,Stock Markets - S&P TSX Index Composite - weekly , Notes : , Replaced TSE 300 index in 2002. ;; ,, (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. ________________________________S&P TSX Index Composite________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 9024.54, 9055.96, 7647.11, 8155.39, -9.944, 341490, 2008-11-14 ,, 9892.24, 9928.75, 8572.36, 9055.96, -5.630, 292654, 2008-11-07 ,, 9841.26, 10199.8, 9424.41, 9596.21, -1.706, 263416, 2008-10-31 ,, 9142.97, 9941.01, 8537.34, 9762.76, 5.043, 305119, 2008-10-24 ,, 9839.46, 10251.4, 8633.67, 9294.09, -2.807, 281742, 2008-10-17 ,, 9652.25, 9955.66, 8761.02, 9562.49, 5.486, 300450, 2008-10-10 ,, 10445.0, 10803.4, 8850.51, 9065.16, -16.089, 366637, 2008-10-03 ,, 11987.1, 12126.0, 10798.5, 10803.4, -10.908, 308991, 2008-09-26 ,, 12896.8, 12968.2, 12028.3, 12126.0, -6.095, 248971, 2008-09-19 ,, 12325.7, 12913.0, 11788.0, 12913.0, 1.123, 439387, 2008-09-12 ,, 13160.9, 13164.0, 12146.8, 12769.6, -0.365, 287322, 2008-09-05 ,, 13558.8, 13771.3, 12549.9, 12816.4, -6.934, 253110, 2008-08-29 ,, 13422.2, 13771.3, 13243.9, 13771.3, 2.409, 173708, 2008-08-22 ,, 13197.1, 13575.8, 13015.9, 13447.3, 2.677, 188389, 2008-08-15 ,, 13310.6, 13409.2, 13063.9, 13096.7, -1.837, 221951, 2008-08-08 ,, 13148.9, 13504.0, 13130.5, 13341.7, -1.147, 237912, 2008-08-01 ,, 13406.9, 13728.0, 13240.2, 13496.5, 0.880, 223326, 2008-07-25 ,, 13658.5, 13740.4, 13157.9, 13378.8, -1.015, 236819, 2008-07-18 ,, 13855.3, 13888.3, 13167.3, 13516.0, -1.409, 264386, 2008-07-11 ,, 13971.3, 14068.7, 13557.1, 13709.1, -2.150, 227333, 2008-07-04 ,, 14403.0, 14584.9, 13796.5, 14010.4, -2.402, 189364, 2008-06-27 ,, 14442.1, 14503.9, 14156.5, 14355.2, na, 239430, 2008-06-20 ,, na, na, na, na, na, na, 2008-06-13 ,, 14978.6, 15096.7, 14576.5, 14602.6, -2.451, 223077, 2008-06-06 ,, 14673.9, 15154.8, 14640.7, 14969.6, 1.732, 212103, 2008-05-30 ,, 14750.4, 14804.3, 14464.7, 14714.7, -0.059, 192009, 2008-05-23 ,, 14944.8, 15128.6, 14616.1, 14723.4, -1.741, 257580, 2008-05-16 ,, 14611.6, 15012.3, 14506.8, 14984.2, 3.189, 227317, 2008-05-09 ,, 14356.9, 14634.0, 14226.1, 14521.2, 1.687, 247288, 2008-05-02 ,, 14171.1, 14301.0, 13820.2, 14280.3, 1.251, 224602, 2008-04-25 ,, 14286.6, 14372.3, 13859.4, 14103.9, -0.936, 210490, 2008-04-18 ,, 13689.6, 14272.2, 13669.6, 14237.1, 4.049, 204268, 2008-04-11 ,, 13800.2, 13909.6, 13626.1, 13683.0, 0.109, 208113, 2008-04-04 ,, 13281.2, 13721.1, 13131.1, 13668.2, 3.283, 237875, 2008-03-28 ,, 13126.4, 13454.5, 13019.7, 13233.8, 3.586, 263233, 2008-03-21 ,, 13068.3, 13147.0, 12453.9, 12775.6, -3.601, 290101, 2008-03-14 ,, 13266.9, 13495.6, 12980.4, 13252.8, -0.217, 233815, 2008-03-07 ,, 13622.5, 13667.6, 13147.7, 13281.7, -2.216, 241938, 2008-02-29 ,, 13560.0, 13891.8, 13527.4, 13582.7, -0.024, 246121, 2008-02-22 ,, 13399.4, 13669.9, 13226.8, 13585.9, 2.715, 238915, 2008-02-15 ,, 13051.9, 13350.8, 12928.7, 13226.8, 1.828, 198069, 2008-02-08 ,, 13338.2, 13351.7, 12747.6, 12989.3, -2.470, 198792, 2008-02-01 ,, 12891.5, 13331.1, 12774.8, 13318.4, 3.285, 250056, 2008-01-25 ,, 12249.1, 13171.3, 11982.9, 12894.8, 1.238, 275457, 2008-01-18 ,, 13729.5, 13734.4, 12598.4, 12737.1, -6.568, 257341, 2008-01-11 ,, 13781.9, 13839.7, 13414.1, 13632.6, -1.060, 230954, 2008-01-04 ,, 13816.3, 14037.7, 13769.1, 13778.6, -0.309, 148663, 2007-12-28 ,, 13608.5, 13822.3, 13596.1, 13821.3, 1.657, 82476.1, 2007-12-21 ,, 13588.0, 13674.2, 13295.6, 13596.1, -0.571, 219701, 2007-12-14 ,, 13915.8, 14027.2, 13626.4, 13674.2, -1.361, 199376, 2007-12-07 ,, 13671.6, 13897.9, 13568.5, 13863.0, 1.270, 232596, 2007-11-30 ,, 13501.1, 13785.5, 13190.1, 13689.1, 1.648, 253153, 2007-11-23 ,, 13521.1, 13536.8, 13264.5, 13467.2, -0.467, 173223, 2007-11-16 ,, 13819.0, 13878.1, 13450.8, 13530.4, -2.447, 220328, 2007-11-09 ,, 14214.1, 14391.7, 13840.3, 13869.8, -3.440, 