|
|
|
|
Philadelphia Semiconductor 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.
|
|
|_Philadelphia_Semiconductor_Index_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 |____2012-1994_|____2012-1994_|____2012-1994_|____2012-1994_|____2012-1994_|____2012-1994_|
<-YTD chg (Sep 14, 2012)
Last obs: 2012-9-14 2012-9-14 2012-9-14 2012-9-14 2012-9-14 2012-9-14
2012-09-14 399.190 410.820 393.720 406.580 1.333 na
2012-09-07 395.760 404.660 388.620 401.230 1.275 na
2012-08-31 399.770 399.780 390.330 396.180 -0.694 na
2012-08-24 404.450 407.500 394.250 398.950 -1.528 na
2012-08-17 405.320 408.790 397.740 405.140 -0.202 na
2012-08-10 391.340 406.030 390.880 405.960 4.066 na
2012-08-03 384.610 392.140 378.530 390.100 1.528 na
2012-07-27 358.400 385.340 353.110 384.230 5.266 na
2012-07-20 354.980 374.020 345.500 365.010 2.241 na
2012-07-13 375.220 376.560 350.500 357.010 -5.061 na
2012-07-06 386.680 390.310 372.860 376.040 -2.444 na
2012-06-29 375.690 385.500 363.000 385.460 1.798 na
2012-06-22 373.630 390.100 372.150 378.650 0.933 na
2012-06-15 376.930 377.800 364.850 375.150 0.649 na
2012-06-08 354.230 377.920 348.940 372.730 5.538 na
2012-06-01 375.840 380.890 353.160 353.170 -5.090 na
2012-05-25 364.650 374.140 363.600 372.110 2.093 na
2012-05-18 390.950 393.580 363.790 364.480 -7.633 na
2012-05-11 396.440 399.870 384.870 394.600 -0.839 na
2012-05-04 415.420 418.150 397.260 397.940 -4.321 na
2012-04-27 399.870 416.700 395.860 415.910 2.651 na
2012-04-20 420.240 425.100 404.910 405.170 -2.704 na
2012-04-13 417.050 425.790 408.650 416.430 -1.600 na
2012-04-06 436.790 439.900 418.260 423.200 -3.520 na
2012-03-30 438.760 444.960 430.940 438.640 0.679 na
2012-03-23 434.890 440.420 430.310 435.680 0.062 na
2012-03-16 422.160 436.560 417.440 435.410 2.970 na
2012-03-09 418.880 423.160 401.240 422.850 0.595 na
2012-03-02 421.350 433.060 418.520 420.350 -0.812 na
2012-02-24 432.100 432.710 418.590 423.790 -1.910 na
2012-02-17 423.660 438.630 416.070 432.040 2.830 na
2012-02-10 424.520 430.420 417.500 420.150 -1.832 na
2012-02-03 407.920 428.700 404.410 427.990 3.544 na
2012-01-27 414.070 420.130 409.460 413.340 -0.241 na
2012-01-20 387.040 414.930 384.630 414.340 8.050 na
2012-01-13 377.700 392.520 376.550 383.470 2.199 na
2012-01-06 371.620 375.760 364.140 375.220 2.958 na
2011-12-30 367.480 371.020 362.080 364.440 -1.129 na
2011-12-23 353.540 368.820 342.740 368.600 4.461 na
2011-12-16 368.930 369.270 348.710 352.860 -6.072 na
2011-12-09 379.940 382.860 364.650 375.670 0.294 na
2011-12-02 353.640 381.100 351.730 374.570 8.842 na
2011-11-25 366.400 366.650 344.060 344.140 -7.302 na
2011-11-18 390.810 396.060 369.600 371.250 -5.197 na
2011-11-11 389.800 394.970 372.540 391.600 0.031 na
2011-11-04 392.270 392.840 371.790 391.480 -1.224 na
2011-10-28 373.500 398.020 371.390 396.330 6.512 na
2011-10-21 377.860 379.560 356.970 372.100 -2.300 na
2011-10-14 362.260 381.290 362.220 380.860 6.764 na
2011-10-07 336.740 361.080 322.240 356.730 5.286 na
2011-09-30 361.130 373.690 338.760 338.820 -5.870 na
2011-09-23 375.400 380.400 346.910 359.950 -5.750 na
2011-09-16 347.870 385.840 347.130 381.910 9.618 na
2011-09-09 331.810 361.110 331.030 348.400 2.032 na
2011-09-02 350.010 363.630 339.620 341.460 -1.249 na
2011-08-26 333.160 348.680 326.740 345.780 5.963 na
2011-08-19 356.210 362.650 325.410 326.320 -8.239 na
2011-08-12 339.190 362.990 326.880 355.620 1.542 na
2011-08-05 391.620 394.310 340.250 350.220 -9.490 na
2011-07-29 403.440 411.140 382.080 386.940 -5.292 na
2011-07-22 387.940 409.540 381.620 408.560 4.740 na
2011-07-15 409.480 414.980 385.340 390.070 -5.735 na
2011-07-08 419.360 422.560 408.490 413.800 -1.267 na
