, 2006-09-01 ,, 433.890, 454.500, 433.630, 444.520, 2.497, 1630.85, 2006-08-25 ,, 445.870, 445.870, 428.880, 433.690, -2.732, 1808.70, 2006-08-18 ,, 405.390, 452.360, 405.390, 445.870, 9.985, 1908.00, 2006-08-11 ,, 411.030, 420.340, 402.860, 405.390, -1.372, 1584.70, 2006-08-04 ,, 412.210, 424.680, 401.010, 411.030, -0.286, 1405.60, 2006-07-28 ,, 384.880, 413.020, 384.880, 412.210, 7.101, 2154.90, 2006-07-21 ,, 409.010, 418.300, 384.280, 384.880, -5.900, na, 2006-07-14 ,, 424.240, 429.520, 406.170, 409.010, -3.590, na, 2006-07-07 ,, 441.720, 446.680, 421.490, 424.240, -3.957, 685.700, 2006-06-30 ,, 445.410, 449.660, 423.230, 441.720, -0.828, na, 2006-06-23 ,, 453.530, 460.090, 443.180, 445.410, -1.790, 1599.50, 2006-06-16 ,, 444.160, 458.890, 432.410, 453.530, 2.110, na, 2006-06-09 ,, 474.650, 474.650, 434.980, 444.160, -6.424, na, 2006-06-02 ,, 466.770, 479.250, 456.420, 474.650, 1.688, 2048.90, 2006-05-26 ,, 489.560, 489.560, 456.320, 466.770, -4.677, 2655.50, 2006-05-19 ,, 491.620, 496.960, 474.350, 489.670, -0.397, na, 2006-05-12 ,, 528.940, 530.660, 490.960, 491.620, -7.056, na, 2006-05-05 ,, 516.910, 532.220, 510.790, 528.940, 2.327, 1802.20, 2006-04-28 ,, 518.420, 524.740, 505.930, 516.910, -0.291, 1804.60, 2006-04-21 ,, 507.960, 535.810, 498.040, 518.420, 2.059, 2752.60, 2006-04-14 ,, 514.940, 515.410, 501.090, 507.960, -1.355, 2369.40, 2006-04-07 ,, 500.010, 527.740, 500.000, 514.940, 3.060, 1960.66, 2006-03-31 ,, 504.690, 512.360, 491.560, 499.650, -1.028, 1970.30, 2006-03-24 ,, 496.870, 510.670, 492.360, 504.840, 1.706, 2587.60, 2006-03-17 ,, 503.590, 516.230, 489.310, 496.370, -1.188, na, 2006-03-10 ,, 538.910, 541.220, 500.190, 502.340, -6.590, na, 2006-03-03 ,, 525.110, 550.880, 522.260, 537.780, 2.522, na, 2006-02-24 ,, 535.730, 536.340, 517.750, 524.550, -2.028, na, 2006-02-17 ,, 539.750, 545.970, 526.050, 535.410, -0.922, na, 2006-02-10 ,, 529.470, 555.890, 529.270, 540.390, 2.198, na, 2006-02-03 ,, 549.170, 552.940, 528.510, 528.770, -4.019, na, 2006-01-27 ,, 514.110, 559.600, 511.280, 550.910, 7.480, na, 2006-01-20 ,, 524.350, 538.430, 508.720, 512.570, -2.672, na, 2006-01-13 ,, 520.830, 539.020, 518.850, 526.640, 1.361, na, 2006-01-06 ,, 480.570, 520.430, 475.940, 519.570, 8.359, 1547.00, 2005-12-30 ,, 492.150, 495.210, 475.110, 479.490, -2.507, na, 2005-12-23 ,, 495.290, 496.840, 481.710, 491.820, -0.701, 1448.00, 2005-12-16 ,, 497.210, 506.440, 495.290, 495.290, -0.386, 1838.13, 2005-12-09 ,, 505.590, 510.380, 484.200, 497.210, -1.657, 1567.30, 2005-12-02 ,, 483.130, 508.340, 475.510, 505.590, 4.329, na, 2005-11-25 ,, 477.300, 486.640, 475.850, 484.610, 1.285, na, 2005-11-18 ,, 461.180, 481.010, 458.870, 478.460, 3.754, 1425.00, 2005-11-11 ,, 455.070, 468.320, 448.630, 461.150, 2.063, 1532.85, 2005-11-04 ,, 426.390, 453.960, 425.750, 451.830, 6.345, na, 2005-10-28 ,, 442.280, 446.900, 413.000, 424.870, -3.843, na, 2005-10-21 ,, 442.470, 446.470, 425.130, 441.850, -0.190, 1857.10, 2005-10-14 ,, 457.020, 457.020, 433.110, 442.690, -3.995, na, 2005-10-07 ,, 476.120, 483.200, 454.040, 461.110, -2.990, na, 2005-09-30 ,, 463.110, 476.290, 454.750, 475.320, 3.169, 1896.30, 2005-09-23 ,, 474.430, 474.690, 452.810, 460.720, -2.959, na, 2005-09-16 ,, 482.190, 485.600, 469.220, 474.770, -1.533, 1694.35, 2005-09-09 ,, 468.010, 483.040, 468.010, 482.160, 3.153, na, 2005-09-02 ,, 464.020, 474.020, 462.690, 467.420, 0.733, 1103.40, 2005-08-26 ,, 463.790, 473.220, 461.860, 464.020, 0.379, na, 2005-08-19 ,, 462.310, 469.860, 457.290, 462.270, -0.121, 1369.80, 2005-08-12 ,, 471.390, 476.790, 459.240, 462.830, -1.774, 1025.20, 2005-08-05 ,, 474.870, 486.340, 468.090, 471.190, -0.685, 1587.60, 2005-07-29 ,, 474.920, 477.820, 465.930, 474.440, -0.158, 1786.60, 2005-07-22 ,, 463.480, 480.300, 458.690, 475.190, 2.491, 1937.30, 2005-07-15 ,, 442.920, 466.000, 442.920, 463.640, 4.718, na, 2005-07-08 ,, 419.310, 442.890, 417.960, 442.750, 5.578, 1513.65, 2005-07-01 ,, 426.910, 427.010, 417.940, 419.360, -1.789, na, 2005-06-24 ,, 429.940, 446.380, 424.730, 427.000, -0.815, na, 2005-06-17 ,, 430.660, 434.320, 418.910, 430.510, -0.056, na, 2005-06-10 ,, 434.290, 438.910, 425.860, 430.750, -0.808, na, 2005-06-03 ,, 430.540, 440.230, 427.860, 434.260, 0.890, na, 2005-05-27 ,, 425.330, 434.280, 420.800, 430.430, 1.223, na, 2005-05-20 ,, 408.230, 425.350, 406.460, 425.230, 4.164, 1481.15, 2005-05-13 ,, 396.570, 411.710, 389.130, 408.230, 2.875, 2272.70, 2005-05-06 ,, 386.050, 398.440, 383.350, 396.820, 2.896, na, 2005-04-29 ,, 389.780, 399.170, 376.640, 385.650, -0.950, na, 2005-04-22 ,, 382.820, 396.910, 382.470, 389.350, 1.754, na, 2005-04-15 ,, 416.950, 418.430, 381.900, 382.640, -8.229, 2107.53, 2005-04-08 ,, 411.180, 421.580, 406.280, 416.950, 1.393, 1462.90, 2005-04-01 ,, 416.140, 422.400, 408.660, 411.220, -1.121, na, 2005-03-25 ,, 414.320, 420.310, 409.390, 415.880, 0.423, 1341.00, 2005-03-18 ,, 427.880, 431.560, 412.220, 414.130, -3.214, 1622.65, 2005-03-11 ,, 433.380, 445.110, 427.260, 