247974, 2007-11-02 ,, 14351.9, 14625.0, 14216.7, 14363.9, 0.472, 279480, 2007-10-26 ,, 13874.7, 14296.4, 13869.1, 14296.4, 2.105, 192665, 2007-10-19 ,, 14358.2, 14360.7, 13992.0, 14001.7, -2.058, 241306, 2007-10-12 ,, 14284.7, 14407.9, 14161.6, 14295.9, 0.439, 290047, 2007-10-05 ,, 14113.1, 14261.7, 14015.9, 14233.3, 0.954, 204205, 2007-09-28 ,, 13960.7, 14167.3, 13874.3, 14098.9, 1.139, 229755, 2007-09-21 ,, 13832.0, 14070.7, 13769.9, 13940.1, 0.676, 253954, 2007-09-14 ,, 13645.7, 13905.1, 13539.9, 13846.4, 1.430, 201913, 2007-09-07 ,, 13673.7, 13795.7, 13620.3, 13651.2, -0.068, 199612, 2007-08-31 ,, 13480.0, 13660.5, 13252.5, 13660.5, 1.037, 147737, 2007-08-24 ,, 13117.4, 13560.6, 12968.3, 13520.3, 3.607, 178647, 2007-08-17 ,, 13596.2, 13652.6, 12463.8, 13049.6, -3.094, 266819, 2007-08-10 ,, 13570.4, 13835.4, 13228.7, 13466.3, -0.730, 274151, 2007-08-03 ,, 13838.7, 14029.1, 13527.4, 13565.2, -1.333, 223088, 2007-07-27 ,, 14542.6, 14582.9, 13705.0, 13748.5, -5.721, 217574, 2007-07-20 ,, 14460.5, 14646.8, 14309.5, 14582.9, 0.596, 222711, 2007-07-13 ,, 14159.4, 14496.5, 14087.1, 14496.5, 2.676, 217863, 2007-07-06 ,, 14001.4, 14128.4, 13906.6, 14118.7, 1.525, 181711, 2007-06-29 ,, 13931.9, 13988.9, 13535.3, 13906.6, -0.568, 233452, 2007-06-22 ,, 14155.5, 14209.4, 13913.9, 13986.0, -1.071, 196442, 2007-06-15 ,, 13826.3, 14146.1, 13721.7, 14137.4, 2.456, 217901, 2007-06-08 ,, 14044.4, 14170.3, 13650.1, 13798.5, -2.273, 238736, 2007-06-01 ,, 14041.3, 14151.4, 13895.9, 14119.4, 0.680, 203831, 2007-05-25 ,, 14129.2, 14216.2, 13925.4, 14024.1, -0.576, 219635, 2007-05-18 ,, 13980.0, 14113.0, 13883.6, 14105.3, 0.725, 196682, 2007-05-11 ,, 13844.2, 14009.3, 13769.9, 14003.8, 1.699, 229006, 2007-05-04 ,, 13617.0, 13808.8, 13305.1, 13769.9, 1.011, 239278, 2007-04-27 ,, 13639.1, 13684.0, 13507.4, 13632.0, -0.239, 193848, 2007-04-20 ,, 13599.8, 13713.1, 13539.0, 13664.7, 0.634, 229899, 2007-04-13 ,, 13459.4, 13581.3, 13359.0, 13578.6, 1.144, 200070, 2007-04-06 ,, 13185.3, 13460.3, 13165.5, 13425.0, 1.971, 185437, 2007-03-30 ,, 13306.2, 13308.1, 13143.1, 13165.5, -0.545, 203963, 2007-03-23 ,, 12894.7, 13237.7, 12829.7, 13237.7, 3.180, 182573, 2007-03-16 ,, 13032.6, 13095.5, 12661.5, 12829.7, -1.744, 189661, 2007-03-09 ,, 12691.5, 13102.4, 12674.7, 13057.4, 1.509, 188952, 2007-03-02 ,, 13406.2, 13433.0, 12794.9, 12863.3, -3.599, 222021, 2007-02-23 ,, 13314.0, 13377.8, 13200.7, 13343.5, 0.237, 180709, 2007-02-16 ,, 13100.6, 13325.1, 13018.6, 13312.0, 1.743, 195145, 2007-02-09 ,, 13144.9, 13237.7, 13069.8, 13084.0, -0.211, 182031, 2007-02-02 ,, 12988.7, 13178.9, 12924.4, 13111.6, 1.019, 215020, 2007-01-26 ,, 12779.3, 13046.6, 12696.2, 12979.3, 2.046, 190980, 2007-01-19 ,, 12714.7, 12795.9, 12629.7, 12719.0, 0.317, 168374, 2007-01-12 ,, 12558.3, 12702.9, 12412.6, 12678.8, 1.610, 195249, 2007-01-05 ,, 12924.5, 12989.6, 12439.3, 12478.0, -3.334, 177434, 2006-12-29 ,, 12754.9, 12942.6, 12718.2, 12908.4, 1.496, 82634.4, 2006-12-22 ,, 12873.4, 12931.1, 12696.4, 12718.2, -1.151, 151498, 2006-12-15 ,, 12885.3, 13053.2, 12832.3, 12866.3, -0.258, 200855, 2006-12-08 ,, 12767.4, 12962.8, 12754.8, 12899.6, 1.136, 182856, 2006-12-01 ,, 12669.8, 12782.6, 12481.5, 12754.8, 0.979, 199959, 2006-11-24 ,, 12367.2, 12663.1, 12361.0, 12631.1, 2.087, 150399, 2006-11-17 ,, 12316.6, 12528.5, 12246.5, 12372.9, 0.263, 207073, 2006-11-10 ,, 12294.2, 12480.2, 12239.0, 12340.5, 0.829, 253910, 2006-11-03 ,, 12260.3, 12358.9, 12002.6, 12239.0, -0.243, 254704, 2006-10-27 ,, 12027.9, 12415.9, 11999.9, 12268.9, 1.938, 227082, 2006-10-20 ,, 11947.4, 12107.8, 11908.6, 12035.6, 1.066, 197741, 2006-10-13 ,, 11782.4, 11908.6, 11619.1, 11908.6, 1.862, 223059, 2006-10-06 ,, 11767.4, 11823.1, 11407.3, 11690.9, -0.598, 211988, 2006-09-29 ,, 11530.0, 11854.1, 11464.6, 11761.3, 1.551, 224050, 2006-09-22 ,, 11672.1, 