,Stock Markets - S&P 600 small - 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. _____________________________________S&P 600 small_____________________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-11-21 ,, 245.300, 249.030, 201.310, 220.100, -10.295, na, 2008-11-14 ,, 272.710, 274.530, 232.190, 245.360, -9.109, na, 2008-11-07 ,, 287.060, 294.400, 263.980, 269.950, -6.160, na, 2008-10-31 ,, 250.120, 289.170, 237.070, 287.670, 14.364, na, 2008-10-24 ,, 284.220, 293.210, 247.150, 251.540, -10.906, na, 2008-10-17 ,, 287.660, 313.130, 261.560, 282.330, 0.035, na, 2008-10-10 ,, 330.770, 330.770, 255.560, 282.230, -14.855, na, 2008-10-03 ,, 370.390, 370.390, 331.470, 331.470, -11.255, na, 2008-09-26 ,, 396.230, 396.230, 366.010, 373.510, -5.997, na, 2008-09-19 ,, 380.120, 401.270, 359.580, 397.340, 4.264, na, 2008-09-12 ,, 381.060, 388.110, 370.280, 381.090, 0.964, na, 2008-09-05 ,, 390.120, 395.850, 369.120, 377.450, -2.556, na, 2008-08-29 ,, 386.520, 391.310, 377.000, 387.350, -0.028, na, 2008-08-22 ,, 383.960, 388.220, 379.250, 387.460, -2.107, na, 2008-08-15 ,, 386.130, 400.200, 385.350, 395.800, 2.478, na, 2008-08-08 ,, 372.280, 386.630, 365.280, 386.230, 3.641, na, 2008-08-01 ,, 370.010, 376.830, 362.660, 372.660, 0.713, na, 2008-07-25 ,, 364.200, 379.430, 362.270, 370.020, 1.796, na, 2008-07-18 ,, 355.130, 365.620, 340.140, 363.490, 2.678, na, 2008-07-11 ,, 351.950, 360.150, 344.840, 354.010, 0.585, na, 2008-07-04 ,, 368.390, 370.510, 349.240, 351.950, -4.483, na, 2008-06-27 ,, 385.010, 385.960, 366.960, 368.470, -4.157, na, 2008-06-20 ,, 386.810, 392.860, 381.050, 384.450, -0.672, na, 2008-06-13 ,, 390.340, 392.110, 378.770, 387.050, -0.805, na, 2008-06-06 ,, 394.820, 402.070, 387.300, 390.190, -1.295, na, 2008-05-30 ,, 383.190, 396.170, 383.180, 395.310, 3.225, na, 2008-05-23 ,, 392.250, 395.870, 380.580, 382.960, -2.346, na, 2008-05-16 ,, 379.860, 393.410, 379.080, 392.160, 3.358, na, 2008-05-09 ,, 385.050, 386.370, 376.690, 379.420, -1.172, na, 2008-05-02 ,, 381.320, 388.640, 377.440, 383.920, 0.666, na, 2008-04-25 ,, 380.240, 382.280, 368.010, 381.380, 0.297, na, 2008-04-18 ,, 363.990, 381.790, 361.990, 380.250, 4.467, na, 2008-04-11 ,, 378.120, 381.680, 363.250, 363.990, -3.737, na, 2008-04-04 ,, 361.960, 381.610, 361.300, 378.120, 4.465, na, 2008-03-28 ,, 362.290, 374.590, 361.530, 361.960, -0.091, na, 2008-03-21 ,, 353.320, 366.850, 344.460, 362.290, 2.539, na, 2008-03-14 ,, 352.190, 362.750, 344.490, 353.320, 0.321, na, 2008-03-07 ,, 363.620, 366.130, 349.480, 352.190, -3.162, na, 2008-02-29 ,, 368.820, 383.430, 362.630, 363.690, -1.391, na, 2008-02-22 ,, 369.840, 379.360, 362.730, 368.820, -0.276, na, 2008-02-15 ,, 369.020, 380.290, 365.090, 369.840, 0.222, na, 2008-02-08 ,, 384.640, 384.670, 363.170, 369.020, -4.061, na, 2008-02-01 ,, 360.150, 384.920, 356.150, 384.640, 6.800, na, 2008-01-25 ,, 350.600, 368.310, 339.990, 360.150, 2.724, na, 2008-01-18 ,, 364.530, 369.770, 347.190, 350.600, -3.824, na, 2008-01-11 ,, 373.670, 380.060, 358.090, 364.540, -2.443, na, 2008-01-04 ,, 398.010, 398.010, 373.270, 373.670, -6.115, na, 2007-12-28 ,, 404.350, 410.520, 398.010, 398.010, -1.568, na, 2007-12-21 ,, 390.330, 404.360, 380.350, 404.350, 3.592, na, 2007-12-14 ,, 407.730, 412.990, 390.070, 390.330, -4.270, na, 2007-12-07 ,, 398.770, 409.150, 390.160, 407.740, 2.249, na, 2007-11-30 ,, 392.220, 404.890, 382.130, 398.770, 1.670, na, 2007-11-23 ,, 398.580, 398.580, 382.910, 392.220, -1.596, na, 2007-11-16 ,, 399.920, 410.440, 394.000, 398.580, -0.335, na, 2007-11-09 ,, 413.870, 415.330, 395.800, 399.920, -3.371, na, 2007-11-02 ,, 427.960, 432.300, 409.150, 413.870, -3.308, na, 2007-10-26 ,, 415.480, 428.180, 410.300, 428.030, 3.021, na, 2007-10-19 ,, 438.670, 439.880, 415.470, 415.480, -5.289, na, 2007-10-12 ,, 442.340, 444.800, 434.600, 438.680, -0.827, na, 2007-10-05 ,, 423.430, 443.630, 423.350, 442.340, 4.466, na, 2007-09-28 ,, 427.940, 429.070, 419.620, 423.430, -1.054, na, 2007-09-21 ,, 414.050, 433.940, 409.680, 427.940, 3.355, na, 2007-09-14 ,, 409.270, 415.290, 401.340, 414.050, 1.165, na, 2007-09-07 ,, 417.600, 