,Stock Markets - PHLX Housing 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. ___________________________________PHLX Housing Index___________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 71.080, 72.490, 55.810, 60.300, -15.888, na, 2008-11-14 ,, 83.410, 83.940, 65.630, 71.690, -12.605, na, 2008-11-07 ,, 90.850, 93.980, 79.710, 82.030, -9.529, na, 2008-10-31 ,, 76.600, 91.110, 69.620, 90.670, 18.306, na, 2008-10-24 ,, 92.140, 98.160, 75.180, 76.640, -16.822, na, 2008-10-17 ,, 99.660, 107.590, 82.000, 92.140, -7.499, na, 2008-10-10 ,, 117.690, 117.690, 91.440, 99.610, -15.362, na, 2008-10-03 ,, 136.460, 136.460, 116.310, 117.690, -13.755, na, 2008-09-26 ,, 145.340, 145.340, 128.600, 136.460, -6.116, na, 2008-09-19 ,, 135.860, 146.340, 120.810, 145.350, 6.601, na, 2008-09-12 ,, 129.010, 139.130, 126.420, 136.350, 5.689, na, 2008-09-05 ,, 129.410, 135.760, 121.640, 129.010, -0.101, na, 2008-08-29 ,, 124.410, 130.980, 118.130, 129.140, 3.735, na, 2008-08-22 ,, 117.930, 124.650, 115.950, 124.490, -2.939, na, 2008-08-15 ,, 121.450, 130.460, 116.850, 128.260, 5.625, na, 2008-08-08 ,, 116.940, 122.510, 108.140, 121.430, 3.840, na, 2008-08-01 ,, 111.830, 119.140, 107.440, 116.940, 4.569, na, 2008-07-25 ,, 111.750, 124.340, 107.720, 111.830, 0.072, na, 2008-07-18 ,, 98.420, 114.360, 93.750, 111.750, 13.544, na, 2008-07-11 ,, 104.590, 110.140, 96.500, 98.420, -5.899, na, 2008-07-04 ,, 110.020, 110.330, 102.120, 104.590, -4.935, na, 2008-06-27 ,, 116.720, 119.280, 108.650, 110.020, -5.740, na, 2008-06-20 ,, 120.170, 121.230, 116.190, 116.720, -3.401, na, 2008-06-13 ,, 123.000, 125.020, 116.780, 120.830, -1.764, na, 2008-06-06 ,, 131.990, 133.610, 122.850, 123.000, -6.811, na, 2008-05-30 ,, 130.910, 135.970, 130.470, 131.990, 0.817, na, 2008-05-23 ,, 145.640, 147.150, 129.720, 130.920, -10.107, na, 2008-05-16 ,, 136.330, 147.210, 135.610, 145.640, 7.120, na, 2008-05-09 ,, 143.040, 145.420, 135.910, 135.960, -4.970, na, 2008-05-02 ,, 144.160, 147.500, 138.670, 143.070, -0.756, na, 2008-04-25 ,, 145.970, 146.030, 136.010, 144.160, -1.798, na, 2008-04-18 ,, 140.300, 148.480, 135.870, 146.800, 4.566, na, 2008-04-11 ,, 150.900, 155.140, 139.730, 140.390, -6.934, na, 2008-04-04 ,, 139.400, 155.540, 138.520, 150.850, 7.550, na, 2008-03-28 ,, 141.880, 151.970, 139.770, 140.260, -1.142, na, 2008-03-21 ,, 129.880, 142.820, 124.420, 141.880, 8.554, na, 2008-03-14 ,, 126.750, 135.030, 123.150, 130.700, 3.003, na, 2008-03-07 ,, 135.260, 137.000, 124.710, 126.890, -6.140, na, 2008-02-29 ,, 137.740, 150.220, 