11798.2, 11569.1, 11581.6, -0.639, 195237, 2006-09-15 ,, 11798.7, 11869.6, 11630.2, 11656.0, -1.799, 245235, 2006-09-08 ,, 12142.4, 12210.9, 11846.9, 11869.6, -2.268, 181135, 2006-09-01 ,, 12082.8, 12184.6, 12002.3, 12145.1, 0.208, 179543, 2006-08-25 ,, 12085.6, 12226.6, 12044.8, 12119.8, 0.623, 158966, 2006-08-18 ,, 11897.3, 12084.0, 11817.5, 12044.8, 0.837, 172329, 2006-08-11 ,, 11957.6, 12108.9, 11916.4, 11944.9, 0.069, 152329, 2006-08-04 ,, 11852.3, 12076.9, 11817.0, 11936.7, 0.956, 161663, 2006-07-28 ,, 11459.6, 11929.9, 11418.3, 11823.7, 3.550, 179168, 2006-07-21 ,, 11572.1, 11660.8, 11410.4, 11418.3, -1.820, 150904, 2006-07-14 ,, 11617.4, 11879.1, 11509.7, 11630.0, -0.016, 161691, 2006-07-07 ,, 11670.2, 11733.2, 11576.7, 11631.9, 0.164, 131942, 2006-06-30 ,, 11278.8, 11658.8, 11249.0, 11612.9, 3.235, 163274, 2006-06-23 ,, 11164.9, 11290.8, 10956.8, 11249.0, 0.366, 132511, 2006-06-16 ,, 11398.3, 11417.3, 10860.7, 11208.0, -1.604, 218049, 2006-06-09 ,, 11915.0, 11932.4, 11162.9, 11390.7, -4.269, 185832, 2006-06-02 ,, 11774.8, 11918.5, 11664.3, 11898.7, 1.156, 167466, 2006-05-26 ,, 11544.6, 11766.7, 11345.1, 11762.8, 1.879, 178651, 2006-05-19 ,, 11881.0, 12038.1, 11402.2, 11545.8, -4.090, 205094, 2006-05-12 ,, 12280.3, 12420.6, 11990.5, 12038.1, -1.891, 224196, 2006-05-05 ,, 12241.0, 12305.6, 12125.9, 12270.1, 0.540, 191107, 2006-04-28 ,, 12418.1, 12437.2, 12158.8, 12204.2, -1.874, 179497, 2006-04-21 ,, 12280.9, 12494.7, 12248.6, 12437.2, 1.540, 171618, 2006-04-14 ,, 12280.1, 12342.7, 12123.3, 12248.6, 0.060, 171778, 2006-04-07 ,, 12200.7, 12352.5, 12110.6, 12241.2, 1.078, 192693, 2006-03-31 ,, 12097.0, 12287.5, 12048.8, 12110.6, 1.364, 189959, 2006-03-24 ,, 12009.6, 12087.7, 11871.7, 11947.6, -0.443, 144855, 2006-03-17 ,, 11828.2, 12123.9, 11828.2, 12000.7, 2.001, 177184, 2006-03-10 ,, 11972.7, 11988.0, 11649.4, 11765.3, -1.781, 169069, 2006-03-03 ,, 11754.3, 12004.3, 11594.6, 11978.7, 1.424, 174236, 2006-02-24 ,, 11813.1, 11883.1, 11738.6, 11810.6, 0.447, 152864, 2006-02-17 ,, 11617.7, 11793.6, 11458.4, 11758.0, 0.913, 179050, 2006-02-10 ,, 11956.1, 12080.5, 11563.9, 11651.7, -2.395, 195510, 2006-02-03 ,, 11875.1, 12012.7, 11856.8, 11937.6, 2.248, 201997, 2006-01-27 ,, 11598.1, 11800.2, 11597.7, 11675.2, 0.599, 180576, 2006-01-20 ,, 11627.2, 11760.3, 11554.5, 11605.7, 0.007, 143907, 2006-01-13 ,, 11618.4, 11688.9, 11538.4, 11604.8, -0.135, 182769, 2006-01-06 ,, 11304.6, 11646.9, 11272.3, 11620.5, 3.089, 162146, 2005-12-30 ,, 11282.8, 11296.3, 11219.4, 11272.3, 0.150, 63650.3, 2005-12-23 ,, 11192.8, 11296.8, 11132.8, 11255.4, 1.067, 138567, 2005-12-16 ,, 11204.1, 11207.3, 11063.4, 11136.6, 0.041, 168068, 2005-12-09 ,, 11017.7, 11197.8, 11000.2, 11132.0, 1.152, 147338, 2005-12-02 ,, 11036.3, 11050.2, 10815.1, 11005.2, 0.024, 150722, 2005-11-25 ,, 10758.8, 11085.8, 10720.3, 11002.6, 2.616, 139686, 2005-11-18 ,, 10668.3, 10796.5, 10628.9, 10722.1, 0.494, 143282, 2005-11-11 ,, 10683.8, 10699.0, 10519.0, 10669.4, -0.087, 127335, 2005-11-04 ,, 10343.2, 10689.8, 10312.3, 10678.7, 3.553, 152446, 2005-10-28 ,, 10267.0, 10428.2, 10164.9, 10312.3, 0.208, 130738, 2005-10-21 ,, 10551.9, 10593.8, 10145.1, 10290.9, -3.104, 148191, 2005-10-14 ,, 10673.7, 10693.7, 10600.3, 10620.5, 0.079, 138476, 2005-10-07 ,, 11035.0, 11084.6, 10562.2, 10612.2, -3.630, 139717, 2005-09-30 ,, 11012.9, 11135.5, 10964.4, 11011.8, 0.986, 154293, 2005-09-23 ,, 11055.8, 11075.8, 10788.0, 10904.3, -0.785, 151781, 2005-09-16 ,, 10898.5, 11028.4, 10822.1, 10990.6, 0.848, 167580, 2005-09-09 ,, 10757.1, 10898.2, 10743.6, 10898.2, 1.173, 141309, 2005-09-02 ,, 10529.4, 10840.7, 10484.1, 10771.9, 2.745, 116547, 2005-08-26 ,, 10552.5, 10594.5, 10470.8, 10484.1, -0.172, 113153, 2005-08-19 ,, 10669.3, 10683.1, 10373.2, 10502.1, -1.694, 113412, 2005-08-12 ,, 10602.8, 10728.6, 10550.5, 10683.1, 1.257, 153774, 