427.880, -1.269, 2351.63, 2005-03-04 ,, 443.700, 449.090, 430.720, 433.380, -2.326, 2301.98, 2005-02-25 ,, 427.730, 443.920, 419.820, 443.700, 3.734, 2164.33, 2005-02-18 ,, 435.520, 445.050, 425.930, 427.730, -1.789, 2059.64, 2005-02-11 ,, 418.160, 438.770, 416.030, 435.520, 4.152, 2104.62, 2005-02-04 ,, 399.460, 418.170, 397.070, 418.160, 4.681, 1998.76, 2005-01-28 ,, 389.730, 406.210, 382.570, 399.460, 2.515, 2226.70, 2005-01-21 ,, 403.010, 407.750, 389.650, 389.660, -3.344, na, 2005-01-14 ,, 407.500, 411.550, 393.730, 403.140, -1.085, na, 2005-01-07 ,, 433.310, 437.540, 401.530, 407.560, -5.943, na, 2004-12-31 ,, 426.720, 434.540, 421.410, 433.310, 1.613, na, 2004-12-24 ,, 426.110, 428.190, 418.420, 426.430, 0.632, na, 2004-12-17 ,, 423.100, 436.460, 421.860, 423.750, 0.237, na, 2004-12-10 ,, 445.280, 451.310, 414.020, 422.750, -5.060, na, 2004-12-03 ,, 433.280, 453.950, 423.860, 445.280, 3.318, na, 2004-11-26 ,, 434.590, 436.380, 426.090, 430.980, -0.208, na, 2004-11-19 ,, 423.810, 445.940, 420.530, 431.880, 1.904, na, 2004-11-12 ,, 417.830, 423.810, 404.900, 423.810, 1.431, na, 2004-11-05 ,, 412.250, 424.250, 404.020, 417.830, 1.354, na, 2004-10-29 ,, 395.160, 415.910, 393.380, 412.250, 4.325, na, 2004-10-22 ,, 381.370, 411.210, 374.670, 395.160, 3.616, na, 2004-10-15 ,, 389.520, 399.670, 378.980, 381.370, -2.092, na, 2004-10-08 ,, 401.910, 413.130, 387.210, 389.520, -3.083, na, 2004-10-01 ,, 382.550, 402.380, 370.170, 401.910, 5.061, na, 2004-09-24 ,, 388.500, 406.660, 380.410, 382.550, -1.532, na, 2004-09-17 ,, 383.610, 398.730, 379.810, 388.500, 1.275, na, 2004-09-10 ,, 357.840, 385.020, 350.910, 383.610, 7.202, na, 2004-09-03 ,, 382.340, 382.340, 357.320, 357.840, -6.408, na, 2004-08-27 ,, 386.000, 394.580, 374.670, 382.340, -0.948, na, 2004-08-20 ,, 366.650, 390.390, 366.650, 386.000, 5.278, na, 2004-08-13 ,, 386.880, 393.080, 360.610, 366.650, -5.229, na, 2004-08-06 ,, 416.430, 419.160, 385.610, 386.880, -7.096, na, 2004-07-30 ,, 405.580, 419.860, 390.100, 416.430, 2.675, na, 2004-07-23 ,, 410.460, 430.730, 404.540, 405.580, -1.189, na, 2004-07-16 ,, 451.140, 451.140, 409.360, 410.460, -9.017, na, 2004-07-09 ,, 457.310, 457.310, 435.230, 451.140, -1.349, na, 2004-07-02 ,, 478.910, 487.910, 456.490, 457.310, -4.510, na, 2004-06-25 ,, 453.080, 480.170, 450.250, 478.910, 5.701, na, 2004-06-18 ,, 476.280, 476.280, 449.100, 453.080, -4.871, na, 2004-06-11 ,, 470.910, 489.410, 470.910, 476.280, 1.140, na, 2004-06-04 ,, 488.860, 490.070, 463.200, 470.910, -3.672, na, 2004-05-28 ,, 458.180, 490.500, 454.780, 488.860, 6.696, na, 2004-05-21 ,, 450.990, 470.900, 440.470, 458.180, 1.594, na, 2004-05-14 ,, 457.010, 470.250, 448.140, 450.990, -1.317, na, 2004-05-07 ,, 445.710, 464.420, 432.970, 457.010, 3.051, na, 2004-04-30 ,, 487.980, 487.980, 441.260, 443.480, -9.119, na, 2004-04-23 ,, 480.140, 490.320, 468.090, 487.980, 1.633, na, 2004-04-16 ,, 511.780, 517.620, 472.560, 480.140, -6.182, na, 2004-04-09 ,, 513.860, 518.700, 500.330, 511.780, -0.405, na, 2004-04-02 ,, 479.250, 513.870, 478.220, 513.860, 7.222, na, 2004-03-26 ,, 463.350, 487.620, 453.230, 479.250, 3.432, na, 2004-03-19 ,, 485.100, 489.490, 463.210, 463.350, -4.484, na, 2004-03-12 ,, 504.250, 509.830, 473.620, 485.100, -3.798, na, 2004-03-05 ,, 502.260, 521.150, 498.430, 504.250, 0.396, na, 2004-02-27 ,, 509.800, 513.570, 491.260, 502.260, -1.479, na, 2004-02-20 ,, 510.570, 535.550, 505.820, 509.800, -0.151, na, 2004-02-13 ,, 519.410, 530.480, 505.010, 510.570, -1.702, na, 2004-02-06 ,, 514.420, 520.170, 493.040, 519.410, 0.970, na, 2004-01-30 ,, 527.030, 539.910, 502.600, 514.420, -2.393, na, 2004-01-23 ,, 557.150, 557.720, 522.770, 527.030, -5.406, na, 2004-01-16 ,, 543.310, 560.680, 538.260, 557.150, 2.547, na, 2004-01-09 ,, 504.850, 551.770, 504.850, 543.310, 7.618, na, 2004-01-02 ,, 498.690, 512.830, 498.690, 504.850, 1.235, na, 2003-12-26 ,, 489.840, 502.600, 485.650, 498.690, 1.807, na, 2003-12-19 ,, 496.150, 508.510, 468.200, 489.840, -1.272, na, 2003-12-12 ,, 498.860, 503.960, 476.350, 496.150, -0.543, na, 2003-12-05 ,, 529.280, 536.320, 497.020, 498.860, -5.747, na, 2003-11-28 ,, 502.660, 529.540, 502.660, 529.280, 5.296, na, 2003-11-21 ,, 509.960, 516.220, 494.730, 502.660, -1.431, na, 2003-11-14 ,, 526.420, 531.400, 507.210, 509.960, -3.127, na, 2003-11-07 ,, 496.520, 532.170, 496.520, 526.420, 6.022, na, 2003-10-31 ,, 457.960, 505.790, 457.960, 496.520, 8.420, na, 2003-10-24 ,, 465.190, 483.060, 448.720, 457.960, -1.554, na, 2003-10-17 ,, 467.220, 486.330, 462.480, 465.190, -0.434, na, 2003-10-10 ,, 449.120, 469.930, 445.680, 467.220, 4.030, na, 2003-10-03 ,, 424.700, 455.540, 418.770, 449.120, 5.750, na, 2003-09-26 ,, 460.790, 460.790, 424.660, 424.700, -7.832, na, 2003-09-19 ,, 452.010, 466.210, 443.100, 460.790, 1.942, na, 2003-09-12 ,, 459.820, 472.910, 433.900, 452.010, -1.698, na, 2003-09-05 ,, 456.060, 468.000, 442.210, 459.820, 0.824, na, 2003-08-29 ,, 439.660, 457.470, 425.230, 456.060, 3.730, na, 2003-08-22 ,, 