424.080, 407.760, 409.280, -1.995, na, 2007-08-31 ,, 420.450, 420.450, 404.700, 417.610, -0.675, na, 2007-08-24 ,, 412.350, 421.300, 408.370, 420.450, 1.964, na, 2007-08-17 ,, 413.360, 419.290, 387.480, 412.350, -0.252, na, 2007-08-10 ,, 400.490, 420.760, 394.830, 413.390, 3.221, na, 2007-08-03 ,, 410.020, 419.190, 399.900, 400.490, -2.331, na, 2007-07-27 ,, 437.750, 441.030, 409.800, 410.050, -6.328, na, 2007-07-20 ,, 444.920, 445.820, 434.870, 437.750, -1.607, na, 2007-07-13 ,, 440.190, 445.330, 432.740, 444.900, 1.070, na, 2007-07-06 ,, 432.300, 441.360, 432.300, 440.190, 1.823, na, 2007-06-29 ,, 432.740, 437.940, 425.000, 432.310, -0.102, na, 2007-06-22 ,, 440.390, 442.200, 430.700, 432.750, -1.715, na, 2007-06-15 ,, 432.230, 441.940, 425.640, 440.300, 1.865, na, 2007-06-08 ,, 443.300, 444.310, 425.960, 432.240, -2.495, na, 2007-06-01 ,, 431.140, 444.690, 431.140, 443.300, 2.816, na, 2007-05-25 ,, 428.190, 439.370, 426.890, 431.160, 0.691, na, 2007-05-18 ,, 430.590, 431.850, 422.300, 428.200, -0.557, na, 2007-05-11 ,, 431.730, 434.570, 425.660, 430.600, -0.259, na, 2007-05-04 ,, 428.250, 431.720, 418.460, 431.720, 0.810, na, 2007-04-27 ,, 426.430, 430.400, 422.650, 428.250, 0.427, na, 2007-04-20 ,, 420.930, 426.660, 419.440, 426.430, 1.307, na, 2007-04-13 ,, 418.170, 420.930, 413.300, 420.930, 0.660, na, 2007-04-06 ,, 411.910, 418.550, 411.380, 418.170, 1.517, na, 2007-03-30 ,, 416.160, 417.210, 408.170, 411.920, -1.019, na, 2007-03-23 ,, 399.880, 416.370, 399.880, 416.160, 4.071, na, 2007-03-16 ,, 402.140, 404.350, 390.760, 399.880, -0.564, na, 2007-03-09 ,, 397.060, 403.490, 389.750, 402.150, 1.282, na, 2007-03-02 ,, 421.460, 422.950, 395.780, 397.060, -5.792, na, 2007-02-23 ,, 417.350, 423.350, 414.760, 421.470, 0.987, na, 2007-02-16 ,, 411.580, 417.470, 408.930, 417.350, 1.402, na, 2007-02-09 ,, 413.620, 416.450, 410.110, 411.580, -0.493, na, 2007-02-02 ,, 401.170, 414.060, 400.580, 413.620, 3.093, na, 2007-01-26 ,, 399.620, 404.400, 394.990, 401.210, 0.398, na, 2007-01-19 ,, 402.610, 404.720, 395.640, 399.620, -0.743, na, 2007-01-12 ,, 393.690, 402.610, 390.180, 402.610, 2.263, na, 2007-01-05 ,, 400.000, 403.360, 392.980, 393.700, -1.580, na, 2006-12-29 ,, 396.950, 405.500, 396.780, 400.020, 0.771, na, 2006-12-22 ,, 403.070, 404.510, 394.960, 396.960, -1.516, na, 2006-12-15 ,, 403.980, 406.390, 399.810, 403.070, -0.225, na, 2006-12-08 ,, 398.690, 407.540, 398.690, 403.980, 1.322, na, 2006-12-01 ,, 402.510, 402.510, 391.440, 398.710, -0.944, na, 2006-11-24 ,, 399.850, 403.610, 398.850, 402.510, 0.663, na, 2006-11-17 ,, 391.650, 403.700, 390.480, 399.860, 2.086, na, 2006-11-10 ,, 383.720, 393.190, 383.720, 391.690, 2.077, na, 2006-11-03 ,, 390.550, 392.910, 380.800, 383.720, -1.751, na, 2006-10-27 ,, 387.590, 395.420, 385.050, 390.560, 0.766, na, 2006-10-20 ,, 388.790, 392.890, 386.490, 387.590, -0.309, na, 2006-10-13 ,, 377.370, 389.550, 375.720, 388.790, 3.026, na, 2006-10-06 ,, 371.780, 379.540, 364.800, 377.370, 1.504, na, 2006-09-29 ,, 369.080, 377.840, 366.640, 371.780, 0.732, na, 2006-09-22 ,, 373.910, 377.790, 366.620, 369.080, -1.331, na, 2006-09-15 ,, 364.140, 375.760, 359.730, 374.060, 2.721, na, 2006-09-08 ,, 369.850, 372.950, 362.070, 364.150, -1.541, na, 2006-09-01 ,, 360.530, 371.500, 360.100, 369.850, 2.585, na, 2006-08-25 ,, 368.460, 368.460, 357.630, 360.530, -2.152, na, 2006-08-18 ,, 353.510, 369.610, 353.510, 368.460, 4.226, na, 2006-08-11 ,, 363.780, 363.900, 351.080, 353.520, -2.823, na, 2006-08-04 ,, 361.710, 371.290, 356.150, 363.790, 0.575, na, 2006-07-28 ,, 348.690, 362.850, 348.690, 361.710, 3.734, na, 2006-07-21 ,, 355.530, 365.330, 346.810, 348.690, -1.924, na, 2006-07-14 ,, 369.780, 373.170, 351.720, 355.530, -3.854, na, 2006-07-07 ,, 375.960, 378.840, 369.230, 369.780, -1.646, na, 2006-06-30 ,, 361.710, 375.990, 356.770, 375.970, 3.940, na, 2006-06-23 ,, 362.660, 363.740, 354.950, 361.720, -0.262, na, 2006-06-16 ,, 366.210, 366.600, 350.700, 362.670, -0.969, na, 2006-06-09 ,, 383.430, 383.430, 357.480, 366.220, -4.491, na, 2006-06-02 ,, 380.620, 385.590, 371.310, 383.440, 0.736, na, 2006-05-26 ,, 