2005-08-05 ,, 10491.7, 10643.2, 10421.8, 10550.5, 1.224, 142976, 2005-07-29 ,, 10364.7, 10542.0, 10323.5, 10422.9, 0.464, 104620, 2005-07-22 ,, 10166.9, 10374.8, 10109.2, 10374.8, 2.225, 116857, 2005-07-15 ,, 10152.9, 10252.6, 10113.3, 10149.0, -0.284, 104657, 2005-07-08 ,, 10033.1, 10188.8, 9902.77, 10177.9, 2.778, 103274, 2005-07-01 ,, 10023.0, 10062.3, 9902.77, 9902.77, -0.934, 102476, 2005-06-24 ,, 9960.82, 10075.0, 9924.22, 9996.17, 0.489, 104369, 2005-06-17 ,, 9790.19, 10049.1, 9775.46, 9947.57, 1.609, 152451, 2005-06-10 ,, 9713.61, 9795.93, 9683.49, 9790.09, 1.230, 120126, 2005-06-03 ,, 9643.44, 9687.30, 9604.57, 9671.17, 0.539, 110123, 2005-05-27 ,, 9506.45, 9632.13, 9452.19, 9619.36, 1.769, 103258, 2005-05-20 ,, 9304.76, 9482.32, 9261.45, 9452.19, 1.873, 102986, 2005-05-13 ,, 9548.05, 9570.26, 9269.49, 9278.45, -2.565, 127124, 2005-05-06 ,, 9407.55, 9553.69, 9367.57, 9522.74, 2.670, 123479, 2005-04-29 ,, 9391.06, 9464.42, 9268.53, 9275.10, -0.986, 109989, 2005-04-22 ,, 9243.68, 9471.58, 9243.68, 9367.49, 0.974, 111385, 2005-04-15 ,, 9649.08, 9683.24, 9275.23, 9277.12, -3.602, 115257, 2005-04-08 ,, 9633.09, 9701.44, 9597.85, 9623.72, -0.155, 111065, 2005-04-01 ,, 9537.51, 9679.04, 9390.49, 9638.63, 1.107, 123530, 2005-03-25 ,, 9752.35, 9775.27, 9524.92, 9533.10, -2.272, 115254, 2005-03-18 ,, 9690.51, 9816.14, 9668.43, 9754.69, 0.653, 130682, 2005-03-11 ,, 9929.68, 9937.55, 9670.85, 9691.44, -2.375, 146207, 2005-03-04 ,, 9764.10, 9968.41, 9668.32, 9927.20, 1.908, 152505, 2005-02-25 ,, 9658.47, 9774.62, 9622.17, 9741.37, 0.855, 115676, 2005-02-18 ,, 9564.72, 9663.37, 9544.51, 9658.75, 1.049, 120439, 2005-02-11 ,, 9380.44, 9573.66, 9353.13, 9558.50, 2.139, 129696, 2005-02-04 ,, 9134.53, 9358.28, 9102.47, 9358.28, 2.368, 126461, 2005-01-28 ,, 9100.46, 9185.32, 9059.40, 9141.78, 0.605, 114997, 2005-01-21 ,, 9053.24, 9151.05, 9042.18, 9086.83, 0.328, 107043, 2005-01-14 ,, 9017.79, 9079.90, 8959.87, 9057.16, 0.566, 129756, 2005-01-07 ,, 9246.65, 9246.84, 8952.79, 9006.22, -2.600, 126550, 2004-12-31 ,, 9287.40, 9287.40, 9201.44, 9246.65, -0.439, 51334.6, 2004-12-24 ,, 9140.32, 9287.40, 9122.62, 9287.40, 1.806, 77081.6, 2004-12-17 ,, 8982.81, 9148.21, 8965.27, 9122.62, 1.755, 169928, 2004-12-10 ,, 9049.44, 9079.06, 8965.27, 8965.27, -0.998, 131440, 2004-12-03 ,, 9053.72, 9078.67, 9017.02, 9055.66, -0.025, 148532, 2004-11-26 ,, 8945.55, 9059.29, 8934.67, 9057.97, 1.100, 91856.6, 2004-11-19 ,, 8906.76, 9010.29, 8896.37, 8959.40, 0.708, 142281, 2004-11-12 ,, 8863.13, 8929.36, 8795.47, 8896.37, 0.312, 128527, 2004-11-05 ,, 8877.71, 8939.77, 8821.36, 8868.74, -0.025, 123588, 2004-10-29 ,, 8788.35, 8874.32, 8720.44, 8870.97, 1.027, 123710, 2004-10-22 ,, 8801.72, 8862.44, 8717.31, 8780.80, -0.093, 126800, 2004-10-15 ,, 8814.89, 8814.93, 8722.21, 8788.93, -0.295, 125600, 2004-10-08 ,, 8764.88, 8899.99, 8747.09, 8814.89, 0.775, 128022, 2004-10-01 ,, 8565.33, 8755.37, 8497.96, 8747.09, 1.848, 135573, 2004-09-24 ,, 8535.98, 8650.80, 8529.11, 8588.40, 0.686, 117679, 2004-09-17 ,, 8393.67, 8543.93, 8368.62, 8529.89, 1.927, 130455, 2004-09-10 ,, 8344.42, 8395.88, 8324.59, 8368.62, 0.290, 94627.6, 2004-09-03 ,, 8350.20, 8410.96, 8309.04, 8344.42, 0.122, 84140.5, 2004-08-27 ,, 8355.92, 8374.31, 8278.03, 8334.29, -0.016, 90163.9, 2004-08-20 ,, 8160.41, 8361.14, 8160.23, 8335.62, 1.994, 119330, 2004-08-13 ,, 8218.18, 8234.04, 8116.15, 8172.63, -0.050, 101659, 2004-08-06 ,, 8458.07, 8503.80, 8157.31, 8176.68, -3.327, 110010, 2004-07-30 ,, 8393.19, 8493.09, 8242.82, 8458.07, 0.892, 108225, 2004-07-23 ,, 8364.58, 8510.60, 8350.46, 8383.31, 0.393, 107712, 2004-07-16 ,, 8473.59, 8488.87, 8319.33, 8350.46, -1.448, 118813, 2004-07-09 ,, 8483.35, 8532.00, 8416.76, 8473.18, -0.166, 105102, 2004-07-02 ,, 8534.47, 8551.48, 8445.65, 8487.31, -0.123, 94733.0, 2004-06-25 ,, 8523.85, 