394.500, 457.650, 394.500, 439.660, 11.447, na, 2003-08-15 ,, 368.690, 398.010, 368.690, 394.500, 7.000, na, 2003-08-08 ,, 393.720, 397.640, 366.370, 368.690, -6.357, na, 2003-08-01 ,, 390.460, 397.940, 381.170, 393.720, 0.835, na, 2003-07-25 ,, 383.710, 397.600, 373.450, 390.460, 1.759, na, 2003-07-18 ,, 390.730, 408.800, 375.270, 383.710, -1.797, na, 2003-07-11 ,, 368.970, 407.340, 368.970, 390.730, 5.897, na, 2003-07-04 ,, 359.460, 376.560, 351.170, 368.970, 2.646, na, 2003-06-27 ,, 371.030, 372.500, 353.490, 359.460, -3.118, na, 2003-06-20 ,, 361.070, 385.320, 358.140, 371.030, 2.758, na, 2003-06-13 ,, 384.130, 385.160, 359.730, 361.070, -6.986, na, 2003-06-06 ,, 382.310, 412.660, 369.400, 388.190, 1.538, na, 2003-05-30 ,, 344.350, 384.380, 341.660, 382.310, 11.024, na, 2003-05-23 ,, 354.370, 354.370, 332.960, 344.350, -2.828, na, 2003-05-16 ,, 350.700, 360.530, 346.440, 354.370, 1.046, na, 2003-05-09 ,, 343.030, 356.450, 336.780, 350.700, 2.236, na, 2003-05-02 ,, 324.950, 344.630, 324.520, 343.030, 5.564, na, 2003-04-25 ,, 332.960, 349.040, 322.900, 324.950, -2.406, na, 2003-04-18 ,, 298.190, 335.280, 296.300, 332.960, 11.660, na, 2003-04-11 ,, 311.440, 327.320, 296.470, 298.190, -4.254, na, 2003-04-04 ,, 310.020, 324.720, 295.990, 311.440, 0.458, na, 2003-03-28 ,, 336.100, 336.100, 308.930, 310.020, -7.760, na, 2003-03-21 ,, 305.150, 337.870, 301.850, 336.100, 10.143, na, 2003-03-14 ,, 285.890, 313.560, 277.950, 305.150, 6.737, na, 2003-03-07 ,, 297.630, 302.060, 278.440, 285.890, -3.944, na, 2003-02-28 ,, 293.090, 297.670, 280.870, 297.630, 1.556, na, 2003-02-21 ,, 280.160, 295.440, 280.160, 293.070, 4.608, na, 2003-02-14 ,, 260.920, 280.160, 258.560, 280.160, 7.374, na, 2003-02-07 ,, 271.730, 281.410, 259.430, 260.920, -3.978, na, 2003-01-31 ,, 283.670, 292.070, 261.380, 271.730, -4.209, na, 2003-01-24 ,, 297.530, 301.620, 282.480, 283.670, -4.658, na, 2003-01-17 ,, 339.070, 348.450, 295.970, 297.530, -12.251, na, 2003-01-10 ,, 314.140, 343.220, 314.140, 339.070, 7.936, na, 2003-01-03 ,, 296.490, 315.640, 285.660, 314.140, 5.953, na, 2002-12-27 ,, 297.970, 310.840, 295.240, 296.490, -0.497, na, 2002-12-20 ,, 309.270, 331.060, 291.240, 297.970, -3.654, na, 2002-12-13 ,, 327.530, 330.780, 307.590, 309.270, -6.664, na, 2002-12-06 ,, 373.530, 393.800, 322.810, 331.350, -11.292, na, 2002-11-29 ,, 362.640, 386.340, 357.050, 373.530, 3.003, na, 2002-11-22 ,, 319.680, 368.150, 310.130, 362.640, 13.438, na, 2002-11-15 ,, 299.910, 321.190, 281.970, 319.680, 6.592, na, 2002-11-08 ,, 313.040, 337.650, 292.440, 299.910, -4.194, na, 2002-11-01 ,, 292.480, 313.140, 271.820, 313.040, 7.030, na, 2002-10-25 ,, 268.280, 299.180, 260.100, 292.480, 9.020, na, 2002-10-18 ,, 246.220, 269.100, 238.050, 268.280, 8.959, na, 2002-10-11 ,, 226.950, 250.410, 209.350, 246.220, 8.491, na, 2002-10-04 ,, 246.580, 263.390, 223.570, 226.950, -7.961, na, 2002-09-27 ,, 248.870, 261.070, 231.590, 246.580, -0.920, na, 2002-09-20 ,, 280.520, 281.740, 247.960, 248.870, -11.283, na, 2002-09-13 ,, 288.470, 310.760, 277.900, 280.520, -2.756, na, 2002-09-06 ,, 300.190, 300.190, 274.540, 288.470, -3.904, na, 2002-08-30 ,, 336.270, 338.550, 293.170, 300.190, -10.729, na, 2002-08-23 ,, 348.480, 367.900, 335.380, 336.270, -3.504, na, 2002-08-16 ,, 315.890, 351.610, 294.950, 348.480, 10.317, na, 2002-08-09 ,, 301.410, 323.560, 282.750, 315.890, 4.804, na, 2002-08-02 ,, 315.010, 349.840, 295.200, 301.410, -4.317, na, 2002-07-26 ,, 364.080, 371.720, 304.450, 315.010, -13.478, na, 2002-07-19 ,, 377.170, 407.770, 362.580, 364.080, -3.471, na, 2002-07-12 ,, 392.460, 395.550, 343.560, 377.170, -4.798, na, 2002-07-05 ,, 387.580, 396.180, 343.720, 396.180, 2.219, na, 2002-06-28 ,, 380.010, 405.050, 358.640, 387.580, 1.992, na, 2002-06-21 ,, 426.000, 462.830, 377.420, 380.010, -10.965, na, 2002-06-14 ,, 441.010, 449.540, 416.590, 426.810, -3.220, na, 2002-06-07 ,, 471.620, 474.780, 421.170, 441.010, -7.401, na, 2002-05-31 ,, 499.630, 505.810, 464.470, 476.260, -4.677, na, 2002-05-24 ,, 541.970, 542.960, 495.150, 499.630, -7.812, na, 2002-05-17 ,, 480.960, 558.910, 480.960, 541.970, 12.685, na, 2002-05-10 ,, 481.300, 527.540, 455.270, 480.960, 0.156, na, 2002-05-03 ,, 514.730, 538.500, 477.140, 480.210, -6.706, na, 2002-04-26 ,, 582.740, 582.740, 511.910, 514.730, -11.671, na, 2002-04-19 ,, 560.670, 618.430, 556.300, 582.740, 3.936, na, 2002-04-12 ,, 572.620, 586.010, 545.380, 560.670, -2.087, na, 2002-04-05 ,, 595.240, 614.130, 567.660, 572.620, -3.800, na, 2002-03-29 ,, 590.420, 600.790, 569.350, 595.240, 0.816, na, 2002-03-22 ,, 594.190, 614.610, 578.680, 590.420, -0.634, na, 2002-03-15 ,, 637.940, 637.940, 576.460, 594.190, -6.858, na, 2002-03-08 ,, 567.270, 641.900, 566.590, 637.940, 12.458, na, 2002-03-01 ,, 508.950, 567.270, 508.950, 567.270, 11.459, na, 2002-02-22 ,, 554.610, 554.610, 500.570, 508.950, -8.233, na, 2002-02-15 ,, 531.530, 579.870, 531.530, 554.610, 4.342, na, 2002-02-08 ,, 552.770, 563.560, 512.440, 531.530, -3.860, na, 