134.470, 135.190, -1.851, na, 2008-02-22 ,, 135.430, 141.800, 132.630, 137.740, 1.706, na, 2008-02-15 ,, 139.330, 143.170, 133.320, 135.430, -2.827, na, 2008-02-08 ,, 157.130, 157.130, 137.150, 139.370, -11.303, na, 2008-02-01 ,, 138.680, 157.570, 134.880, 157.130, 13.304, na, 2008-01-25 ,, 122.910, 146.800, 118.430, 138.680, 12.684, na, 2008-01-18 ,, 124.600, 128.030, 121.300, 123.070, -1.180, na, 2008-01-11 ,, 128.410, 131.070, 117.410, 124.540, -2.991, na, 2008-01-04 ,, 145.530, 145.660, 127.730, 128.380, -9.534, na, 2007-12-28 ,, 145.040, 147.000, 140.730, 141.910, -2.158, na, 2007-12-21 ,, 140.540, 145.040, 137.980, 145.040, 3.187, na, 2007-12-14 ,, 150.300, 155.660, 139.860, 140.560, -6.480, na, 2007-12-07 ,, 140.240, 151.980, 135.890, 150.300, 7.112, na, 2007-11-30 ,, 132.280, 140.510, 126.580, 140.320, 6.078, na, 2007-11-23 ,, 143.850, 143.850, 128.630, 132.280, -8.043, na, 2007-11-16 ,, 146.020, 155.610, 142.820, 143.850, -1.486, na, 2007-11-09 ,, 150.910, 152.590, 140.860, 146.020, -3.272, na, 2007-11-02 ,, 158.700, 162.800, 149.260, 150.960, -4.883, na, 2007-10-26 ,, 152.290, 159.040, 149.990, 158.710, 4.216, na, 2007-10-19 ,, 166.400, 166.420, 152.050, 152.290, -8.425, na, 2007-10-12 ,, 171.650, 171.890, 165.590, 166.300, -3.106, na, 2007-10-05 ,, 158.240, 172.180, 158.200, 171.630, 8.462, na, 2007-09-28 ,, 164.450, 164.570, 154.800, 158.240, -3.776, na, 2007-09-21 ,, 161.940, 179.350, 159.470, 164.450, 1.537, na, 2007-09-14 ,, 159.890, 162.080, 155.600, 161.960, 1.276, na, 2007-09-07 ,, 169.060, 173.210, 159.240, 159.920, -5.412, na, 2007-08-31 ,, 173.520, 174.070, 160.910, 169.070, -2.581, na, 2007-08-24 ,, 170.560, 176.900, 166.570, 173.550, 1.753, na, 2007-08-17 ,, 182.930, 187.320, 153.610, 170.560, -6.589, na, 2007-08-10 ,, 175.240, 193.800, 168.370, 182.590, 4.165, na, 2007-08-03 ,, 186.740, 191.000, 169.990, 175.290, -6.137, na, 2007-07-27 ,, 207.910, 209.370, 185.590, 186.750, -10.169, na, 2007-07-20 ,, 215.480, 216.120, 205.460, 207.890, -3.567, na, 2007-07-13 ,, 214.490, 216.950, 204.350, 215.580, 0.471, na, 2007-07-06 ,, 210.290, 215.540, 209.630, 214.570, 2.035, na, 2007-06-29 ,, 218.230, 218.690, 208.400, 210.290, -3.643, na, 2007-06-22 ,, 226.030, 227.060, 217.390, 218.240, -3.446, na, 2007-06-15 ,, 227.370, 228.810, 221.010, 226.030, -0.589, na, 2007-06-08 ,, 236.340, 238.890, 221.540, 227.370, -3.795, na, 2007-06-01 ,, 236.300, 239.970, 233.990, 236.340, 0.017, na, 2007-05-25 ,, 231.820, 243.010, 231.600, 236.300, 1.933, na, 2007-05-18 ,, 229.280, 232.410, 225.370, 