377.680, 381.700, 364.440, 380.640, 0.784, na, 2006-05-19 ,, 386.680, 387.560, 372.140, 377.680, -2.330, na, 2006-05-12 ,, 404.470, 405.450, 386.090, 386.690, -4.396, na, 2006-05-05 ,, 394.580, 405.940, 393.140, 404.470, 2.506, na, 2006-04-28 ,, 399.060, 399.510, 389.850, 394.580, -1.123, na, 2006-04-21 ,, 387.560, 402.140, 385.310, 399.060, 2.967, na, 2006-04-14 ,, 391.010, 392.770, 383.790, 387.560, -0.882, na, 2006-04-07 ,, 395.670, 398.330, 390.220, 391.010, -0.967, na, 2006-03-31 ,, 389.900, 395.740, 387.500, 394.830, 1.264, na, 2006-03-24 ,, 385.030, 389.940, 381.200, 389.900, 1.265, na, 2006-03-17 ,, 374.760, 386.340, 374.350, 385.030, 2.740, na, 2006-03-10 ,, 380.280, 380.300, 367.820, 374.760, -1.452, na, 2006-03-03 ,, 380.000, 383.720, 376.080, 380.280, 0.074, na, 2006-02-24 ,, 376.740, 380.380, 374.150, 380.000, 0.865, na, 2006-02-17 ,, 370.150, 377.570, 364.920, 376.740, 1.780, na, 2006-02-10 ,, 374.620, 377.060, 365.460, 370.150, -1.188, na, 2006-02-03 ,, 377.560, 380.830, 372.710, 374.600, -0.784, na, 2006-01-27 ,, 364.970, 379.450, 363.320, 377.560, 3.450, na, 2006-01-20 ,, 366.620, 370.450, 362.080, 364.970, -0.450, na, 2006-01-13 ,, 362.300, 369.260, 362.300, 366.620, 1.192, na, 2006-01-06 ,, 350.670, 362.870, 347.370, 362.300, 3.316, na, 2005-12-30 ,, 357.160, 357.970, 349.650, 350.670, -1.817, na, 2005-12-23 ,, 355.320, 357.260, 349.530, 357.160, 0.518, na, 2005-12-16 ,, 359.170, 362.800, 355.320, 355.320, -1.072, na, 2005-12-09 ,, 360.710, 362.540, 355.470, 359.170, -0.427, na, 2005-12-02 ,, 357.580, 360.900, 350.970, 360.710, 0.875, na, 2005-11-25 ,, 351.240, 359.060, 349.950, 357.580, 1.805, na, 2005-11-18 ,, 347.970, 351.910, 340.850, 351.240, 0.940, na, 2005-11-11 ,, 345.070, 348.500, 340.420, 347.970, 0.840, na, 2005-11-04 ,, 333.450, 348.890, 333.450, 345.070, 3.485, na, 2005-10-28 ,, 331.670, 339.730, 326.580, 333.450, 0.537, na, 2005-10-21 ,, 332.380, 335.760, 325.100, 331.670, -0.214, na, 2005-10-14 ,, 338.670, 338.890, 322.920, 332.380, -1.857, na, 2005-10-07 ,, 350.200, 353.170, 332.360, 338.670, -3.292, na, 2005-09-30 ,, 343.060, 350.450, 343.060, 350.200, 2.081, na, 2005-09-23 ,, 350.770, 351.410, 337.780, 343.060, -2.198, na, 2005-09-16 ,, 352.980, 354.670, 347.130, 350.770, -0.626, na, 2005-09-09 ,, 345.670, 352.980, 345.670, 352.980, 2.115, na, 2005-09-02 ,, 337.720, 349.300, 336.000, 345.670, 2.354, na, 2005-08-26 ,, 340.960, 345.100, 337.170, 337.720, -0.950, na, 2005-08-19 ,, 345.910, 349.160, 339.080, 340.960, -1.431, na, 2005-08-12 ,, 346.330, 349.330, 343.950, 345.910, -0.121, na, 2005-08-05 ,, 352.900, 357.860, 345.270, 346.330, -1.862, na, 2005-07-29 ,, 351.560, 355.530, 346.640, 352.900, 0.381, na, 2005-07-22 ,, 344.590, 352.180, 341.820, 351.560, 2.023, 174.200, 2005-07-15 ,, 344.360, 349.890, 342.530, 344.590, 0.067, na, 2005-07-08 ,, 334.970, 344.580, 333.420, 344.360, 2.803, 174.200, 2005-07-01 ,, 326.810, 336.060, 325.390, 334.970, 2.497, na, 2005-06-24 ,, 335.830, 336.200, 325.570, 326.810, -2.686, na, 2005-06-17 ,, 327.700, 338.710, 326.640, 335.830, 2.481, 2585.90, 2005-06-10 ,, 325.050, 331.340, 323.940, 327.700, 0.815, na, 2005-06-03 ,, 323.140, 327.950, 322.330, 325.050, 0.591, na, 2005-05-27 ,, 319.220, 323.500, 317.260, 323.140, 1.228, 1765.50, 2005-05-20 ,, 305.020, 320.050, 305.010, 319.220, 4.655, 1759.58, 2005-05-13 ,, 312.220, 315.170, 303.110, 305.020, -2.306, 1867.15, 2005-05-06 ,, 303.080, 313.130, 303.080, 312.220, 3.016, na, 2005-04-29 ,, 308.290, 312.760, 298.730, 303.080, -1.690, na, 2005-04-22 ,, 303.410, 313.010, 301.890, 308.290, 1.608, na, 2005-04-15 ,, 319.250, 320.940, 302.900, 303.410, -4.962, 1899.37, 2005-04-08 ,, 319.850, 324.640, 317.350, 319.250, -0.191, 1636.70, 2005-04-01 ,, 321.230, 324.220, 315.840, 319.860, -0.451, na, 2005-03-25 ,, 325.970, 328.590, 319.780, 321.310, -1.430, 1545.70, 2005-03-18 ,, 327.340, 331.350, 324.140, 325.970, -0.419, 1833.45, 2005-03-11 ,, 336.510, 338.020, 326.050, 327.340, -2.725, 1758.38, 2005-03-04 ,, 331.500, 337.010, 327.750, 336.510, 1.511, 1930.94, 2005-02-25 ,, 327.260, 331.510, 320.770, 331.500, 1.296, 1926.80, 2005-02-18 ,, 328.520, 331.810, 326.170, 327.260, -0.384, 1675.22, 2005-02-11 ,, 329.620, 331.160, 322.510, 328.520, -0.334, 1900.26, 2005-02-04 ,, 314.710, 329.620, 314.710, 329.620, 4.738, 1974.62, 2005-01-28 ,, 312.450, 317.950, 309.680, 314.710, 0.723, 1687.60, 2005-01-21 ,, 314.380, 318.460, 312.100, 312.450, -0.614, na, 2005-01-14 ,, 310.000, 315.780, 307.550, 314.380, 1.413, na, 2005-01-07 ,, 328.800, 329.700, 309.980, 310.000, -5.718, na, 2004-12-31 ,, 327.410, 331.020, 323.950, 328.800, 0.425, na, 2004-12-24 ,, 323.770, 328.490, 321.390, 327.410, 1.124, na, 2004-12-17 ,, 318.730, 326.050, 318.390, 323.770, 1.581, na, 2004-12-10 ,, 324.440, 324.440, 314.030, 318.730, -1.760, na, 2004-12-03 ,, 320.830, 326.350, 318.930, 324.440, 1.125, na, 2004-11-26 ,, 311.650, 322.040, 311.190, 320.830, 2.946, na, 2004-11-19 ,, 315.680, 318.110, 311.490, 311.650, -1.277, na, 2004-11-12 ,, 308.270, 315.680, 306.370, 315.680, 2.404, na, 2004-11-05 ,, 296.850, 309.160, 295.540, 308.270, 3.847, na, 2004-10-29 ,, 288.340, 298.510, 287.690, 296.850, 2.951, na, 2004-10-22 ,, 288.980, 293.220, 285.920, 288.340, -0.221, na, 2004-10-15 ,, 292.450, 294.450, 286.470, 288.980, -1.187, na, 2004-10-08 ,, 297.530, 301.540, 292.450, 292.450, -1.707, na, 2004-10-01 ,, 287.970, 297.730, 284.360, 297.530, 3.320, na, 2004-09-24 ,, 290.630, 293.280, 287.100, 287.970, -0.915, na, 2004-09-17 ,, 288.670, 291.400, 287.370, 290.630, 0.679, na, 2004-09-10 ,, 282.430, 288.700, 282.430, 288.670, 2.209, na, 2004-09-03 ,, 279.650, 284.450, 274.720, 282.430, 0.994, na, 2004-08-27 ,, 278.390, 279.650, 274.920, 279.650, 0.453, na, 2004-08-20 ,, 263.650, 278.390, 263.650, 278.390, 5.591, na, 2004-08-13 ,, 264.470, 269.510, 262.950, 263.650, -0.310, na, 2004-08-06 ,, 279.910, 280.430, 264.390, 264.470, -5.516, na, 2004-07-30 ,, 273.810, 280.330, 270.380, 279.910, 2.228, na, 2004-07-23 ,, 281.910, 286.270, 273.780, 273.810, -2.873, na, 2004-07-16 ,, 284.260, 285.340, 281.470, 281.910, -0.827, na, 2004-07-09 ,, 292.460, 292.460, 282.960, 284.260, -2.804, na, 2004-07-02 ,, 293.070, 296.410, 291.110, 292.460, -0.208, na, 2004-06-25 ,, 286.430, 293.070, 283.510, 293.070, 2.318, na, 2004-06-18 ,, 283.480, 286.960, 278.990, 286.430, 1.041, na, 2004-06-11 ,, 280.930, 286.960, 280.930, 283.480, 0.908, na, 2004-06-04 ,, 281.000, 283.950, 278.670, 280.930, -0.025, na, 2004-05-28 ,, 270.840, 282.650, 270.840, 281.000, 3.751, na, 2004-05-21 ,, 269.130, 272.880, 263.250, 270.840, 0.635, na, 2004-05-14 ,, 271.270, 272.750, 264.320, 269.130, -0.789, na, 2004-05-07 ,, 276.980, 283.240, 271.260, 271.270, -2.062, na, 2004-04-30 ,, 289.650, 291.200, 276.690, 276.980, -4.374, na, 2004-04-23 ,, 285.160, 291.320, 281.240, 289.650, 1.575, na, 2004-04-16 ,, 290.230, 292.850, 281.400, 285.160, -1.747, na, 2004-04-09 ,, 291.950, 294.220, 289.670, 290.230, -0.637, na, 2004-04-02 ,, 278.720, 292.350, 278.720, 292.090, 4.797, na, 2004-03-26 ,, 277.870, 279.710, 271.870, 278.720, 0.306, na, 2004-03-19 ,, 283.110, 283.200, 274.980, 277.870, -1.851, na, 2004-03-12 ,, 290.050, 291.600, 277.080, 283.110, -2.393, na, 2004-03-05 ,, 283.180, 291.620, 283.180, 290.050, 2.426, na, 2004-02-27 ,, 279.760, 284.170, 274.570, 283.180, 1.222, na, 2004-02-20 ,, 281.330, 286.380, 278.050, 279.760, -0.558, na, 2004-02-13 ,, 280.670, 286.660, 280.190, 281.330, 0.235, na, 2004-02-06 ,, 278.050, 280.670, 271.590, 280.670, 0.942, na, 2004-01-30 ,, 285.090, 286.660, 274.960, 278.050, -2.469, na, 2004-01-23 ,, 280.150, 285.500, 280.150, 285.090, 1.763, na, 2004-01-16 ,, 274.640, 281.470, 274.200, 280.150, 2.006, na, 2004-01-09 ,, 270.860, 277.500, 270.860, 274.640, 1.396, na, 2004-01-02 ,, 269.840, 275.360, 269.840, 270.860, 0.378, na, 2003-12-26 ,, 266.580, 270.550, 265.700, 269.840, 1.223, na, 2003-12-19 ,, 266.390, 269.050, 258.700, 266.580, 0.071, na, 2003-12-12 ,, 262.830, 266.390, 257.330, 266.390, 1.355, na, 2003-12-05 ,, 265.920, 270.830, 261.960, 262.830, -1.162, na, 2003-11-28 ,, 256.990, 266.710, 256.990, 265.920, 3.475, na, 2003-11-21 ,, 259.670, 259.670, 254.350, 256.990, -1.032, na, 2003-11-14 ,, 263.060, 264.550, 256.540, 