2002-02-01 ,, 535.940, 563.390, 527.120, 552.870, 3.159, na, 2002-01-25 ,, 523.040, 537.860, 499.090, 535.940, 2.466, na, 2002-01-18 ,, 568.890, 575.470, 520.200, 523.040, -8.060, na, 2002-01-11 ,, 589.890, 606.880, 565.600, 568.890, -3.560, na, 2002-01-04 ,, 538.790, 601.180, 521.420, 589.890, 9.484, na, 2001-12-28 ,, 520.580, 544.450, 514.960, 538.790, 3.498, na, 2001-12-21 ,, 549.020, 574.520, 506.410, 520.580, -5.180, na, 2001-12-14 ,, 571.740, 579.960, 534.970, 549.020, -3.974, na, 2001-12-07 ,, 518.950, 590.390, 509.740, 571.740, 10.172, na, 2001-11-30 ,, 511.300, 550.200, 509.740, 518.950, 1.496, na, 2001-11-23 ,, 529.920, 533.210, 486.070, 511.300, -3.514, na, 2001-11-16 ,, 506.810, 553.600, 488.950, 529.920, 4.560, na, 2001-11-09 ,, 489.440, 545.190, 489.440, 506.810, 3.549, na, 2001-11-02 ,, 480.740, 491.000, 426.850, 489.440, 1.810, na, 2001-10-26 ,, 423.820, 490.730, 415.020, 480.740, 13.430, na, 2001-10-19 ,, 473.780, 473.780, 405.500, 423.820, -10.545, na, 2001-10-12 ,, 406.100, 475.120, 395.080, 473.780, 16.666, na, 2001-10-05 ,, 375.210, 422.210, 345.460, 406.100, 8.670, na, 2001-09-28 ,, 381.010, 415.290, 343.930, 373.700, -1.919, na, 2001-09-21 ,, 509.150, 509.150, 363.520, 381.010, -25.167, na, 2001-09-14 ,, 513.910, 521.210, 502.050, 509.150, -0.926, na, 2001-09-07 ,, 562.720, 572.240, 504.370, 513.910, -8.674, na, 2001-08-31 ,, 594.910, 613.470, 547.580, 562.720, -5.411, na, 2001-08-24 ,, 555.540, 595.470, 536.440, 594.910, 7.087, na, 2001-08-17 ,, 593.050, 608.840, 552.410, 555.540, -6.325, na, 2001-08-10 ,, 633.180, 635.220, 572.290, 593.050, -7.489, na, 2001-08-03 ,, 601.670, 657.370, 596.140, 641.060, 6.547, na, 2001-07-27 ,, 574.300, 606.510, 530.860, 601.670, 4.766, na, 2001-07-20 ,, 593.930, 600.050, 541.790, 574.300, -3.305, na, 2001-07-13 ,, 566.510, 610.340, 537.120, 593.930, 4.840, na, 2001-07-06 ,, 624.090, 645.880, 566.400, 566.510, -9.226, na, 2001-06-29 ,, 586.310, 651.150, 584.270, 624.090, 6.444, na, 2001-06-22 ,, 608.940, 628.800, 559.190, 586.310, -3.713, na, 2001-06-15 ,, 675.700, 675.700, 583.760, 608.920, -9.883, na, 2001-06-08 ,, 617.600, 697.040, 601.740, 675.700, 9.407, na, 2001-06-01 ,, 654.640, 654.640, 578.400, 617.600, -5.658, na, 2001-05-25 ,, 657.430, 710.780, 639.800, 654.640, -0.424, na, 2001-05-18 ,, 616.780, 661.610, 591.400, 657.430, 6.591, na, 2001-05-11 ,, 639.530, 650.270, 612.240, 616.780, -3.557, na, 2001-05-04 ,, 642.600, 687.900, 619.800, 639.530, -0.478, na, 2001-04-27 ,, 669.500, 669.500, 605.640, 642.600, -4.018, na, 2001-04-20 ,, 597.920, 695.460, 556.930, 669.500, 11.972, na, 2001-04-13 ,, 487.530, 603.210, 455.550, 597.920, 22.643, na, 2001-04-06 ,, 545.040, 553.770, 453.850, 487.530, -10.552, na, 2001-03-30 ,, 642.090, 645.410, 534.890, 545.040, -15.115, na, 2001-03-23 ,, 541.260, 654.950, 537.330, 642.090, 18.629, na, 2001-03-16 ,, 593.440, 627.340, 538.170, 541.260, -8.793, na, 2001-03-09 ,, 582.200, 665.810, 582.200, 593.440, 1.931, na, 2001-03-02 ,, 608.340, 621.050, 515.310, 582.200, -4.297, na, 2001-02-23 ,, 661.390, 666.600, 565.250, 608.340, -8.021, na, 2001-02-16 ,, 623.980, 724.360, 623.560, 661.390, 5.995, na, 2001-02-09 ,, 687.800, 687.800, 619.480, 623.980, -9.279, na, 2001-02-02 ,, 692.460, 763.260, 672.960, 687.800, -0.674, na, 2001-01-26 ,, 719.440, 732.310, 670.310, 692.470, -3.749, na, 2001-01-19 ,, 670.730, 737.040, 625.190, 719.440, 7.262, na, 2001-01-12 ,, 617.490, 698.720, 590.430, 670.730, 8.622, na, 2001-01-05 ,, 576.610, 684.790, 556.490, 617.490, 7.090, na, 2000-12-29 ,, 587.140, 615.300, 567.900, 576.610, -1.793, na, 2000-12-22 ,, 578.780, 628.850, 530.410, 587.140, 1.444, na, 2000-12-15 ,, 638.340, 688.210, 570.970, 578.780, -9.330, na, 2000-12-08 ,, 538.350, 644.190, 531.140, 638.340, 18.573, na, 2000-12-01 ,, 674.680, 686.940, 516.640, 538.350, -20.207, na, 2000-11-24 ,, 671.540, 687.930, 619.330, 674.680, 0.468, na, 2000-11-17 ,, 624.200, 727.380, 605.090, 671.540, 7.584, na, 2000-11-10 ,, 740.610, 760.760, 624.060, 624.200, -15.718, na, 2000-11-03 ,, 685.600, 752.660, 681.040, 740.610, 8.024, na, 2000-10-27 ,, 752.870, 801.050, 653.970, 685.600, -8.935, na, 2000-10-20 ,, 758.320, 771.130, 601.970, 752.870, -0.719, na, 2000-10-13 ,, 799.390, 800.720, 675.740, 758.320, -5.138, na, 2000-10-06 ,, 851.570, 873.560, 788.040, 799.390, -6.128, na, 2000-09-29 ,, 926.530, 948.360, 850.530, 851.570, -8.090, na, 2000-09-22 ,, 974.590, 1040.47, 892.960, 926.530, -4.931, na, 2000-09-15 ,, 1039.96, 1069.71, 967.290, 974.590, -6.286, na, 2000-09-08 ,, 1142.57, 1143.17, 1038.94, 1039.96, -8.981, na, 2000-09-01 ,, 1143.71, 1175.15, 1110.94, 1142.57, -0.100, na, 2000-08-25 ,, 1134.82, 1169.18, 1094.61, 1143.71, 0.783, na, 2000-08-18 ,, 953.690, 1149.06, 953.690, 1134.82, 18.993, na, 2000-08-11 ,, 921.020, 990.180, 907.680, 953.690, 3.547, na, 2000-08-04 ,, 957.280, 1003.43, 880.450, 921.020, -3.788, na, 2000-07-28 ,, 1082.51, 1120.00, 934.730, 957.280, -11.568, na, 2000-07-21 ,, 1239.12, 1269.64, 1081.74, 