231.820, 1.108, na, 2007-05-11 ,, 231.560, 233.480, 227.280, 229.280, -1.002, na, 2007-05-04 ,, 232.540, 233.970, 224.790, 231.600, -0.400, na, 2007-04-27 ,, 230.590, 236.830, 224.640, 232.530, 0.859, na, 2007-04-20 ,, 217.850, 230.560, 217.850, 230.550, 5.830, na, 2007-04-13 ,, 219.000, 220.120, 212.680, 217.850, -0.516, na, 2007-04-06 ,, 218.610, 220.700, 215.810, 218.980, 0.390, na, 2007-03-30 ,, 229.600, 229.830, 216.760, 218.130, -4.996, na, 2007-03-23 ,, 225.920, 234.650, 223.460, 229.600, 2.491, na, 2007-03-16 ,, 232.280, 232.420, 217.560, 224.020, -3.788, na, 2007-03-09 ,, 232.800, 237.160, 229.190, 232.840, -1.510, na, 2007-03-02 ,, 247.980, 248.700, 233.240, 236.410, -3.146, na, 2007-02-23 ,, 249.850, 252.290, 243.030, 244.090, -2.043, na, 2007-02-16 ,, 243.480, 250.210, 240.610, 249.180, 2.274, na, 2007-02-09 ,, 254.040, 254.910, 242.770, 243.640, -4.474, na, 2007-02-02 ,, 237.790, 257.070, 237.300, 255.050, 7.426, 26327.5, 2007-01-26 ,, 238.490, 245.670, 236.070, 237.420, -0.549, 26507.6, 2007-01-19 ,, 232.470, 238.970, 229.880, 238.730, 2.662, 21464.1, 2007-01-12 ,, 228.670, 233.000, 225.160, 232.540, 1.559, na, 2007-01-05 ,, 235.670, 237.150, 228.410, 228.970, -2.773, na, 2006-12-29 ,, 231.390, 238.140, 231.290, 235.500, 2.028, 8347.20, 2006-12-22 ,, 236.650, 237.220, 229.900, 230.820, -2.464, na, 2006-12-15 ,, 233.420, 240.020, 230.860, 236.650, 1.345, na, 2006-12-08 ,, 230.780, 240.040, 229.300, 233.510, 1.394, 26009.7, 2006-12-01 ,, 223.580, 231.830, 217.770, 230.300, 2.987, na, 2006-11-24 ,, 222.420, 225.200, 219.320, 223.620, 0.680, 8204.60, 2006-11-17 ,, 211.110, 224.190, 209.860, 222.110, 5.226, na, 2006-11-10 ,, 210.630, 211.730, 205.920, 211.080, 0.687, 31193.4, 2006-11-03 ,, 215.030, 217.820, 208.110, 209.640, -2.994, na, 2006-10-27 ,, 212.850, 220.520, 210.050, 216.110, 1.479, 22906.6, 2006-10-20 ,, 216.310, 219.290, 211.760, 212.960, -1.549, 24348.3, 2006-10-13 ,, 210.280, 220.720, 208.330, 216.310, 2.868, 26516.5, 2006-10-06 ,, 207.580, 212.620, 206.480, 210.280, 0.820, 21525.0, 2006-09-29 ,, 206.150, 217.160, 204.330, 208.570, 1.174, 23876.8, 2006-09-22 ,, 211.890, 214.280, 201.760, 206.150, -2.704, na, 2006-09-15 ,, 200.290, 215.390, 197.270, 211.880, 5.787, na, 2006-09-08 ,, 206.120, 206.600, 194.440, 200.290, -2.828, na, 2006-09-01 ,, 200.710, 206.850, 200.010, 206.120, 2.685, 15760.1, 2006-08-25 ,, 202.950, 203.630, 198.080, 200.730, -1.815, na, 2006-08-18 ,, 195.000, 207.470, 191.220, 204.440, 5.692, na, 2006-08-11 ,, 204.830, 209.690, 192.720, 193.430, -6.047, na, 