|
|
|
|
S&P TSX Index Composite Index
Canada
Weekly Data |
|
|
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_weekly__________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|____2008-2000_|
-41.04% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 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