1082.51, -12.639, na, 2000-07-14 ,, 1160.42, 1239.18, 1111.25, 1239.12, 6.782, na, 2000-07-07 ,, 1140.53, 1181.54, 1065.55, 1160.42, 1.744, na, 2000-06-30 ,, 1217.28, 1233.14, 1117.75, 1140.53, -6.305, na, 2000-06-23 ,, 1158.89, 1280.84, 1154.84, 1217.28, 5.092, na, 2000-06-16 ,, 1168.83, 1180.27, 1087.90, 1158.30, -0.901, na, 2000-06-09 ,, 1157.75, 1180.79, 1092.62, 1168.83, 0.957, na, 2000-06-02 ,, 909.660, 1158.93, 909.660, 1157.75, 27.273, na, 2000-05-26 ,, 950.240, 961.350, 821.580, 909.660, -4.271, na, 2000-05-19 ,, 982.150, 1055.88, 942.100, 950.240, -3.249, na, 2000-05-12 ,, 1105.13, 1105.13, 904.720, 982.150, -11.128, na, 2000-05-05 ,, 1171.64, 1206.63, 1027.98, 1105.13, -5.677, na, 2000-04-28 ,, 1024.28, 1190.51, 961.590, 1171.64, 14.387, na, 2000-04-21 ,, 892.030, 1065.88, 876.090, 1024.28, 14.809, na, 2000-04-14 ,, 1223.27, 1240.92, 873.890, 892.160, -27.068, na, 2000-04-07 ,, 1181.89, 1223.31, 965.460, 1223.27, 3.501, na, 2000-03-31 ,, 1287.50, 1320.69, 1114.97, 1181.89, -8.203, na, 2000-03-24 ,, 1254.83, 1330.95, 1131.36, 1287.50, 2.604, na, 2000-03-17 ,, 1332.73, 1362.10, 1137.88, 1254.83, -5.845, na, 2000-03-10 ,, 1211.34, 1347.94, 1196.37, 1332.73, 10.021, na, 2000-03-03 ,, 1032.02, 1211.34, 992.380, 1211.34, 17.376, na, 2000-02-25 ,, 935.940, 1075.19, 919.250, 1032.02, 10.266, na, 2000-02-18 ,, 912.190, 981.060, 901.780, 935.940, 2.604, na, 2000-02-11 ,, 868.020, 943.550, 866.790, 912.190, 5.089, na, 2000-02-04 ,, 749.210, 880.430, 738.820, 868.020, 15.889, na, 2000-01-28 ,, 804.150, 828.570, 742.720, 749.010, -6.857, na, 2000-01-21 ,, 809.760, 833.520, 793.290, 804.150, -0.706, na, 2000-01-14 ,, 690.750, 817.320, 690.750, 809.870, 17.245, na, 2000-01-07 ,, 704.560, 713.970, 662.440, 690.750, -1.960, na, 1999-12-31 ,, 695.960, 710.010, 678.240, 704.560, 1.236, na, 1999-12-24 ,, 639.340, 705.630, 639.340, 695.960, 8.856, na, 1999-12-17 ,, 632.630, 647.820, 582.450, 639.340, 1.061, na, 1999-12-10 ,, 657.530, 683.550, 619.450, 632.630, -3.787, na, 1999-12-03 ,, 637.790, 665.090, 608.170, 657.530, 3.095, na, 1999-11-26 ,, 654.170, 654.270, 617.520, 637.790, -2.499, na, 1999-11-19 ,, 656.100, 660.750, 627.880, 654.140, -0.299, na, 1999-11-12 ,, 621.210, 661.750, 615.630, 656.100, 5.616, na, 1999-11-05 ,, 555.830, 623.000, 554.690, 621.210, 11.763, na, 1999-10-29 ,, 512.200, 560.550, 485.930, 555.830, 8.189, na, 1999-10-22 ,, 515.370, 522.480, 475.970, 513.760, 0.244, na, 1999-10-15 ,, 516.920, 546.850, 501.940, 512.510, -0.853, na, 1999-10-08 ,, 508.440, 556.780, 506.270, 516.920, 1.668, na, 1999-10-01 ,, 516.400, 533.640, 494.890, 508.440, -1.541, na, 1999-09-24 ,, 565.220, 565.350, 502.170, 516.400, -8.637, na, 1999-09-17 ,, 564.770, 579.680, 541.380, 565.220, 0.080, na, 1999-09-10 ,, 560.900, 573.760, 546.390, 564.770, 0.690, na, 1999-09-03 ,, 524.010, 560.970, 505.110, 560.900, 7.040, na, 1999-08-27 ,, 500.500, 534.700, 500.500, 524.010, 4.697, na, 1999-08-20 ,, 519.650, 523.260, 486.830, 500.500, -3.685, na, 1999-08-13 ,, 496.380, 521.990, 490.050, 519.650, 4.688, na, 1999-08-06 ,, 493.970, 501.990, 473.920, 496.380, 0.488, na, 1999-07-30 ,, 483.270, 511.860, 469.720, 493.970, 2.214, na, 1999-07-23 ,, 530.080, 530.080, 475.460, 483.270, -8.831, na, 1999-07-16 ,, 509.210, 533.460, 502.200, 530.080, 4.099, na, 1999-07-09 ,, 492.880, 511.250, 489.710, 509.210, 3.313, na, 1999-07-02 ,, 452.530, 495.200, 449.480, 492.880, 8.917, na, 1999-06-25 ,, 457.060, 484.300, 448.710, 452.530, -0.985, na, 1999-06-18 ,, 438.270, 465.040, 434.600, 457.030, 4.605, na, 1999-06-11 ,, 410.610, 445.580, 410.140, 436.910, 6.834, na, 1999-06-04 ,, 388.160, 408.960, 371.800, 408.960, 5.367, na, 1999-05-28 ,, 408.400, 408.430, 363.340, 388.130, -4.963, na, 1999-05-21 ,, 397.140, 429.310, 388.690, 408.400, 2.835, na, 1999-05-14 ,, 386.960, 424.550, 381.660, 397.140, 2.631, na, 1999-05-07 ,, 370.270, 396.360, 365.470, 386.960, 4.508, na, 1999-04-30 ,, 395.370, 397.240, 361.660, 370.270, -6.348, na, 1999-04-23 ,, 395.340, 414.350, 367.130, 395.370, 0.008, na, 1999-04-16 ,, 410.070, 410.070, 374.920, 395.340, -3.592, na, 1999-04-09 ,, 387.370, 420.710, 387.370, 410.070, 5.860, na, 1999-04-02 ,, 363.640, 387.470, 363.640, 387.370, 6.526, na, 1999-03-26 ,, 375.820, 376.660, 350.250, 363.640, -3.024, na, 1999-03-19 ,, 365.650, 390.950, 361.360, 374.980, 2.552, na, 1999-03-12 ,, 382.010, 395.170, 359.870, 365.650, -3.160, na, 1999-03-05 ,, 356.260, 377.580, 345.670, 377.580, 5.984, na, 1999-02-26 ,, 389.990, 421.800, 351.450, 356.260, -8.649, na, 1999-02-19 ,, 391.920, 404.050, 373.810, 389.990, -0.492, na, 1999-02-12 ,, 386.060, 402.700, 372.230, 391.920, 1.518, na, 1999-02-05 ,, 420.450, 421.170, 374.870, 386.060, -8.179, na, 1999-01-29 ,, 392.760, 422.570, 386.470, 420.450, 7.050, na, 1999-01-22 ,, 403.270, 428.120, 390.550, 392.760, -2.606, na, 1999-01-15 ,, 391.430, 410.330, 373.310, 403.270, 3.025, na, 1999-01-08 ,, 350.560, 401.040, 350.560, 391.430, 11.658, na, 1999-01-01 ,, 349.320, 352.290, 337.630, 