8578.06, 8463.71, 8497.77, 0.351, 105400, 2004-06-18 ,, 8327.35, 8556.37, 8274.87, 8468.01, 1.212, 130531, 2004-06-11 ,, 8386.56, 8418.78, 8315.49, 8366.63, 0.214, 100140, 2004-06-04 ,, 8369.17, 8421.25, 8322.22, 8348.74, 0.020, 119128, 2004-05-28 ,, 8210.48, 8379.77, 8210.48, 8347.08, 1.664, 150563, 2004-05-21 ,, 8147.94, 8278.27, 8098.06, 8210.48, 0.274, 121027, 2004-05-14 ,, 8219.02, 8274.79, 8112.84, 8188.08, -1.048, 114705, 2004-05-07 ,, 8283.77, 8481.35, 8243.90, 8274.79, 0.374, 155090, 2004-04-30 ,, 8687.61, 8723.77, 8217.72, 8243.97, -4.890, 181222, 2004-04-23 ,, 8706.11, 8728.48, 8537.50, 8667.87, -0.316, 135384, 2004-04-16 ,, 8844.78, 8920.76, 8606.48, 8695.35, -1.564, 120514, 2004-04-09 ,, 8775.65, 8881.73, 8773.02, 8833.48, 0.395, 122641, 2004-04-02 ,, 8532.96, 8807.45, 8509.56, 8798.75, 3.398, 154160, 2004-03-26 ,, 8534.81, 8583.81, 8415.95, 8509.56, -0.865, 122561, 2004-03-19 ,, 8562.09, 8608.75, 8421.58, 8583.81, -0.096, 184880, 2004-03-12 ,, 8848.60, 8870.41, 8454.59, 8592.04, -2.860, 156756, 2004-03-05 ,, 8840.60, 8885.61, 8737.59, 8845.04, 0.643, 124013, 2004-02-27 ,, 8654.48, 8808.79, 8564.52, 8788.49, 1.696, 126043, 2004-02-20 ,, 8707.42, 8783.63, 8629.47, 8641.93, -0.604, 120527, 2004-02-13 ,, 8675.82, 8799.03, 8638.56, 8694.46, 0.647, 138043, 2004-02-06 ,, 8546.94, 8697.20, 8521.16, 8638.61, 1.376, 145052, 2004-01-30 ,, 8612.14, 8633.23, 8414.24, 8521.39, -0.969, 152654, 2004-01-23 ,, 8527.13, 8645.33, 8519.96, 8604.73, 0.968, 165066, 2004-01-16 ,, 8358.69, 8522.26, 8334.32, 8522.26, 2.036, 164639, 2004-01-09 ,, 8327.06, 8425.41, 8293.07, 8352.19, 0.705, 196575, 2004-01-02 ,, 8159.74, 8332.25, 8136.78, 8293.70, 1.929, 56411.7, 2003-12-26 ,, 8110.24, 8164.56, 8106.51, 8136.78, 0.283, 77375.1, 2003-12-19 ,, 8014.81, 8139.49, 7908.81, 8113.82, 1.687, 142254, 2003-12-12 ,, 7992.83, 8017.68, 7860.15, 7979.20, -0.139, 136742, 2003-12-05 ,, 7896.45, 7995.12, 7859.39, 7990.28, 1.665, 142620, 2003-11-28 ,, 7795.03, 7896.42, 7783.47, 7859.39, 0.974, 97022.2, 2003-11-21 ,, 7746.08, 7842.56, 7710.70, 7783.59, 0.402, 119556, 2003-11-14 ,, 7836.13, 7860.44, 7742.67, 7752.39, -1.375, 101654, 2003-11-07 ,, 7798.96, 7908.68, 7772.70, 7860.44, 1.129, 130139, 2003-10-31 ,, 7638.53, 7781.02, 7614.14, 7772.70, 2.079, 129491, 2003-10-24 ,, 7720.66, 7768.00, 7586.67, 7614.40, -1.336, 121394, 2003-10-17 ,, 7633.61, 7819.00, 7633.61, 7717.47, 1.099, 126183, 2003-10-10 ,, 7538.84, 7634.75, 7495.59, 7633.61, 1.222, 117588, 2003-10-03 ,, 7456.71, 7555.43, 7379.87, 7541.42, 1.458, 125659, 2003-09-26 ,, 7572.75, 7667.10, 7420.31, 7433.08, -2.225, 140487, 2003-09-19 ,, 7600.10, 7657.96, 7555.67, 7602.21, 0.292, 144716, 2003-09-12 ,, 7613.58, 7662.27, 7554.23, 7580.07, -0.426, 158124, 2003-09-05 ,, 7510.32, 7622.95, 7506.33, 7612.50, 1.361, 168629, 2003-08-29 ,, 7457.50, 7546.62, 7407.17, 7510.32, 0.578, 105773, 2003-08-22 ,, 7399.64, 7546.68, 7390.55, 7467.18, 1.037, 119654, 2003-08-15 ,, 7259.65, 7395.34, 7251.96, 7390.55, 1.911, 92340.2, 2003-08-08 ,, 7218.58, 72250.0, 7122.56, 7251.96, 0.462, 364409, 2003-08-01 ,, 7280.31, 7293.53, 7194.99, 7218.58, -0.606, 264337, 2003-07-25 ,, 7118.50, 7311.50, 7109.52, 7262.62, 2.080, 131919, 2003-07-18 ,, 7111.48, 7152.12, 7041.35, 7114.65, 0.524, 116496, 2003-07-11 ,, 7021.72, 7136.89, 7001.31, 7077.56, 1.081, 126280, 2003-07-04 ,, 6978.79, 7038.35, 6972.75, 7001.88, 0.326, 90976.1, 2003-06-27 ,, 7066.53, 7070.91, 6938.06, 6979.12, -1.298, 101883, 2003-06-20 ,, 7024.56, 7129.17, 6999.63, 7070.91, 0.861, 121562, 2003-06-13 ,, 7026.09, 7111.11, 6965.89, 7010.55, -0.516, 128103, 2003-06-06 ,, 6885.78, 7127.65, 6859.80, 7046.88, 2.727, 141720, 2003-05-30 ,, 6787.08, 6868.23, 6765.23, 6859.80, 1.134, 124975, 2003-05-23 ,, 6742.03, 6797.39, 6682.79, 6782.90, 0.606, 129429, 2003-05-16 ,, 6649.97, 6768.24, 6645.63, 6742.03, 1.383, 109320, 