259.670, -1.289, na, 2003-11-07 ,, 256.410, 264.540, 256.410, 263.060, 2.594, na, 2003-10-31 ,, 246.430, 259.210, 246.430, 256.410, 4.050, na, 2003-10-24 ,, 251.680, 253.980, 245.530, 246.430, -2.086, na, 2003-10-17 ,, 250.850, 256.770, 250.850, 251.680, 0.331, na, 2003-10-10 ,, 247.990, 253.530, 247.380, 250.850, 1.153, na, 2003-10-03 ,, 234.330, 248.400, 233.170, 247.990, 5.829, na, 2003-09-26 ,, 249.090, 249.090, 234.310, 234.330, -5.926, na, 2003-09-19 ,, 245.940, 250.160, 245.480, 249.090, 1.281, na, 2003-09-12 ,, 247.620, 251.070, 243.020, 245.940, -0.678, na, 2003-09-05 ,, 243.430, 250.220, 243.360, 247.620, 1.721, na, 2003-08-29 ,, 238.770, 244.360, 235.210, 243.430, 1.952, na, 2003-08-22 ,, 233.010, 244.580, 233.010, 238.770, 2.472, na, 2003-08-15 ,, 224.640, 233.510, 224.640, 233.010, 3.726, na, 2003-08-08 ,, 228.770, 229.050, 222.440, 224.640, -1.805, na, 2003-08-01 ,, 229.380, 233.540, 228.680, 228.770, -0.266, na, 2003-07-25 ,, 227.920, 231.030, 224.430, 229.380, 0.641, na, 2003-07-18 ,, 231.840, 235.100, 225.210, 227.920, -1.695, na, 2003-07-11 ,, 224.580, 233.720, 224.580, 231.850, 3.237, na, 2003-07-04 ,, 221.290, 226.030, 218.000, 224.580, 1.487, na, 2003-06-27 ,, 221.440, 223.400, 216.060, 221.290, -0.068, na, 2003-06-20 ,, 220.010, 225.070, 220.010, 221.440, 0.650, na, 2003-06-13 ,, 220.840, 223.360, 216.730, 220.010, -0.376, na, 2003-06-06 ,, 215.540, 225.660, 215.380, 220.840, 2.459, na, 2003-05-30 ,, 204.700, 215.550, 204.360, 215.540, 5.296, na, 2003-05-23 ,, 203.420, 204.990, 199.580, 204.700, 0.629, na, 2003-05-16 ,, 206.270, 208.490, 203.410, 203.420, -1.382, na, 2003-05-09 ,, 203.870, 206.610, 203.160, 206.270, 1.177, na, 2003-05-02 ,, 194.320, 203.930, 194.230, 203.870, 4.915, na, 2003-04-25 ,, 192.750, 197.860, 192.090, 194.320, 0.815, na, 2003-04-18 ,, 186.820, 192.820, 186.820, 192.750, 3.174, na, 2003-04-11 ,, 188.190, 192.970, 186.510, 186.820, -0.728, na, 2003-04-04 ,, 186.680, 190.650, 182.860, 188.190, 0.809, na, 2003-03-28 ,, 190.170, 190.170, 184.330, 186.680, -1.825, na, 2003-03-21 ,, 178.700, 190.190, 177.810, 190.150, 6.407, na, 2003-03-14 ,, 179.290, 180.150, 172.670, 178.700, -0.329, na, 2003-03-07 ,, 183.500, 185.390, 177.310, 179.290, -2.294, na, 2003-02-28 ,, 185.120, 185.120, 179.860, 183.500, -0.875, na, 2003-02-21 ,, 183.230, 185.640, 182.380, 185.120, 1.031, na, 2003-02-14 ,, 182.790, 185.620, 179.760, 183.230, 0.241, na, 2003-02-07 ,, 189.750, 190.270, 182.790, 182.790, -3.668, na, 2003-01-31 ,, 187.250, 191.080, 183.970, 189.750, -0.670, na, 2003-01-24 ,, 197.020, 197.440, 191.030, 191.030, -3.040, na, 2003-01-17 ,, 201.320, 202.770, 196.700, 197.020, -2.136, na, 2003-01-10 ,, 200.110, 203.700, 198.770, 201.320, 0.605, na, 2003-01-03 ,, 196.350, 201.790, 194.420, 200.110, 1.915, na, 2002-12-27 ,, 197.690, 200.160, 196.140, 196.350, -0.673, na, 2002-12-20 ,, 198.540, 202.610, 195.610, 197.680, -0.433, na, 2002-12-13 ,, 201.580, 202.600, 197.110, 198.540, -1.508, na, 2002-12-06 ,, 203.650, 207.710, 198.710, 201.580, -1.016, na, 2002-11-29 ,, 202.760, 206.950, 200.700, 203.650, 0.439, na, 2002-11-22 ,, 197.040, 203.430, 193.330, 202.760, 2.903, na, 2002-11-15 ,, 194.490, 197.950, 189.860, 197.040, 1.316, na, 2002-11-08 ,, 198.260, 201.540, 193.790, 194.480, -1.907, na, 2002-11-01 ,, 194.510, 198.260, 188.500, 198.260, 1.928, na, 2002-10-25 ,, 190.640, 194.900, 188.940, 194.510, 2.030, na, 2002-10-18 ,, 179.580, 190.710, 178.650, 190.640, 6.159, na, 2002-10-11 ,, 180.290, 182.270, 169.640, 179.580, -0.394, na, 2002-10-04 ,, 187.820, 192.290, 179.110, 180.290, -4.009, na, 2002-09-27 ,, 188.830, 192.440, 183.320, 187.820, -0.535, na, 2002-09-20 ,, 200.020, 200.130, 188.350, 188.830, -5.594, na, 2002-09-13 ,, 200.230, 204.770, 196.950, 200.020, -0.105, na, 2002-09-06 ,, 200.260, 200.690, 194.150, 200.230, -0.015, na, 2002-08-30 ,, 204.730, 208.440, 197.440, 200.260, -2.183, na, 2002-08-23 ,, 202.870, 210.310, 202.730, 204.730, 2.196, na, 2002-08-16 ,, 197.960, 203.570, 191.480, 200.330, 1.197, na, 2002-08-09 ,, 189.850, 199.110, 185.080, 197.960, 4.272, na, 2002-08-02 ,, 192.940, 204.480, 189.690, 