350.560, 0.355, na, 1998-12-25 ,, 349.250, 357.580, 342.760, 349.320, 0.020, na, 1998-12-18 ,, 331.680, 351.580, 317.620, 349.250, 5.297, na, 1998-12-11 ,, 344.660, 362.700, 326.130, 331.680, -3.766, na, 1998-12-04 ,, 320.540, 351.620, 299.360, 344.660, 7.525, na, 1998-11-27 ,, 309.620, 321.100, 309.620, 320.540, 3.527, na, 1998-11-20 ,, 291.630, 312.920, 287.340, 309.620, 6.169, na, 1998-11-13 ,, 275.930, 295.410, 270.760, 291.630, 5.690, na, 1998-11-06 ,, 262.620, 276.920, 255.710, 275.930, 5.068, na, 1998-10-30 ,, 249.900, 266.600, 244.670, 262.620, 5.090, na, 1998-10-23 ,, 230.980, 253.970, 227.030, 249.900, 8.191, na, 1998-10-16 ,, 200.800, 232.930, 200.800, 230.980, 15.030, na, 1998-10-09 ,, 202.210, 206.260, 182.590, 200.800, -1.404, na, 1998-10-02 ,, 227.250, 229.050, 199.100, 203.660, -10.381, na, 1998-09-25 ,, 212.200, 229.840, 205.060, 227.250, 7.092, na, 1998-09-18 ,, 211.520, 218.300, 207.510, 212.200, 0.321, na, 1998-09-11 ,, 198.840, 217.570, 198.840, 211.520, 6.377, na, 1998-09-04 ,, 210.970, 213.660, 190.040, 198.840, -5.750, na, 1998-08-28 ,, 241.220, 247.610, 208.920, 210.970, -12.540, na, 1998-08-21 ,, 252.670, 270.260, 235.190, 241.220, -4.532, na, 1998-08-14 ,, 269.740, 269.740, 251.410, 252.670, -6.328, na, 1998-08-07 ,, 255.150, 276.510, 245.040, 269.740, 5.718, na, 1998-07-31 ,, 249.010, 263.230, 243.040, 255.150, 2.466, na, 1998-07-24 ,, 266.470, 269.060, 244.900, 249.010, -6.552, na, 1998-07-17 ,, 255.840, 276.650, 252.520, 266.470, 4.155, na, 1998-07-10 ,, 245.610, 262.460, 243.330, 255.840, 4.165, na, 1998-07-03 ,, 251.040, 254.120, 245.240, 245.610, -2.163, na, 1998-06-26 ,, 236.100, 264.290, 235.820, 251.040, 6.328, na, 1998-06-19 ,, 235.590, 245.810, 232.540, 236.100, 0.204, na, 1998-06-12 ,, 254.410, 260.920, 226.450, 235.620, -7.386, na, 1998-06-05 ,, 259.310, 260.260, 244.160, 254.410, -1.890, na, 1998-05-29 ,, 271.570, 276.310, 259.310, 259.310, -4.514, na, 1998-05-22 ,, 292.820, 298.300, 269.370, 271.570, -7.257, na, 1998-05-15 ,, 316.120, 318.090, 291.590, 292.820, -7.371, na, 1998-05-08 ,, 317.010, 321.630, 308.610, 316.120, -0.281, na, 1998-05-01 ,, 321.200, 321.200, 308.520, 317.010, -1.304, na, 1998-04-24 ,, 301.180, 326.060, 299.790, 321.200, 6.647, na, 1998-04-17 ,, 288.310, 310.840, 285.450, 301.180, 4.464, na, 1998-04-10 ,, 305.530, 307.710, 287.110, 288.310, -5.636, na, 1998-04-03 ,, 297.470, 314.350, 292.900, 305.530, 2.710, na, 1998-03-27 ,, 285.250, 299.410, 284.420, 297.470, 4.284, na, 1998-03-20 ,, 294.990, 299.890, 285.220, 285.250, -3.302, na, 1998-03-13 ,, 293.030, 299.500, 282.080, 294.990, 0.669, na, 1998-03-06 ,, 316.380, 317.780, 286.160, 293.030, -7.395, na, 1998-02-27 ,, 314.140, 330.600, 310.490, 316.430, 0.729, na, 1998-02-20 ,, 306.810, 319.150, 301.670, 314.140, 2.389, na, 1998-02-13 ,, 301.810, 310.150, 297.300, 306.810, 1.657, na, 1998-02-06 ,, 289.130, 314.150, 289.130, 301.810, 4.386, na, 1998-01-30 ,, 271.500, 294.560, 268.000, 289.130, 6.494, na, 1998-01-23 ,, 260.810, 276.740, 260.810, 271.500, 4.099, na, 1998-01-16 ,, 248.900, 271.560, 242.790, 260.810, 4.785, na, 1998-01-09 ,, 275.030, 287.110, 245.590, 248.900, -9.501, na, 1998-01-02 ,, 258.840, 275.030, 257.920, 275.030, 6.255, na, 1997-12-26 ,, 266.920, 273.480, 256.410, 258.840, -3.027, na, 1997-12-19 ,, 248.180, 266.920, 242.820, 266.920, 7.551, na, 1997-12-12 ,, 291.080, 299.870, 247.470, 248.180, -14.738, na, 1997-12-05 ,, 290.650, 305.730, 278.480, 291.080, 0.148, na, 1997-11-28 ,, 307.950, 307.950, 288.190, 290.650, -5.618, na, 1997-11-21 ,, 293.650, 316.180, 293.650, 307.950, 4.870, na, 1997-11-14 ,, 307.810, 312.900, 270.980, 293.650, -4.600, na, 1997-11-07 ,, 301.900, 331.270, 301.310, 307.810, 1.958, na, 1997-10-31 ,, 315.440, 320.880, 275.280, 301.900, -4.286, na, 1997-10-24 ,, 347.470, 356.320, 304.600, 315.420, -9.103, na, 1997-10-17 ,, 389.810, 393.760, 340.810, 347.010, -10.980, na, 1997-10-10 ,, 378.610, 391.950, 372.620, 389.810, 2.958, na, 1997-10-03 ,, 378.590, 387.600, 369.090, 378.610, 0.005, na, 1997-09-26 ,, 382.710, 398.350, 375.600, 378.590, -1.077, na, 1997-09-19 ,, 375.390, 389.090, 370.120, 382.710, 1.950, na, 1997-09-12 ,, 389.270, 391.980, 369.630, 375.390, -3.566, na, 1997-09-05 ,, 373.200, 392.490, 373.200, 389.270, 4.306, na, 1997-08-29 ,, 391.620, 399.600, 372.240, 373.200, -4.704, na, 1997-08-22 ,, 373.980, 405.480, 369.510, 391.620, 4.717, na, 1997-08-15 ,, 383.460, 384.450, 368.810, 373.980, -2.472, na, 1997-08-08 ,, 377.190, 400.070, 374.730, 383.460, 1.662, na, 1997-08-01 ,, 359.870, 377.890, 350.740, 377.190, 4.813, na, 1997-07-25 ,, 350.860, 368.410, 341.500, 359.870, 2.568, na, 1997-07-18 ,, 339.860, 369.500, 339.670, 350.860, 3.237, na, 1997-07-11 ,, 316.710, 341.700, 316.290, 339.860, 7.310, na, 1997-07-04 ,, 307.170, 318.320, 304.460, 316.710, 3.133, na, 1997-06-27 ,, 307.330, 318.060, 305.140, 307.090, -0.078, na, 1997-06-20 ,, 294.860, 311.810, 294.860, 307.330, 4.229, na, 1997-06-13 ,, 300.190, 308.280, 285.580, 