2011-07-01 392.280 419.600 389.270 419.110 6.780 na
2011-06-24 387.600 402.880 386.960 392.500 1.105 na
2011-06-17 403.780 409.030 387.100 388.210 -3.622 na
2011-06-10 418.140 421.850 400.100 402.800 -3.756 na
2011-06-03 436.020 439.640 418.150 418.520 -3.364 na
2011-05-27 426.630 434.470 417.860 433.090 0.123 na
2011-05-20 440.130 444.380 425.460 432.560 -1.903 na
2011-05-13 443.750 448.470 438.250 440.950 -0.611 na
2011-05-06 450.620 450.790 434.170 443.660 -1.312 na
2011-04-29 442.460 451.240 441.770 449.560 1.435 na
2011-04-22 425.600 445.220 420.150 443.200 2.776 na
2011-04-15 440.250 440.560 422.010 431.230 -1.900 na
2011-04-08 434.120 447.250 426.270 439.580 1.555 na
2011-04-01 438.220 445.270 430.980 432.850 -0.784 na
2011-03-25 423.840 440.920 418.620 436.270 4.072 na
2011-03-18 425.520 432.330 408.690 419.200 -2.035 na
2011-03-11 460.570 460.850 421.040 427.910 -6.940 na
2011-03-04 464.940 466.590 449.230 459.820 -0.835 na
2011-02-25 464.350 464.410 438.600 463.690 -1.648 na
2011-02-18 464.020 474.330 459.730 471.460 1.867 na
2011-02-11 463.970 466.340 451.380 462.820 -0.063 na
2011-02-04 439.980 463.150 436.400 463.110 5.586 na
2011-01-28 434.030 452.050 432.970 438.610 1.612 na
2011-01-21 449.730 451.730 428.830 431.650 -4.416 na
2011-01-14 424.600 451.590 423.080 451.590 6.067 na
2011-01-07 414.350 427.480 412.200 425.760 na na
2010-12-31 na na na na na na
2010-12-24 na na na na na na
2010-12-17 na na na na na na
2010-12-10 na na na na na na
2010-12-03 na na na na na na
2010-11-26 na na na na na na
2010-11-19 na na na na na na
2010-11-12 390.780 394.550 372.830 382.610 -2.400 na
2010-11-05 373.580 393.960 368.580 392.020 5.201 na
2010-10-29 358.220 373.780 355.180 372.640 4.399 na
2010-10-22 356.590 357.570 345.980 356.940 -0.050 na
2010-10-15 350.920 358.470 348.940 357.120 1.991 na
2010-10-08 346.900 351.690 339.480 350.150 0.600 na
2010-10-01 346.160 356.220 340.510 348.060 0.555 na
2010-09-24 334.750 346.550 325.320 346.140 3.526 na
2010-09-17 319.910 336.450 319.900 334.350 5.616 na
2010-09-10 326.940 328.320 312.310 316.570 -3.693 na
2010-09-03 320.990 330.900 305.790 328.710 2.160 na
2010-08-27 329.350 331.040 309.090 321.760 -1.867 na
2010-08-20 320.810 333.840 319.110 327.880 1.593 na
2010-08-13 353.470 355.280 318.910 322.740 -8.247 na
2010-08-06 352.740 356.640 347.250 351.750 0.843 na
2010-07-30 364.660 371.040 342.580 348.810 -4.312 na
2010-07-23 351.420 365.200 344.920 364.530 4.402 na
2010-07-16 351.420 370.100 348.930 349.160 -0.626 na
2010-07-09 336.270 351.580 327.950 351.360 5.959 na
2010-07-02 352.660 357.920 323.640 331.600 -5.820 na
2010-06-25 376.300 377.510 345.870 352.090 -5.151 na
2010-06-18 354.210 375.740 351.400 371.210 6.203 na
2010-06-11 349.830 352.260 326.240 349.530 0.301 na
2010-06-04 354.080 365.910 346.650 348.480 -2.019 na
2010-05-28 347.210 361.700 328.070 355.660 1.876 na
2010-05-21 353.340 363.730 334.350 349.110 -1.342 na
2010-05-14 360.630 376.420 347.060 353.860 2.050 na
2010-05-07 378.120 387.740 326.750 346.750 -7.796 na
2010-04-30 400.380 404.700 375.960 376.070 -6.081 na
2010-04-23 392.480 400.730 381.700 400.420 1.694 na
2010-04-16 376.320 401.770 375.890 393.750 4.788 na
2010-04-09 369.070 379.440 368.290 375.760 2.406 na
2010-04-02 365.020 375.400 363.860 366.930 1.113 na
2010-03-26 354.130 372.900 352.670 362.890 2.030 na
2010-03-19 353.600 365.790 348.020 355.670 0.084 na
2010-03-12 352.170 359.020 347.950 355.370 1.092 na
2010-03-05 341.540 353.410 341.540 351.530 3.739 na
2010-02-26 345.050 345.970 329.930 338.860 -1.362 na
2010-02-19 335.650 345.670 334.720 343.540 3.215 na
2010-02-12 319.950 336.720 316.440 332.840 4.009 na