2006-08-04 ,, 197.910, 212.430, 194.860, 205.880, 3.151, 32037.5, 2006-07-28 ,, 191.320, 200.990, 191.000, 199.590, 5.042, na, 2006-07-21 ,, 195.350, 198.630, 186.820, 190.010, -2.893, na, 2006-07-14 ,, 212.140, 213.350, 192.700, 195.670, -7.537, na, 2006-07-07 ,, 216.020, 216.080, 211.030, 211.620, -1.846, na, 2006-06-30 ,, 213.410, 218.230, 208.780, 215.600, 1.569, na, 2006-06-23 ,, 211.870, 214.160, 206.220, 212.270, 0.650, na, 2006-06-16 ,, 212.360, 213.800, 202.040, 210.900, -0.851, 36741.9, 2006-06-09 ,, 225.540, 225.540, 205.340, 212.710, -6.796, na, 2006-06-02 ,, 231.260, 232.780, 225.710, 228.220, -1.946, 26552.7, 2006-05-26 ,, 231.400, 234.260, 225.190, 232.750, 0.129, na, 2006-05-19 ,, 242.410, 243.700, 230.500, 232.450, -4.448, na, 2006-05-12 ,, 255.340, 256.930, 242.290, 243.270, -5.076, 27859.0, 2006-05-05 ,, 254.410, 257.780, 249.080, 256.280, 0.735, 30713.1, 2006-04-28 ,, 265.110, 266.400, 252.590, 254.410, -4.644, 29606.0, 2006-04-21 ,, 262.300, 270.840, 259.010, 266.800, 1.654, na, 2006-04-14 ,, 271.820, 272.840, 260.730, 262.460, -3.585, na, 2006-04-07 ,, 266.080, 275.560, 264.430, 272.220, 2.308, 19106.8, 2006-03-31 ,, 271.340, 273.760, 264.880, 266.080, -1.743, na, 2006-03-24 ,, 271.460, 272.100, 262.650, 270.800, -0.295, 27178.5, 2006-03-17 ,, 253.600, 273.040, 253.600, 271.600, 7.369, na, 2006-03-10 ,, 258.460, 260.970, 248.430, 252.960, -2.207, 22138.6, 2006-03-03 ,, 265.390, 267.240, 257.960, 258.670, -3.116, na, 2006-02-24 ,, 262.660, 270.130, 258.830, 266.990, 2.366, na, 2006-02-17 ,, 255.610, 264.170, 251.390, 260.820, 1.609, na, 2006-02-10 ,, 263.070, 264.870, 253.920, 256.690, -2.355, na, 2006-02-03 ,, 534.220, 545.170, 257.050, 262.880, -50.792, na, 2006-01-27 ,, 529.460, 541.320, 521.700, 534.220, 0.749, 55680.4, 2006-01-20 ,, 541.300, 545.220, 529.180, 530.250, -2.956, 59186.4, 2006-01-13 ,, 535.400, 561.390, 535.400, 546.400, 2.156, na, 2006-01-06 ,, 519.550, 539.690, 512.680, 534.870, 3.241, na, 2005-12-30 ,, 525.170, 528.970, 516.410, 518.080, -1.094, na, 2005-12-23 ,, 529.140, 530.280, 517.390, 523.810, -1.056, 36178.8, 2005-12-16 ,, 516.540, 539.790, 513.660, 529.400, 2.984, 42523.3, 2005-12-09 ,, 521.350, 527.180, 504.330, 514.060, -2.125, 33914.4, 2005-12-02 ,, 494.530, 527.020, 492.220, 525.220, -0.493, na, 2005-11-25 ,, 509.970, 531.030, 509.970, 527.820, 3.468, na, 2005-11-18 ,, 493.090, 516.340, 486.220, 510.130, 3.847, na, 2005-11-11 ,, 502.190, 508.820, 475.190, 491.230, -1.652, na, 2005-11-04 ,, 479.070, 513.940, 478.610, 499.480, 4.928, na, 