294.860, -1.776, na, 1997-06-06 ,, 311.250, 315.390, 293.300, 300.190, -3.553, na, 1997-05-30 ,, 319.920, 332.600, 299.180, 311.250, -2.710, na, 1997-05-23 ,, 306.590, 321.240, 303.380, 319.920, 4.348, na, 1997-05-16 ,, 315.090, 316.210, 299.700, 306.590, -2.698, na, 1997-05-09 ,, 302.640, 317.980, 302.560, 315.090, 4.024, na, 1997-05-02 ,, 263.060, 303.380, 261.850, 302.900, 15.145, na, 1997-04-25 ,, 263.190, 276.550, 253.380, 263.060, -0.049, na, 1997-04-18 ,, 273.080, 273.660, 258.010, 263.190, -3.622, na, 1997-04-11 ,, 285.930, 300.000, 270.820, 273.080, -4.494, na, 1997-04-04 ,, 271.280, 286.570, 259.330, 285.930, 4.882, na, 1997-03-28 ,, 259.070, 283.660, 247.220, 272.620, 5.230, na, 1997-03-21 ,, 282.070, 282.070, 253.810, 259.070, -8.154, na, 1997-03-14 ,, 279.380, 285.290, 275.370, 282.070, 0.963, na, 1997-03-07 ,, 272.930, 288.250, 271.260, 279.380, 2.363, na, 1997-02-28 ,, 275.420, 285.680, 262.720, 272.930, -0.904, na, 1997-02-21 ,, 287.120, 291.590, 273.810, 275.420, -4.075, na, 1997-02-14 ,, 282.270, 290.870, 261.980, 287.120, 1.718, na, 1997-02-07 ,, 288.730, 290.070, 263.600, 282.270, -2.237, na, 1997-01-31 ,, 270.740, 290.720, 267.940, 288.730, 6.645, na, 1997-01-24 ,, 266.990, 282.610, 262.870, 270.740, 1.405, na, 1997-01-17 ,, 259.950, 271.210, 258.560, 266.990, 2.708, na, 1997-01-10 ,, 251.750, 261.200, 249.300, 259.950, 3.657, na, 1997-01-03 ,, 245.140, 250.880, 234.730, 250.780, 2.581, na, 1996-12-27 ,, 243.870, 248.640, 240.180, 244.470, 0.357, na, 1996-12-20 ,, 247.260, 248.850, 232.590, 243.600, -1.289, na, 1996-12-13 ,, 245.630, 257.720, 242.060, 246.780, 1.376, na, 1996-12-06 ,, 237.250, 250.230, 232.130, 243.430, 2.307, na, 1996-11-29 ,, 233.240, 238.970, 228.760, 237.940, 2.094, na, 1996-11-22 ,, 216.400, 233.410, 211.290, 233.060, 7.629, na, 1996-11-15 ,, 207.170, 220.470, 206.280, 216.540, 4.452, na, 1996-11-08 ,, 188.240, 208.540, 188.130, 207.310, 10.248, na, 1996-11-01 ,, 188.420, 190.090, 183.240, 188.040, -0.138, na, 1996-10-25 ,, 195.510, 197.650, 187.170, 188.300, -4.134, na, 1996-10-18 ,, 196.570, 206.590, 195.310, 196.420, 0.368, na, 1996-10-11 ,, 185.190, 196.710, 185.190, 195.700, 5.578, na, 1996-10-04 ,, 188.950, 191.990, 181.460, 185.360, -1.978, na, 1996-09-27 ,, 182.790, 199.030, 178.930, 189.100, 3.316, na, 1996-09-20 ,, 168.470, 185.530, 168.140, 183.030, 8.933, na, 1996-09-13 ,, 162.880, 168.280, 159.770, 168.020, 3.787, na, 1996-09-06 ,, 168.050, 170.040, 159.940, 161.890, -4.467, na, 1996-08-30 ,, 170.210, 172.690, 167.700, 169.460, -0.692, na, 1996-08-23 ,, 167.800, 173.940, 165.240, 170.640, 1.433, na, 1996-08-16 ,, 172.090, 174.330, 165.970, 168.230, -2.243, na, 1996-08-09 ,, 167.610, 179.170, 162.380, 172.090, 2.753, na, 1996-08-02 ,, 156.910, 167.580, 152.060, 167.480, 6.852, na, 1996-07-26 ,, 152.230, 157.290, 139.220, 156.740, 2.639, na, 1996-07-19 ,, 157.680, 158.160, 138.980, 152.710, -3.756, na, 1996-07-12 ,, 173.970, 176.880, 156.110, 158.670, -8.732, na, 1996-07-05 ,, 175.940, 181.120, 173.410, 173.850, -0.492, na, 1996-06-28 ,, 176.810, 178.830, 167.870, 174.710, -0.969, na, 1996-06-21 ,, 191.650, 191.850, 175.990, 176.420, -7.788, na, 1996-06-14 ,, 197.440, 199.700, 190.980, 191.320, -3.525, na, 1996-06-07 ,, 205.290, 206.400, 189.340, 198.310, -3.696, na, 1996-05-31 ,, 198.540, 207.920, 196.420, 205.920, 4.195, na, 1996-05-24 ,, 213.430, 214.300, 186.830, 197.630, -7.028, na, 1996-05-17 ,, 205.190, 216.930, 204.900, 212.570, 3.900, na, 1996-05-10 ,, 212.130, 213.190, 201.770, 204.590, -3.459, na, 1996-05-03 ,, 211.120, 214.640, 205.100, 211.920, -0.259, na, 1996-04-26 ,, 194.860, 215.360, 193.940, 212.470, 10.060, na, 1996-04-19 ,, 180.620, 195.560, 180.520, 193.050, 7.125, na, 1996-04-12 ,, 175.460, 191.340, 174.300, 180.210, 1.094, na, 1996-04-05 ,, 176.300, 179.600, 173.270, 178.260, 1.290, na, 1996-03-29 ,, 179.940, 180.470, 173.000, 175.990, -1.720, na, 1996-03-22 ,, 184.710, 190.760, 177.630, 179.070, -2.057, na, 1996-03-15 ,, 174.940, 183.030, 170.260, 182.830, 5.860, na, 1996-03-08 ,, 179.220, 181.340, 165.800, 172.710, -3.384, na, 1996-03-01 ,, 203.890, 205.680, 177.480, 178.760, -12.813, na, 1996-02-23 ,, 192.130, 209.920, 190.660, 205.030, 6.008, na, 1996-02-16 ,, 199.650, 201.860, 190.310, 193.410, -3.116, na, 1996-02-09 ,, 197.100, 211.990, 196.660, 199.630, 1.868, na, 1996-02-02 ,, 189.290, 196.130, 183.630, 195.970, 4.300, na, 1996-01-26 ,, 174.230, 194.910, 174.230, 187.890, 8.063, na, 1996-01-19 ,, 179.770, 180.010, 163.770, 173.870, -3.282, na, 1996-01-12 ,, 196.280, 197.050, 174.500, 179.770, -8.355, na, 1996-01-05 ,, 202.360, 204.760, 187.320, 196.160, -2.243, na, 1995-12-29 ,, 205.640, 207.880, 198.140, 200.660, -2.474, na, 1995-12-22 ,, 196.770, 207.500, 190.060, 205.750, 2.562, na, 1995-12-15 ,, 223.620, 224.750, 199.940, 200.610, -9.688, na, 1995-12-08 ,, 224.440, 232.650, 213.930, 222.130, -0.153, na, 1995-12-01 ,, 218.500, 236.480, 213.660, 222.470, 2.549, na, 1995-11-24 ,, 230.370, 231.860, 209.220, 