2003-05-09 ,, 6637.91, 6714.81, 6617.39, 6650.03, 0.482, 133438, 2003-05-02 ,, 6533.30, 6618.75, 6521.69, 6618.11, 1.478, 106325, 2003-04-25 ,, 6549.40, 6633.65, 6511.28, 6521.69, -0.061, 122870, 2003-04-18 ,, 6432.07, 6527.49, 6416.78, 6525.68, 1.455, 117740, 2003-04-11 ,, 6462.15, 6492.19, 6394.98, 6432.08, 0.580, 118044, 2003-04-04 ,, 6342.13, 6418.13, 6316.17, 6394.98, 0.243, 95121.9, 2003-03-28 ,, 6493.19, 6535.90, 6312.59, 6379.48, -2.393, 102385, 2003-03-21 ,, 6277.83, 6551.16, 6264.77, 6535.90, 3.671, 130779, 2003-03-14 ,, 6334.54, 6359.86, 6204.94, 6304.49, -0.871, 99051.6, 2003-03-07 ,, 6570.52, 6597.48, 6284.56, 6359.86, -2.979, 103756, 2003-02-28 ,, 6557.26, 6618.38, 6471.53, 6555.12, -0.054, 105637, 2003-02-21 ,, 6513.51, 6605.04, 6487.13, 6558.63, 1.102, 94335.9, 2003-02-14 ,, 6487.77, 6498.53, 6428.06, 6487.13, 0.145, 99089.3, 2003-02-07 ,, 6591.25, 6596.43, 6474.02, 6477.74, -1.397, 97037.8, 2003-01-31 ,, 6629.80, 6664.90, 6478.10, 6569.49, -1.432, 127657, 2003-01-24 ,, 6748.81, 6801.88, 6656.87, 6664.90, -1.347, 124075, 2003-01-17 ,, 6836.60, 6837.62, 6750.13, 6755.92, -0.674, 150265, 2003-01-10 ,, 6795.47, 6852.54, 6722.21, 6801.77, 0.430, 153621, 2003-01-03 ,, 6608.59, 6773.76, 6581.28, 6772.66, 2.681, 70924.7, 2002-12-27 ,, 6552.22, 6643.00, 6552.22, 6595.83, 0.537, 45544.5, 2002-12-20 ,, 6668.73, 6725.49, 6519.39, 6560.62, -1.555, 149761, 2002-12-13 ,, 6569.87, 6665.96, 6504.09, 6664.26, 1.324, 166972, 2002-12-06 ,, 6651.99, 6671.10, 6491.77, 6577.20, 0.103, 178284, 2002-11-29 ,, 6549.52, 6636.42, 6469.83, 6570.42, 0.252, 131560, 2002-11-22 ,, 6477.77, 6585.90, 6407.89, 6553.89, 1.494, 138435, 2002-11-15 ,, 6386.55, 6457.42, 6273.11, 6457.42, 1.055, 112487, 2002-11-08 ,, 6367.99, 6472.19, 6321.40, 6390.01, 1.085, 141408, 2002-11-01 ,, 6451.14, 6452.78, 6227.26, 6321.40, -1.319, 139253, 2002-10-25 ,, 6302.36, 6407.11, 6227.78, 6405.87, 1.253, 155025, 2002-10-18 ,, 5978.66, 6328.16, 5978.66, 6326.61, 5.820, 135525, 2002-10-11 ,, 5917.29, 5996.53, 5678.28, 5978.66, 0.730, 131048, 2002-10-04 ,, 6092.51, 6219.46, 5908.69, 5935.33, -2.876, 119204, 2002-09-27 ,, 6392.26, 6392.26, 6062.03, 6111.11, -4.398, 143753, 2002-09-20 ,, 6476.93, 6503.01, 6390.10, 6392.26, -1.586, 100406, 2002-09-13 ,, 6485.23, 6629.21, 6472.12, 6495.26, 0.239, 112136, 2002-09-06 ,, 6611.95, 6611.95, 6443.65, 6479.75, -1.999, 105614, 2002-08-30 ,, 6633.73, 6712.96, 6540.87, 6611.95, -0.036, 103716, 2002-08-23 ,, 6563.48, 6737.94, 6561.33, 6614.34, 0.649, 118626, 2002-08-16 ,, 6622.09, 6645.92, 6431.48, 6571.72, -1.116, 99963.4, 2002-08-09 ,, 6536.47, 6673.84, 6456.30, 6645.92, 1.674, 90892.5, 2002-08-02 ,, 6390.99, 6616.61, 6309.94, 6536.47, 3.590, 114872, 2002-07-26 ,, 6506.20, 6535.44, 5992.14, 6309.94, -3.450, 155229, 2002-07-19 ,, 6810.11, 6820.03, 6534.29, 6535.44, -4.169, 121563, 2002-07-12 ,, 7081.06, 7112.46, 6806.42, 6819.76, -4.115, 114202, 2002-07-05 ,, 7145.61, 7145.61, 6954.39, 7112.46, -0.464, 80618.0, 2002-06-28 ,, 7139.71, 7176.61, 7003.68, 7145.61, 0.087, 144331, 2002-06-21 ,, 7282.30, 7385.77, 7138.95, 7139.43, -1.512, 117116, 2002-06-14 ,, 7487.36, 7509.48, 7217.87, 7249.02, -3.332, 167239, 2002-06-07 ,, 7631.42, 7668.38, 7486.83, 7498.85, -2.054, 146179, 2002-05-31 ,, 7661.24, 7676.98, 7580.39, 7656.13, -0.152, 104116, 2002-05-24 ,, 7727.03, 7727.68, 7625.58, 7667.75, -0.767, 101725, 2002-05-17 ,, 7650.75, 7746.52, 7596.06, 7727.03, 1.724, 98190.7, 2002-05-10 ,, 7656.94, 7708.79, 7539.24, 7596.06, -0.885, 98196.3, 2002-05-03 ,, 7624.33, 7682.48, 7569.47, 7663.85, 0.449, 106118, 2002-04-26 ,, 7858.73, 7861.69, 7629.06, 7629.62, -3.418, 106433, 2002-04-19 ,, 7724.06, 7899.62, 7700.05, 7899.62, 2.181, 98004.7, 2002-04-12 ,, 7736.64, 7800.06, 7688.73, 7730.98, -0.657, 116441, 2002-04-05 ,, 7854.04, 7932.05, 7773.71, 7782.11, -0.883, 123207, 2002-03-29 ,, 7851.51, 7921.29, 7748.32, 7851.47, -0.059, 121863, 2002-03-22 ,, 7911.83, 7945.35, 7814.69, 7856.13, -0.198, 119557, 2002-03-15 ,, 7893.09, 7929.14, 7823.29, 7871.68, -0.488, 101889, 2002-03-08 ,, 7748.97, 7992.70, 7748.97, 7910.26, 2.587, 123620, 2002-03-01 ,, 7439.90, 7710.80, 7437.14, 7710.80, 3.826, 117990, 2002-02-22 ,, 7503.72, 7558.63, 7402.70, 7426.64, -1.180, 88991.1, 2002-02-15 ,, 7528.47, 7604.51, 7494.77, 7515.30, -0.266, 97795.4, 2002-02-08 ,, 7676.92, 7681.05, 7472.84, 7535.36, -2.017, 122259, 2002-02-01 ,, 7699.67, 7707.40, 7468.94, 7690.51, 0.408, 109091, 2002-01-25 ,, 7599.62, 7684.35, 7544.05, 7659.29, 0.717, 79269.6, 2002-01-18 ,, 7676.83, 7680.96, 7548.04, 7604.79, -1.261, 96054.9, 2002-01-11 ,, 7860.15, 7875.65, 7695.18, 7701.93, -1.676, 111434, 2002-01-04 ,, 7691.58, 7840.97, 7632.32, 7833.24, 2.062, 73968.6, 2001-12-28 ,, 7532.81, 7703.50, 7532.81, 7674.97, 1.948, 43493.4, 2001-12-21 ,, 7440.32, 7586.47, 7440.32, 7528.30, 1.382, 119976, 2001-12-14 ,, 7616.80, 7616.80, 7405.53, 7425.68, -2.509, 124938, 2001-12-07 ,, 7366.01, 7652.20, 7346.56, 7616.80, 2.574, 122156, 2001-11-30 ,, 7421.11, 7496.04, 7358.20, 7425.65, -0.091, 116748, 2001-11-23 ,, 7346.74, 7433.20, 7316.27, 7432.43, 1.601, 96298.3, 2001-11-16 ,, 7151.31, 7385.16, 7134.26, 7315.30, 1.465, 131114, 2001-11-09 ,, 7072.53, 7230.82, 7055.05, 7209.69, 2.644, 101700, 2001-11-02 ,, 6958.66, 7023.97, 6820.88, 7023.97, 0.272, 93870.4, 2001-10-26 ,, 6870.40, 7022.67, 6841.48, 7004.92, 1.360, 104173, 2001-10-19 ,, 6951.34, 7077.28, 6862.43, 6910.96, -1.708, 87695.1, 2001-10-12 ,, 6894.24, 7060.99, 6852.39, 7031.03, 1.984, 127360, 2001-10-05 ,, 6801.93, 6982.14, 6766.38, 6894.24, 0.814, 105011, 2001-09-28 ,, 6588.07, 6838.56, 6576.76, 6838.56, 4.997, 127296, 2001-09-21 ,, 6865.03, 6971.56, 6301.52, 6513.13, -5.481, 152120, 2001-09-14 ,, 7300.26, 7344.70, 6848.58, 6890.85, -6.486, 93334.4, 2001-09-07 ,, 7399.22, 7513.62, 7362.59, 7368.77, -0.412, 119532, 2001-08-31 ,, 7634.46, 7667.94, 7397.38, 7399.22, -3.024, 72079.7, 2001-08-24 ,, 7471.78, 7629.96, 7444.29, 7629.96, 1.696, 80420.3, 2001-08-17 ,, 7654.62, 7662.57, 7495.90, 7502.75, -1.857, 70445.2, 2001-08-10 ,, 7744.21, 7772.23, 7638.80, 7644.72, -1.285, 74775.5, 2001-08-03 ,, 7672.83, 7777.11, 7641.03, 7744.21, 0.808, 85616.2, 2001-07-27 ,, 7677.33, 7682.16, 7552.99, 7682.16, 0.447, 78671.4, 2001-07-20 ,, 7710.26, 7710.26, 7603.91, 7647.95, -1.515, 87151.1, 2001-07-13 ,, 7598.91, 7765.63, 7531.59, 7765.63, 2.258, 76890.5, 2001-07-06 ,, 7736.35, 7748.32, 7578.95, 7594.12, -1.838, 74241.7, 2001-06-29 ,, 7728.71, 7736.35, 7519.53, 7736.35, -0.043, 97669.3, 2001-06-22 ,, 7800.69, 7800.69, 7637.77, 7739.66, -0.978, 107955, 2001-06-15 ,, 8083.38, 8094.78, 7772.68, 7816.08, -3.842, 117817, 2001-06-08 ,, 8272.51, 8334.79, 8096.60, 8128.37, -1.486, 120734, 2001-06-01 ,, 8269.55, 8301.51, 8077.77, 8250.94, -0.505, 149005, 2001-05-25 ,, 8228.99, 8409.11, 8228.99, 8292.84, 0.776, 102268, 2001-05-18 ,, 8009.03, 8249.75, 7956.80, 8228.99, 2.559, 112706, 2001-05-11 ,, 7997.45, 8125.72, 7997.45, 8023.67, 0.526, 106390, 2001-05-04 ,, 8026.79, 8067.38, 7864.49, 7981.68, 0.180, 105962, 2001-04-27 ,, 8004.09, 8006.02, 7867.24, 7967.34, -1.631, 96782.2, 2001-04-20 ,, 7767.20, 8147.70, 7752.46, 8099.44, 3.372, 108689, 2001-04-13 ,, 7499.97, 7850.68, 7497.09, 7835.22, 4.823, 118434, 2001-04-06 ,, 7633.28, 7649.27, 7382.00, 7474.75, -1.751, 97981.7, 2001-03-30 ,, 7682.09, 7777.76, 7438.47, 7608.00, -0.417, 92553.2, 2001-03-23 ,, 7724.42, 7911.14, 7459.43, 7639.84, -1.450, 101580, 2001-03-16 ,, 7984.89, 7999.98, 7683.43, 7752.21, -4.711, 108805, 2001-03-09 ,, 8052.51, 8315.40, 8052.51, 8135.51, 1.607, 111247, 2001-03-02 ,, 8077.50, 8153.55, 7974.33, 8006.85, -0.274, 104782, 2001-02-23 ,, 8428.37, 8462.97, 7913.76, 8028.81, -4.342, 111096, 2001-02-16 ,, 