2005-10-28 ,, 482.740, 493.490, 464.970, 476.020, -1.265, na, 2005-10-21 ,, 485.340, 491.450, 463.220, 482.120, -0.641, na, 2005-10-14 ,, 502.460, 502.830, 471.170, 485.230, -3.460, na, 2005-10-07 ,, 538.300, 544.160, 492.590, 502.620, -6.647, na, 2005-09-30 ,, 523.670, 540.580, 516.100, 538.410, 2.805, 51501.6, 2005-09-23 ,, 538.920, 541.900, 512.250, 523.720, -2.828, na, 2005-09-16 ,, 549.980, 553.640, 536.910, 538.960, -2.034, na, 2005-09-09 ,, 538.600, 550.590, 533.320, 550.150, 2.103, 63812.0, 2005-09-02 ,, 518.610, 546.660, 467.540, 538.820, 3.787, 69621.6, 2005-08-26 ,, 531.570, 538.240, 516.460, 519.160, -2.311, 62265.4, 2005-08-19 ,, 544.310, 546.180, 528.000, 531.440, -2.373, 39286.6, 2005-08-12 ,, 549.440, 551.700, 534.380, 544.360, -0.923, 47695.4, 2005-08-05 ,, 575.540, 581.720, 542.380, 549.430, -4.540, 47510.4, 2005-07-29 ,, 579.390, 587.320, 561.170, 575.560, -0.697, 43159.2, 2005-07-22 ,, 565.550, 583.350, 562.200, 579.600, 2.457, 43787.8, 2005-07-15 ,, 551.890, 568.940, 551.890, 565.700, 2.726, 39032.7, 2005-07-08 ,, 527.490, 550.990, 525.050, 550.690, 3.937, 41923.6, 2005-07-01 ,, 516.650, 536.970, 515.290, 529.830, 2.555, 47216.4, 2005-06-24 ,, 543.570, 543.580, 515.160, 516.630, -5.038, 42251.9, 2005-06-17 ,, 509.870, 553.200, 507.100, 544.040, 6.570, 38757.6, 2005-06-10 ,, 508.000, 521.960, 504.110, 510.500, 0.520, 32825.2, 2005-06-03 ,, 504.560, 516.820, 500.870, 507.860, 0.886, 43126.0, 2005-05-27 ,, 489.040, 506.400, 488.970, 503.400, 3.143, 41660.9, 2005-05-20 ,, 457.560, 492.610, 457.560, 488.060, 6.694, 40882.5, 2005-05-13 ,, 478.100, 480.820, 452.840, 457.440, -4.293, 45065.2, 2005-05-06 ,, 466.980, 479.510, 461.110, 477.960, 2.639, na, 2005-04-29 ,, 456.350, 475.060, 454.680, 465.670, 2.206, 56941.6, 2005-04-22 ,, 454.600, 468.260, 452.460, 455.620, 0.483, 59515.0, 2005-04-15 ,, 479.900, 493.260, 453.220, 453.430, -5.453, 67684.8, 2005-04-08 ,, 481.750, 488.870, 477.080, 479.580, -0.450, na, 2005-04-01 ,, 483.260, 489.200, 471.650, 481.750, -0.029, na, 2005-03-25 ,, 481.800, 494.520, 478.060, 481.890, -0.050, na, 2005-03-18 ,, 492.330, 497.280, 479.890, 482.130, -2.052, na, 2005-03-11 ,, 518.380, 519.950, 486.850, 492.230, -5.012, na, 2005-03-04 ,, 512.120, 518.870, 499.430, 518.200, 1.191, 39426.8, 2005-02-25 ,, 491.600, 512.160, 474.200, 512.100, 4.011, 60521.2, 2005-02-18 ,, 488.220, 495.720, 480.250, 492.350, 0.838, na, 2005-02-11 ,, 496.340, 504.580, 478.770, 488.260, -1.788, na, 2005-02-04 ,, 463.660, 497.690, 457.630, 497.150, 7.404, 42554.9, 2005-01-28 ,, 