2010-02-05 317.350 330.250 310.340 320.010 1.247 na
2010-01-29 332.340 338.940 313.090 316.070 -4.073 na
2010-01-22 345.740 355.730 328.680 329.490 -4.404 na
2010-01-15 369.860 370.910 344.500 344.670 -6.258 na
2010-01-08 364.020 369.450 360.080 367.680 2.159 na
2010-01-01 361.850 364.270 354.140 359.910 -0.319 na
2009-12-25 346.920 361.140 346.880 361.060 4.707 na
2009-12-18 337.890 347.520 336.270 344.830 2.861 na
2009-12-11 334.490 342.120 332.230 335.240 0.009 na
2009-12-04 309.430 338.500 305.910 335.210 8.195 na
2009-11-27 310.610 315.440 304.490 309.820 0.601 na
2009-11-20 319.040 325.160 305.570 307.970 -3.002 na
2009-11-13 304.160 320.330 304.140 317.500 5.216 na
2009-11-06 297.080 305.810 288.110 301.760 1.736 na
2009-10-30 316.810 323.820 295.290 296.610 -6.258 na
2009-10-23 324.060 331.710 315.540 316.410 -1.989 na
2009-10-16 328.390 337.160 318.650 322.830 -1.106 na
2009-10-09 308.360 326.870 306.540 326.440 6.474 na
2009-10-02 322.980 330.750 305.670 306.590 -4.504 na
2009-09-25 325.930 337.030 318.470 321.050 -1.663 na
2009-09-18 319.720 327.970 318.980 326.480 1.631 na
2009-09-11 313.520 326.340 310.440 321.240 3.713 na
2009-09-04 309.330 313.180 295.810 309.740 -0.463 na
2009-08-28 301.840 316.320 297.520 311.180 3.279 na
2009-08-21 290.990 301.400 285.250 301.300 2.257 na
2009-08-14 298.110 302.460 289.840 294.650 -1.300 na
2009-08-07 303.980 308.760 296.050 298.530 -1.064 na
2009-07-31 300.370 309.230 296.620 301.740 0.286 na
2009-07-24 291.840 305.080 286.420 300.880 3.577 na
2009-07-17 260.310 290.660 254.750 290.490 12.141 na
2009-07-10 263.310 265.900 247.170 259.040 -1.808 na
2009-07-03 263.150 271.360 260.060 263.810 0.289 na
2009-06-26 263.110 266.860 248.920 263.050 -0.537 na
2009-06-19 271.190 272.460 259.440 264.470 -3.756 na
2009-06-12 270.230 285.360 265.640 274.790 1.496 na
2009-06-05 274.430 286.900 266.990 270.740 -0.210 na
2009-05-29 248.640 272.260 248.290 271.310 8.325 na
2009-05-22 244.840 266.740 244.840 250.460 3.206 na
2009-05-15 246.510 253.010 235.640 242.680 -2.792 na
2009-05-08 261.110 272.930 244.690 249.650 -3.308 na
2009-05-01 250.900 265.190 244.330 258.190 1.790 na
2009-04-24 250.550 258.220 234.120 253.650 -0.455 na
2009-04-17 251.640 256.370 241.480 254.810 0.157 na
2009-04-10 247.390 256.860 234.920 254.410 1.342 na
2009-04-03 236.590 251.040 225.430 251.040 4.028 na
2009-03-27 222.630 245.230 222.630 241.320 10.338 na
2009-03-20 220.460 231.540 210.210 218.710 -0.636 na
2009-03-13 194.030 220.440 189.880 220.110 12.871 na
2009-03-06 196.920 204.000 188.210 195.010 -2.005 na
2009-02-27 198.470 213.000 188.580 199.000 0.872 na
2009-02-20 214.090 214.150 192.290 197.280 -10.551 na
2009-02-13 228.510 231.290 209.640 220.550 -3.766 na
2009-02-06 205.500 230.670 202.860 229.180 10.045 na
2009-01-30 208.450 224.590 206.580 208.260 -0.010 na
2009-01-23 212.360 212.440 195.040 208.280 -2.864 na
2009-01-16 214.440 216.020 198.970 214.420 -0.399 na
2009-01-09 220.630 236.120 213.830 215.280 -2.988 na
2009-01-02 202.730 222.790 198.300 221.910 9.856 na
2008-12-26 210.390 211.390 199.690 202.000 -4.645 na
2008-12-19 213.280 223.910 204.980 211.840 -0.517 na
2008-12-12 195.910 215.550 191.520 212.940 10.584 na
2008-12-05 192.880 198.130 179.010 192.560 -2.865 na
2008-11-28 181.520 201.330 179.760 198.240 9.999 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 -3.681 na
2008-09-19 321.780 344.480 305.490 333.910 3.657 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
2008-08-22 376.350 378.000 358.310 366.200 -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
2008-06-20 393.810 402.170 381.300 383.110 -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