189.850, -1.602, na, 2002-07-26 ,, 192.620, 193.430, 177.270, 192.940, 0.166, na, 2002-07-19 ,, 208.350, 208.360, 191.950, 192.620, -7.550, na, 2002-07-12 ,, 222.950, 223.410, 206.080, 208.350, -6.544, na, 2002-07-05 ,, 231.320, 231.320, 212.810, 222.940, -3.639, na, 2002-06-28 ,, 230.900, 232.770, 220.400, 231.360, 0.199, na, 2002-06-21 ,, 229.140, 237.380, 229.140, 230.900, 1.223, na, 2002-06-14 ,, 235.370, 237.020, 228.020, 228.110, -3.085, na, 2002-06-07 ,, 244.100, 244.100, 229.570, 235.370, -3.576, na, 2002-05-31 ,, 247.130, 247.800, 241.210, 244.100, -1.226, na, 2002-05-24 ,, 254.030, 254.030, 245.330, 247.130, -2.697, na, 2002-05-17 ,, 247.060, 258.090, 246.750, 253.980, 2.801, na, 2002-05-10 ,, 256.390, 256.900, 246.650, 247.060, -3.639, na, 2002-05-03 ,, 250.570, 256.850, 249.130, 256.390, 2.323, na, 2002-04-26 ,, 256.480, 256.480, 250.450, 250.570, -2.304, na, 2002-04-19 ,, 253.480, 258.230, 251.910, 256.480, 1.184, na, 2002-04-12 ,, 244.820, 253.480, 243.030, 253.480, 3.537, na, 2002-04-05 ,, 247.920, 247.970, 243.380, 244.820, -1.250, na, 2002-03-29 ,, 245.610, 250.020, 242.990, 247.920, 0.941, na, 2002-03-22 ,, 243.960, 248.260, 243.750, 245.610, 0.676, na, 2002-03-15 ,, 243.820, 244.770, 241.290, 243.960, 0.057, na, 2002-03-08 ,, 233.760, 244.230, 233.760, 243.820, 4.304, na, 2002-03-01 ,, 225.990, 233.770, 225.960, 233.760, 3.438, na, 2002-02-22 ,, 228.190, 228.190, 222.590, 225.990, -0.964, na, 2002-02-15 ,, 225.580, 231.690, 225.390, 228.190, 1.157, na, 2002-02-08 ,, 231.820, 231.920, 221.800, 225.580, -3.639, na, 2002-02-01 ,, 230.290, 234.100, 225.970, 234.100, 1.654, na, 2002-01-25 ,, 226.780, 230.480, 224.560, 230.290, 1.548, na, 2002-01-18 ,, 232.880, 232.880, 226.700, 226.780, -2.619, na, 2002-01-11 ,, 237.420, 238.780, 232.870, 232.880, -1.912, na, 2002-01-04 ,, 234.130, 237.790, 228.130, 237.420, 1.405, na, 2001-12-28 ,, 229.530, 235.510, 229.410, 234.130, 2.004, na, 2001-12-21 ,, 222.620, 229.650, 222.420, 229.530, 3.104, na, 2001-12-14 ,, 226.930, 227.310, 220.720, 222.620, -2.248, na, 2001-12-07 ,, 217.610, 228.370, 215.200, 227.740, 4.655, na, 2001-11-30 ,, 216.500, 218.380, 213.180, 217.610, 0.517, na, 2001-11-23 ,, 212.700, 216.490, 212.700, 216.490, 1.782, na, 2001-11-16 ,, 207.680, 214.340, 204.940, 212.700, 2.417, na, 2001-11-09 ,, 205.850, 211.390, 205.850, 207.680, 0.889, na, 2001-11-02 ,, 208.630, 208.660, 199.690, 205.850, -1.333, na, 2001-10-26 ,, 201.840, 208.650, 200.650, 208.630, 3.364, na, 2001-10-19 ,, 203.350, 206.740, 198.850, 201.840, -0.743, na, 2001-10-12 ,, 197.460, 205.970, 194.110, 203.350, 2.983, na, 2001-10-05 ,, 192.770, 200.350, 187.380, 197.460, 2.433, na, 2001-09-28 ,, 181.090, 192.870, 181.090, 192.770, 6.450, na, 2001-09-21 ,, 210.310, 210.310, 178.360, 181.090, -13.894, na, 2001-09-14 ,, 213.750, 213.750, 209.410, 210.310, -1.609, na, 2001-09-07 ,, 223.040, 225.470, 212.690, 213.750, -4.165, na, 2001-08-31 ,, 227.490, 228.270, 221.980, 223.040, -1.956, na, 2001-08-24 ,, 227.050, 228.180, 224.070, 227.490, 0.194, na, 2001-08-17 ,, 224.250, 228.830, 224.060, 227.050, 1.253, na, 2001-08-10 ,, 229.000, 229.000, 221.380, 224.240, -2.079, na, 2001-08-03 ,, 228.230, 230.280, 226.590, 229.000, 0.337, na, 2001-07-27 ,, 227.480, 228.500, 220.320, 228.230, 0.325, na, 2001-07-20 ,, 226.820, 228.300, 223.280, 227.490, 0.295, na, 2001-07-13 ,, 222.400, 227.100, 217.810, 226.820, 1.987, na, 2001-07-06 ,, 232.410, 232.450, 221.770, 222.400, -3.997, na, 2001-06-29 ,, 219.440, 231.660, 216.840, 231.660, 5.564, na, 2001-06-22 ,, 222.130, 223.400, 218.650, 219.450, -1.207, na, 2001-06-15 ,, 231.040, 231.140, 221.320, 222.130, -3.856, na, 2001-06-08 ,, 226.850, 233.130, 226.850, 231.040, 1.847, na, 2001-06-01 ,, 230.700, 230.710, 223.410, 226.850, -1.669, na, 2001-05-25 ,, 231.040, 238.000, 228.980, 230.700, -0.147, na, 2001-05-18 ,, 221.260, 231.310, 220.320, 231.040, 4.420, na, 2001-05-11 ,, 222.050, 224.240, 220.700, 221.260, -0.356, na, 2001-05-04 ,, 219.610, 222.950, 217.520, 222.050, 1.111, na, 2001-04-27 ,, 211.620, 219.610, 208.820, 219.610, 3.776, na, 2001-04-20 ,, 206.880, 214.540, 204.510, 