458.360, 465.360, 454.040, 462.880, 0.938, 37047.4, 2005-01-21 ,, 471.290, 478.540, 458.570, 458.580, -2.732, 52.333, 2005-01-14 ,, 452.530, 473.240, 448.650, 471.460, 4.421, 52.000, 2005-01-07 ,, 469.380, 470.640, 446.280, 451.500, -3.797, 52.000, 2004-12-31 ,, 460.890, 472.760, 452.530, 469.320, 1.816, 52.200, 2004-12-24 ,, 459.960, 464.830, 454.940, 460.950, 0.372, 52.400, 2004-12-17 ,, 450.310, 467.070, 447.510, 459.240, 2.162, na, 2004-12-10 ,, 429.500, 451.620, 422.030, 449.520, 4.535, 52.200, 2004-12-03 ,, 428.370, 431.150, 416.360, 430.020, 0.352, 18.200, 2004-11-26 ,, 418.970, 430.230, 418.480, 428.510, 2.150, 6.200, 2004-11-19 ,, 426.010, 431.190, 417.860, 419.490, -1.517, 3.800, 2004-11-12 ,, 409.010, 426.220, 407.090, 425.950, 4.147, 3.600, 2004-11-05 ,, 395.870, 411.520, 394.360, 408.990, 3.419, 3.700, 2004-10-29 ,, 374.150, 397.010, 373.830, 395.470, 5.695, 3.760, 2004-10-22 ,, 381.060, 382.710, 367.600, 374.160, -2.042, 3.600, 2004-10-15 ,, 388.040, 389.690, 378.480, 381.960, -1.422, 3.600, 2004-10-08 ,, 411.660, 412.960, 384.610, 387.470, -5.661, 3.600, 2004-10-01 ,, 403.140, 410.860, 398.340, 410.720, 1.827, 3.600, 2004-09-24 ,, 401.950, 407.350, 396.270, 403.350, 0.226, 3.600, 2004-09-17 ,, 394.950, 403.790, 394.950, 402.440, 1.971, 3.600, 2004-09-10 ,, 391.720, 400.600, 391.700, 394.660, 1.218, 3.600, 2004-09-03 ,, 382.900, 391.950, 378.500, 389.910, 1.709, 3.600, 2004-08-27 ,, 381.690, 386.420, 375.390, 383.360, 0.432, na, 2004-08-20 ,, 364.320, 383.610, 364.320, 381.710, 4.750, 3.600, 2004-08-13 ,, 362.760, 368.800, 360.820, 364.400, 0.460, 3.600, 2004-08-06 ,, 365.840, 375.390, 362.020, 362.730, -1.010, 3.600, 2004-07-30 ,, 359.870, 367.230, 354.820, 366.430, 1.806, 3.600, 2004-07-23 ,, 367.830, 368.520, 355.330, 359.930, -1.983, 3.600, 2004-07-16 ,, 359.860, 371.990, 357.220, 367.210, 2.122, na, 2004-07-09 ,, 377.390, 377.420, 358.120, 359.580, -4.923, 3.600, 2004-07-02 ,, 382.750, 383.900, 371.750, 378.200, -0.987, na, 2004-06-25 ,, 372.350, 389.400, 368.920, 381.970, 2.424, 3.600, 2004-06-18 ,, 369.990, 373.850, 362.410, 372.930, 0.599, 3.600, 2004-06-11 ,, 371.480, 381.940, 369.540, 370.710, 0.065, 3.600, 2004-06-04 ,, 371.370, 373.700, 365.160, 370.470, -0.328, 3.600, 2004-05-28 ,, 353.470, 372.600, 353.470, 371.690, 5.534, 3.600, 2004-05-21 ,, 351.580, 355.030, 344.270, 352.200, -0.475, 3.600, 2004-05-14 ,, 349.530, 355.290, 338.430, 353.880, 0.976, na, 2004-05-07 ,, 368.450, 373.410, 350.110, 350.460, -4.489, 3.600, 2004-04-30 ,, 383.730, 390.360, 364.630, 