216.940, -5.345, na, 1995-11-17 ,, 248.160, 249.890, 226.790, 229.190, -7.915, na, 1995-11-10 ,, 259.620, 260.620, 233.220, 248.890, -4.244, na, 1995-11-03 ,, 252.560, 261.180, 249.250, 259.920, 3.529, na, 1995-10-27 ,, 250.220, 261.920, 240.610, 251.060, -0.333, na, 1995-10-20 ,, 245.630, 271.120, 242.800, 251.900, 2.574, na, 1995-10-13 ,, 248.630, 257.200, 223.750, 245.580, -2.412, na, 1995-10-06 ,, 275.080, 278.510, 247.720, 251.650, -8.518, na, 1995-09-29 ,, 280.870, 286.070, 256.650, 275.080, -1.974, na, 1995-09-22 ,, 277.970, 295.910, 274.540, 280.620, 1.001, na, 1995-09-15 ,, 297.830, 303.850, 274.830, 277.840, -6.574, na, 1995-09-08 ,, 275.090, 300.400, 275.090, 297.390, 8.533, na, 1995-09-01 ,, 277.980, 278.260, 255.620, 274.010, -1.279, na, 1995-08-25 ,, 294.310, 294.770, 275.100, 277.560, -5.524, na, 1995-08-18 ,, 273.890, 301.800, 273.180, 293.790, 7.246, na, 1995-08-11 ,, 265.940, 273.940, 264.380, 273.940, 3.366, na, 1995-08-04 ,, 284.390, 284.710, 254.810, 265.020, -6.663, na, 1995-07-28 ,, 263.640, 290.380, 263.640, 283.940, -46.117, na, 1995-07-21 ,, 562.960, 571.510, 492.690, 526.960, -5.920, na, 1995-07-14 ,, 527.350, 567.920, 519.010, 560.120, 6.402, na, 1995-07-07 ,, 487.980, 526.500, 485.460, 526.420, 7.871, na, 1995-06-30 ,, 502.380, 505.290, 468.720, 488.010, -3.030, na, 1995-06-23 ,, 470.910, 505.750, 470.850, 503.260, 7.031, na, 1995-06-16 ,, 452.970, 472.330, 446.230, 470.200, 4.199, na, 1995-06-09 ,, 449.350, 455.360, 434.250, 451.250, 0.795, na, 1995-06-02 ,, 444.960, 452.140, 413.710, 447.690, 0.802, na, 1995-05-26 ,, 442.630, 471.280, 440.640, 444.130, 0.680, na, 1995-05-19 ,, 417.620, 456.380, 416.050, 441.130, 5.860, na, 1995-05-12 ,, 402.000, 423.100, 400.030, 416.710, 3.348, na, 1995-05-05 ,, 395.620, 414.000, 385.430, 403.210, 2.208, na, 1995-04-28 ,, 359.150, 396.580, 358.510, 394.500, 9.696, na, 1995-04-21 ,, 376.810, 378.310, 350.680, 359.630, -4.221, na, 1995-04-14 ,, 355.860, 375.870, 355.710, 375.480, 5.611, na, 1995-04-07 ,, 348.750, 357.340, 339.310, 355.530, 1.909, na, 1995-03-31 ,, 363.970, 373.760, 343.380, 348.870, -4.022, na, 1995-03-24 ,, 343.180, 366.750, 342.690, 363.490, 5.918, na, 1995-03-17 ,, 337.630, 350.070, 337.630, 343.180, 1.644, na, 1995-03-10 ,, 337.750, 343.440, 331.960, 337.630, -0.036, na, 1995-03-03 ,, 317.640, 337.900, 314.660, 337.750, 6.331, na, 1995-02-24 ,, 313.580, 323.250, 311.160, 317.640, 1.295, na, 1995-02-17 ,, 311.470, 323.400, 309.600, 313.580, 0.677, na, 1995-02-10 ,, 291.990, 312.400, 291.990, 311.470, 6.671, na, 1995-02-03 ,, 287.650, 295.520, 277.590, 291.990, 1.509, na, 1995-01-27 ,, 291.930, 294.100, 281.750, 287.650, -1.466, na, 1995-01-20 ,, 292.690, 301.010, 291.120, 291.930, -0.260, na, 1995-01-13 ,, 275.450, 294.650, 275.450, 292.690, 6.259, na, 1995-01-06 ,, 280.230, 280.230, 267.730, 275.450, -1.685, na, 1994-12-30 ,, 273.580, 283.980, 273.490, 280.170, 2.409, na, 1994-12-23 ,, 268.290, 274.580, 264.180, 273.580, 1.972, na, 1994-12-16 ,, 268.580, 273.990, 261.020, 268.290, -0.108, na, 1994-12-09 ,, 275.320, 284.900, 260.420, 268.580, -2.448, na, 1994-12-02 ,, 278.440, 284.600, 270.030, 275.320, -1.121, na, 1994-11-25 ,, 286.540, 291.760, 268.110, 278.440, -2.827, na, 1994-11-18 ,, 279.140, 290.160, 279.140, 286.540, 2.651, na, 1994-11-11 ,, 279.310, 287.650, 276.060, 279.140, -0.061, na, 1994-11-04 ,, 282.650, 291.290, 279.310, 279.310, -1.182, na, 1994-10-28 ,, 263.790, 283.540, 260.420, 282.650, 7.150, na, 1994-10-21 ,, 251.880, 264.210, 251.560, 263.790, 4.728, na, 1994-10-14 ,, 245.440, 260.390, 245.440, 251.880, 2.624, na, 1994-10-07 ,, 257.530, 258.650, 234.880, 245.440, -4.695, na, 1994-09-30 ,, 259.980, 260.840, 253.480, 257.530, -0.942, na, 1994-09-23 ,, 272.900, 276.150, 259.600, 259.980, -4.734, na, 1994-09-16 ,, 263.850, 272.900, 260.570, 272.900, 3.430, na, 1994-09-09 ,, 261.900, 269.770, 258.860, 263.850, 0.745, na, 1994-09-02 ,, 276.420, 278.990, 260.590, 261.900, -5.253, na, 1994-08-26 ,, 270.980, 278.400, 267.340, 276.420, 2.008, na, 1994-08-19 ,, 263.710, 274.910, 263.320, 270.980, 2.757, na, 1994-08-12 ,, 248.390, 266.570, 246.590, 263.710, 6.168, na, 1994-08-05 ,, 244.910, 251.700, 243.580, 248.390, 1.421, na, 1994-07-29 ,, 240.090, 246.440, 233.080, 244.910, 2.008, na, 1994-07-22 ,, 249.160, 250.910, 230.720, 240.090, -3.640, na, 1994-07-15 ,, 251.260, 265.980, 247.650, 249.160, -0.836, na, 1994-07-08 ,, 240.260, 253.450, 236.300, 251.260, 4.578, na, 1994-07-01 ,, 228.350, 244.080, 226.790, 240.260, 5.216, na, 1994-06-24 ,, 239.110, 239.110, 225.430, 228.350, -4.500, na, 1994-06-17 ,, 237.660, 248.110, 236.660, 239.110, 0.610, na, 1994-06-10 ,, 253.920, 255.810, 229.500, 237.660, -6.404, na, 1994-06-03 ,, 236.840, 259.740, 234.940, 253.920, 7.212, na, 1994-05-27 ,, 237.220, 239.730, 233.760, 236.840, -0.160, na, 1994-05-20 ,, 227.170, 239.080, 213.840, 237.220, 4.424, na, 1994-05-13 ,, 235.390, 237.040, 222.940, 227.170, -3.492, na, 1994-05-06 ,, 236.540, 236.540, 230.980, 235.390, na, na,