211.620, 2.291, na, 2001-04-13 ,, 197.500, 208.370, 197.500, 206.880, 4.749, na, 2001-04-06 ,, 204.780, 204.780, 191.950, 197.500, -3.555, na, 2001-03-30 ,, 202.410, 206.760, 199.860, 204.780, 1.171, na, 2001-03-23 ,, 201.180, 208.080, 191.970, 202.410, 0.611, na, 2001-03-16 ,, 216.260, 216.260, 201.180, 201.180, -6.973, na, 2001-03-09 ,, 216.610, 221.580, 215.870, 216.260, -0.162, na, 2001-03-02 ,, 217.680, 222.530, 211.160, 216.610, -0.492, na, 2001-02-23 ,, 227.980, 228.400, 211.710, 217.680, -4.518, na, 2001-02-16 ,, 225.940, 233.820, 225.370, 227.980, 0.903, na, 2001-02-09 ,, 227.130, 231.200, 225.060, 225.940, -0.524, na, 2001-02-02 ,, 225.350, 231.420, 225.200, 227.130, 0.790, na, 2001-01-26 ,, 220.810, 227.390, 219.960, 225.350, 2.056, na, 2001-01-19 ,, 220.900, 226.820, 219.450, 220.810, -0.041, na, 2001-01-12 ,, 210.590, 221.140, 208.880, 220.900, 4.896, na, 2001-01-05 ,, 219.590, 219.610, 208.600, 210.590, -4.099, na, 2000-12-29 ,, 208.500, 225.070, 208.110, 219.590, 5.319, na, 2000-12-22 ,, 206.960, 210.420, 198.930, 208.500, 0.734, na, 2000-12-15 ,, 211.750, 216.650, 204.120, 206.980, -2.253, na, 2000-12-08 ,, 201.150, 211.750, 199.470, 211.750, 5.270, na, 2000-12-01 ,, 208.170, 210.690, 194.300, 201.150, -3.372, na, 2000-11-24 ,, 212.580, 212.580, 201.000, 208.170, -2.075, na, 2000-11-17 ,, 209.070, 215.770, 202.750, 212.580, 1.679, na, 2000-11-10 ,, 220.640, 220.680, 209.040, 209.070, -5.222, na, 2000-11-03 ,, 207.520, 220.590, 206.370, 220.590, 6.298, na, 2000-10-27 ,, 208.730, 210.930, 201.600, 207.520, -0.580, na, 2000-10-20 ,, 205.710, 209.250, 195.200, 208.730, 1.468, na, 2000-10-13 ,, 206.570, 206.680, 197.720, 205.710, -0.416, na, 2000-10-06 ,, 217.290, 218.010, 205.970, 206.570, -4.933, na, 2000-09-29 ,, 216.120, 219.150, 212.040, 217.290, 0.541, na, 2000-09-22 ,, 222.920, 222.920, 210.390, 216.120, -3.050, na, 2000-09-15 ,, 222.420, 224.870, 220.620, 222.920, 0.225, na, 2000-09-08 ,, 224.690, 225.120, 220.930, 222.420, -1.010, na, 2000-09-01 ,, 218.520, 224.690, 218.100, 224.690, 2.824, na, 2000-08-25 ,, 214.090, 219.040, 213.420, 218.520, 2.069, na, 2000-08-18 ,, 210.720, 215.280, 210.600, 214.090, 1.599, na, 2000-08-11 ,, 207.410, 210.860, 206.360, 210.720, 1.596, na, 2000-08-04 ,, 200.740, 207.620, 199.540, 207.410, 3.323, na, 2000-07-28 ,, 212.110, 213.080, 200.390, 200.740, -5.360, na, 2000-07-21 ,, 219.670, 221.430, 212.110, 212.110, -3.442, na, 2000-07-14 ,, 215.710, 220.630, 215.640, 219.670, 1.836, na, 2000-07-07 ,, 210.690, 215.770, 208.450, 215.710, 2.378, na, 2000-06-30 ,, 204.620, 213.580, 204.620, 210.700, 2.971, na, 2000-06-23 ,, 208.570, 211.220, 203.810, 204.620, -1.894, na, 2000-06-16 ,, 210.020, 210.460, 204.020, 208.570, -0.690, na, 2000-06-09 ,, 209.810, 211.380, 206.870, 210.020, 0.100, na, 2000-06-02 ,, 191.870, 209.810, 191.870, 209.810, 9.350, na, 2000-05-26 ,, 198.480, 198.910, 187.750, 191.870, -3.330, na, 2000-05-19 ,, 202.150, 207.740, 197.270, 198.480, -1.815, na, 2000-05-12 ,, 207.610, 207.610, 193.790, 202.150, -2.630, na, 2000-05-05 ,, 205.280, 209.330, 197.190, 207.610, 1.135, na, 2000-04-28 ,, 196.030, 205.280, 189.540, 205.280, 4.719, na, 2000-04-21 ,, 185.340, 198.380, 181.440, 196.030, 5.768, na, 2000-04-14 ,, 211.980, 212.710, 183.840, 185.340, -12.567, na, 2000-04-07 ,, 208.950, 211.980, 188.070, 211.980, 1.450, na, 2000-03-31 ,, 219.140, 220.170, 203.880, 208.950, -4.650, na, 2000-03-24 ,, 218.120, 222.680, 206.120, 219.140, 0.468, na, 2000-03-17 ,, 221.520, 221.520, 207.670, 218.120, -1.535, na, 2000-03-10 ,, 223.580, 225.390, 216.130, 221.520, -0.921, na, 2000-03-03 ,, 209.420, 223.580, 206.840, 223.580, 6.762, na, 2000-02-25 ,, 204.700, 210.890, 200.840, 209.420, 2.306, na, 2000-02-18 ,, 202.250, 214.330, 201.070, 204.700, 1.211, na, 2000-02-11 ,, 201.150, 205.060, 201.150, 202.250, 0.547, na, 2000-02-04 ,, 194.680, 201.780, 189.680, 201.150, 3.323, na, 2000-01-28 ,, 207.160, 209.300, 193.940, 194.680, -6.024, na, 2000-01-21 ,, 200.500, 207.170, 199.610, 207.160, 3.322, na, 2000-01-14 ,, 191.870, 200.700, 191.130, 200.500, 4.498, na, 2000-01-07 ,, 197.790, 198.960, 