366.930, -4.393, 3.733, 2004-04-23 ,, 385.470, 390.330, 371.270, 383.790, -0.506, 3.800, 2004-04-16 ,, 385.550, 388.170, 374.160, 385.740, 0.177, 3.800, 2004-04-09 ,, 395.280, 395.280, 384.000, 385.060, -2.588, 3.800, 2004-04-02 ,, 392.890, 404.740, 392.010, 395.290, 0.765, 3.800, 2004-03-26 ,, 389.040, 393.380, 382.090, 392.290, 0.670, 3.800, 2004-03-19 ,, 395.130, 396.930, 387.290, 389.680, -1.399, 3.800, 2004-03-12 ,, 405.570, 407.930, 387.140, 395.210, -2.626, 4.000, 2004-03-05 ,, 385.940, 407.850, 385.940, 405.870, 5.547, 3.800, 2004-02-27 ,, 370.000, 385.940, 364.380, 384.540, 4.079, 3.900, 2004-02-20 ,, 370.320, 376.250, 368.590, 369.470, 0.391, 3.933, 2004-02-13 ,, 360.960, 373.930, 359.710, 368.030, 1.851, 3.867, 2004-02-06 ,, 353.450, 361.740, 346.680, 361.340, 2.255, 3.867, 2004-01-30 ,, 365.420, 369.310, 346.130, 353.370, -3.242, 3.933, 2004-01-23 ,, 360.160, 371.650, 354.900, 365.210, 1.504, 4.200, 2004-01-16 ,, 357.560, 360.450, 348.900, 359.800, 0.900, 4.000, 2004-01-09 ,, 360.130, 362.490, 346.530, 356.590, -0.975, 3.800, 2004-01-02 ,, 369.320, 371.350, 358.680, 360.100, -2.272, 4.100, 2003-12-26 ,, 363.590, 370.270, 363.320, 368.470, 1.351, 3.400, 2003-12-19 ,, 360.080, 363.690, 349.240, 363.560, 1.375, 3.800, 2003-12-12 ,, 364.040, 370.610, 346.740, 358.630, -1.483, 3.800, 2003-12-05 ,, 362.860, 371.520, 362.860, 364.030, 0.602, 3.900, 2003-11-28 ,, 350.080, 362.580, 350.040, 361.850, 3.578, 2.200, 2003-11-21 ,, 349.110, 350.000, 342.260, 349.350, 0.069, 3.867, 2003-11-14 ,, 350.230, 354.590, 344.260, 349.110, -0.229, 3.850, 2003-11-07 ,, 352.210, 359.280, 349.010, 349.910, -0.407, 3.800, 2003-10-31 ,, 336.350, 353.590, 336.350, 351.340, 4.593, 3.800, 2003-10-24 ,, 330.650, 340.630, 329.930, 335.910, 1.665, 4.200, 2003-10-17 ,, 329.560, 337.790, 329.560, 330.410, 0.594, 3.800, 2003-10-10 ,, 320.670, 330.120, 320.660, 328.460, 2.484, 3.800, 2003-10-03 ,, 300.490, 323.020, 299.980, 320.500, 7.047, 3.800, 2003-09-26 ,, 309.400, 310.330, 299.200, 299.400, -3.662, 3.800, 2003-09-19 ,, 302.850, 312.730, 302.850, 310.780, 2.673, 3.800, 2003-09-12 ,, 306.050, 308.800, 295.470, 302.690, -0.930, na, 2003-09-05 ,, 301.670, 311.210, 300.040, 305.530, 1.350, na, 2003-08-29 ,, 298.010, 302.010, 292.520, 301.460, 1.273, na, 2003-08-22 ,, 292.240, 303.550, 291.510, 297.670, 2.103, na, 2003-08-15 ,, 288.840, 291.590, 284.690, 291.540, 0.910, na, 2003-08-08 ,, 279.840, 288.910, 276.090, 288.910, 3.079, na, 2003-08-01 ,, 282.640, 288.150, 279.010, 280.280, -0.821, na, 2003-07-25 ,, 280.300, 286.120, 