8966.97, 9133.36, 8342.05, 8393.23, -6.301, 116295, 2001-02-09 ,, 9227.96, 9367.77, 8933.67, 8957.61, -2.889, 106725, 2001-02-02 ,, 9158.69, 9425.52, 9158.69, 9224.05, 0.719, 102350, 2001-01-26 ,, 9068.87, 9316.30, 9068.87, 9158.19, -0.031, 98894.5, 2001-01-19 ,, 8747.65, 9161.07, 8694.74, 9161.07, 5.102, 96257.7, 2001-01-12 ,, 8681.61, 8810.82, 8474.33, 8716.40, 0.301, 102842, 2001-01-05 ,, 8933.68, 8965.36, 8487.74, 8690.23, -2.725, 102312, 2000-12-29 ,, 8769.92, 8998.27, 8665.96, 8933.68, 1.867, 59203.8, 2000-12-22 ,, 9122.58, 9122.58, 8561.86, 8769.92, -2.773, 107619, 2000-12-15 ,, 9485.04, 9661.52, 8886.73, 9020.04, -5.537, 127216, 2000-12-08 ,, 8970.03, 9566.38, 8896.02, 9548.73, 6.795, 111204, 2000-12-01 ,, 9174.87, 9178.32, 8593.49, 8941.17, -0.923, 91749.0, 2000-11-24 ,, 8859.25, 9075.82, 8786.06, 9024.43, 0.798, 75847.8, 2000-11-17 ,, 9028.34, 9252.24, 8770.17, 8953.01, -2.675, 93549.3, 2000-11-10 ,, 9786.20, 9786.20, 9199.06, 9199.06, -5.363, 81393.2, 2000-11-03 ,, 9321.89, 9758.44, 9321.89, 9720.40, 4.275, 98711.6, 2000-10-27 ,, 10553.8, 10553.8, 9226.04, 9321.89, -8.891, 100950, 2000-10-20 ,, 10258.9, 10508.0, 9848.66, 10231.6, -0.864, 98591.9, 2000-10-13 ,, 10432.5, 10562.3, 10000.9, 10320.8, -1.071, 99210.1, 2000-10-06 ,, 10491.7, 10701.5, 10343.3, 10432.5, 0.526, 107253, 2000-09-29 ,, 10758.8, 10790.0, 10203.0, 10377.9, -1.780, 81241.7, 2000-09-22 ,, 11018.4, 11032.1, 10427.5, 10566.0, -4.498, 82976.5, 2000-09-15 ,, 10733.4, 11128.8, 10557.0, 11063.6, 2.253, 92988.7, 2000-09-08 ,, 11388.8, 11402.0, 10799.1, 10819.8, -4.996, 97761.8, 2000-09-01 ,, 11258.5, 11400.0, 11128.4, 11388.8, 1.270, 79528.8, 2000-08-25 ,, 11116.7, 11287.5, 11039.9, 11246.0, 1.008, 88881.0, 2000-08-18 ,, 10792.3, 11196.9, 10783.6, 11133.8, 3.198, 79561.8, 2000-08-11 ,, 10413.7, 10976.4, 10413.7, 10788.8, 3.602, 76419.2, 2000-08-04 ,, 10408.2, 10580.1, 10181.5, 10413.7, 0.684, 77098.6, 2000-07-28 ,, 10927.6, 10983.3, 10343.0, 10343.0, -4.603, 77516.0, 2000-07-21 ,, 10850.8, 10873.5, 10630.0, 10842.1, 0.587, 77415.9, 2000-07-14 ,, 10354.2, 10814.7, 10235.4, 10778.8, 3.839, 79056.0, 2000-07-07 ,, 10195.5, 10380.3, 10153.1, 10380.3, 1.813, 68897.4, 2000-06-30 ,, 10200.3, 10310.1, 10087.6, 10195.5, 1.034, 75323.2, 2000-06-23 ,, 10039.3, 10276.2, 10010.2, 10091.1, 0.552, 85705.1, 2000-06-16 ,, 9835.13, 10110.6, 9767.36, 10035.7, 3.154, 97470.4, 2000-06-09 ,, 9719.86, 9749.26, 9512.47, 9728.84, -0.193, 85167.1, 2000-06-02 ,, 9035.76, 9810.76, 9035.76, 9747.67, 8.057, 82357.9, 2000-05-26 ,, 9293.14, 9293.14, 8807.41, 9020.88, -2.930, 107549, 2000-05-19 ,, 9239.53, 9620.45, 9200.68, 9293.14, 0.883, 99327.7, 2000-05-12 ,, 9459.45, 9489.15, 9009.11, 9211.80, -4.017, 93364.5, 2000-05-05 ,, 9399.11, 9597.32, 9291.31, 9597.32, 2.671, 107889, 2000-04-28 ,, 8834.01, 9436.46, 8750.42, 9347.61, 4.330, 77963.7, 2000-04-21 ,, 8456.37, 9096.31, 8429.54, 8959.69, 5.738, 99272.9, 2000-04-14 ,, 9632.97, 9632.97, 8421.58, 8473.51, -10.477, 105120, 2000-04-07 ,, 9520.73, 9640.09, 8690.92, 9465.19, 0.030, 104408, 2000-03-31 ,, 10063.3, 10117.9, 9280.49, 9462.39, -5.872, 89228.6, 2000-03-24 ,, 9689.23, 10176.7, 9430.67, 10052.7, 5.498, na, 2000-03-17 ,, 9487.14, 9708.52, 9191.94, 9528.81, 0.439, na, 2000-03-10 ,, 9128.99, 9662.06, 9128.99, 9487.14, 3.923, na, 2000-03-03 ,, 9199.17, 9338.38, 9051.34, 9128.99, -0.133, na, 2000-02-25 ,, 9243.88, 9391.73, 9133.20, 9141.17, -1.660, na, 2000-02-18 ,, 9301.37, 9557.55, 9215.09, 9295.51, 1.516, na, 2000-02-11 ,, 9207.52, 9427.85, 9117.85, 9156.70, -0.570, na, 2000-02-04 ,, 8428.10, 9269.27, 8304.74, 9209.20, 9.759, na, 2000-01-28 ,, 8752.12, 8754.30, 8389.29, 8390.40, -2.832, na, 2000-01-21 ,, 8430.21, 8755.63, 8422.95, 8634.91, 3.320, na, 2000-01-14 ,, 8544.31, 8634.71, 8327.54, 8357.46, -0.854, na, 2000-01-07 ,, 8100.21, 8429.97, 8018.57, 8429.42, na, na,