274.670, 282.600, 0.587, na, 2003-07-18 ,, 285.760, 291.140, 276.590, 280.950, -1.386, na, 2003-07-11 ,, 286.930, 295.030, 283.580, 284.900, -0.458, na, 2003-07-04 ,, 284.640, 288.500, 275.800, 286.210, 0.622, na, 2003-06-27 ,, 284.110, 289.730, 280.990, 284.440, 0.130, na, 2003-06-20 ,, 291.950, 299.460, 283.430, 284.070, -2.522, na, 2003-06-13 ,, 283.500, 296.760, 276.930, 291.420, 2.217, na, 2003-06-06 ,, 279.150, 293.850, 277.310, 285.100, 2.521, na, 2003-05-30 ,, 263.990, 278.780, 262.880, 278.090, 5.118, na, 2003-05-23 ,, 257.250, 267.240, 250.990, 264.550, 2.602, na, 2003-05-16 ,, 254.560, 261.450, 253.680, 257.840, 1.181, na, 2003-05-09 ,, 245.720, 254.830, 243.880, 254.830, 3.737, na, 2003-05-02 ,, 239.540, 247.180, 239.090, 245.650, 2.654, na, 2003-04-25 ,, 235.970, 246.050, 234.290, 239.300, 1.506, na, 2003-04-18 ,, 228.180, 235.910, 228.180, 235.750, 3.290, na, 2003-04-11 ,, 227.040, 231.680, 225.670, 228.240, 1.363, na, 2003-04-04 ,, 215.470, 227.910, 211.810, 225.170, 3.703, na, 2003-03-28 ,, 226.810, 226.810, 214.660, 217.130, -5.101, na, 2003-03-21 ,, 210.520, 228.850, 208.260, 228.800, 8.364, na, 2003-03-14 ,, 206.060, 213.990, 199.230, 211.140, 1.700, na, 2003-03-07 ,, 219.440, 222.040, 202.490, 207.610, -5.106, na, 2003-02-28 ,, 223.630, 223.630, 216.130, 218.780, -2.077, na, 2003-02-21 ,, 217.680, 225.210, 217.680, 223.420, 2.533, na, 2003-02-14 ,, 215.590, 221.080, 212.270, 217.900, 1.396, na, 2003-02-07 ,, 220.630, 226.270, 214.860, 214.900, -2.349, na, 2003-01-31 ,, 225.350, 225.380, 216.800, 220.070, -2.525, na, 2003-01-24 ,, 232.870, 234.400, 224.590, 225.770, -2.832, na, 2003-01-17 ,, 234.290, 236.540, 231.420, 232.350, -0.743, na, 2003-01-10 ,, 229.140, 234.700, 228.220, 234.090, 2.174, na, 2003-01-03 ,, 224.300, 234.610, 220.700, 229.110, 2.336, na, 2002-12-27 ,, 229.010, 230.360, 223.880, 223.880, -2.585, na, 2002-12-20 ,, 219.160, 230.180, 219.160, 229.820, 5.408, na, 2002-12-13 ,, 221.360, 223.400, 214.360, 218.030, -1.602, na, 2002-12-06 ,, 234.880, 236.340, 217.130, 221.580, -5.081, na, 2002-11-29 ,, 225.530, 234.620, 224.280, 233.440, 3.480, na, 2002-11-22 ,, 222.270, 229.300, 213.240, 225.590, 1.998, na, 2002-11-15 ,, 213.490, 221.300, 207.170, 221.170, 3.244, na, 2002-11-08 ,, 224.090, 230.070, 213.380, 214.220, -3.842, na, 2002-11-01 ,, 226.380, 226.770, 214.390, 222.780, -0.925, na, 2002-10-25 ,, 220.620, 232.040, 218.130, 224.860, 1.499, na, 2002-10-18 ,, 203.810, 224.210, 202.580, 221.540, 8.227, na, 2002-10-11 ,, 199.280, 208.540, 199.280, 204.700, na, na,