184.370, 191.870, -2.993, na, 1999-12-31 ,, 189.860, 197.800, 189.540, 197.790, 4.177, na, 1999-12-24 ,, 184.670, 191.040, 184.570, 189.860, 2.810, na, 1999-12-17 ,, 185.060, 186.030, 180.700, 184.670, -0.678, na, 1999-12-10 ,, 187.170, 187.950, 183.540, 185.930, -0.662, na, 1999-12-03 ,, 184.610, 188.130, 182.310, 187.170, 1.392, na, 1999-11-26 ,, 186.330, 186.840, 182.370, 184.600, -0.928, na, 1999-11-19 ,, 182.040, 187.570, 182.030, 186.330, 2.357, na, 1999-11-12 ,, 180.210, 182.090, 179.670, 182.040, 1.015, na, 1999-11-05 ,, 175.670, 181.150, 175.670, 180.210, 2.584, na, 1999-10-29 ,, 172.410, 176.440, 170.510, 175.670, 1.891, na, 1999-10-22 ,, 170.950, 172.560, 167.900, 172.410, 0.854, na, 1999-10-15 ,, 175.710, 176.930, 169.040, 170.950, -2.709, na, 1999-10-08 ,, 174.520, 177.450, 174.510, 175.710, 0.682, na, 1999-10-01 ,, 171.370, 176.210, 171.220, 174.520, 1.838, na, 1999-09-24 ,, 179.130, 179.250, 170.080, 171.370, -4.332, na, 1999-09-17 ,, 181.770, 181.780, 177.290, 179.130, -1.452, na, 1999-09-10 ,, 180.120, 181.770, 179.700, 181.770, 0.916, na, 1999-09-03 ,, 177.410, 180.130, 174.780, 180.120, 1.528, na, 1999-08-27 ,, 179.720, 180.890, 177.340, 177.410, -1.285, na, 1999-08-20 ,, 179.850, 180.320, 178.130, 179.720, -0.072, na, 1999-08-13 ,, 177.250, 179.850, 173.350, 179.850, 1.467, na, 1999-08-06 ,, 183.800, 184.270, 176.010, 177.250, -3.564, na, 1999-07-30 ,, 184.160, 184.160, 181.890, 183.800, -0.195, na, 1999-07-23 ,, 190.150, 190.240, 183.580, 184.160, -3.150, na, 1999-07-16 ,, 186.940, 190.150, 186.550, 190.150, 1.717, na, 1999-07-09 ,, 187.230, 188.490, 184.730, 186.940, -0.155, na, 1999-07-02 ,, 179.460, 187.310, 179.460, 187.230, 4.330, na, 1999-06-25 ,, 179.180, 181.190, 179.110, 179.460, 0.156, na, 1999-06-18 ,, 177.280, 180.250, 176.000, 179.180, 1.072, na, 1999-06-11 ,, 177.690, 179.360, 177.070, 177.280, -0.231, na, 1999-06-04 ,, 175.650, 177.700, 174.280, 177.690, 1.161, na, 1999-05-28 ,, 179.850, 180.550, 173.830, 175.650, -2.335, na, 1999-05-21 ,, 176.940, 179.960, 174.670, 179.850, 1.645, na, 1999-05-14 ,, 173.920, 179.410, 173.920, 176.940, 1.736, na, 1999-05-07 ,, 171.620, 174.100, 171.230, 173.920, 1.340, na, 1999-04-30 ,, 170.650, 173.210, 170.650, 171.620, 0.568, na, 1999-04-23 ,, 167.310, 171.630, 165.680, 170.650, 1.996, na, 1999-04-16 ,, 160.790, 167.320, 159.030, 167.310, 4.055, na, 1999-04-09 ,, 161.000, 162.570, 157.580, 160.790, -0.130, na, 1999-04-02 ,, 159.050, 162.520, 159.050, 161.000, 1.226, na, 1999-03-26 ,, 160.410, 160.660, 154.140, 159.050, -0.848, na, 1999-03-19 ,, 162.520, 163.300, 160.390, 160.410, -1.298, na, 1999-03-12 ,, 162.550, 164.270, 162.390, 162.520, -0.018, na, 1999-03-05 ,, 159.140, 163.470, 159.140, 162.550, 2.143, na, 1999-02-26 ,, 160.070, 163.760, 159.080, 159.140, -0.581, na, 1999-02-19 ,, 162.820, 164.600, 158.950, 160.070, -1.689, na, 1999-02-12 ,, 167.530, 168.980, 162.350, 162.820, -2.811, na, 1999-02-05 ,, 175.060, 175.640, 167.530, 167.530, -4.301, na, 1999-01-29 ,, 173.810, 175.240, 172.170, 175.060, 0.719, na, 1999-01-22 ,, 176.390, 178.270, 172.170, 173.810, -1.463, na, 1999-01-15 ,, 178.900, 179.590, 170.570, 176.390, -1.403, na, 1999-01-08 ,, 177.370, 179.350, 176.210, 178.900, 0.868, na, 1999-01-01 ,, 169.510, 177.360, 169.510, 177.360, 4.631, na, 1998-12-25 ,, 166.170, 169.660, 166.170, 169.510, 2.010, na, 1998-12-18 ,, 164.430, 166.180, 160.870, 166.170, 1.058, na, 1998-12-11 ,, 167.370, 168.950, 163.310, 164.430, -1.757, na, 1998-12-04 ,, 168.320, 168.560, 164.510, 167.370, -0.564, na, 1998-11-27 ,, 165.250, 168.320, 165.250, 168.320, 1.858, na, 1998-11-20 ,, 162.380, 165.250, 160.840, 165.250, 1.767, na, 1998-11-13 ,, 166.980, 167.110, 162.380, 162.380, -2.755, na, 1998-11-06 ,, 158.080, 167.210, 158.080, 166.980, 5.630, na, 1998-10-30 ,, 154.590, 159.200, 154.160, 158.080, 2.258, na, 1998-10-23 ,, 143.160, 154.910, 143.090, 154.590, 7.984, na, 1998-10-16 ,, 132.560, 143.160, 132.560, 143.160, 7.996, na, 1998-10-09 ,, 145.440, 145.440, 126.150, 132.560, -8.856, na, 1998-10-02 ,, 153.930, 155.110, 143.110, 145.440, -5.515, na, 1998-09-25 ,, 152.810, 157.090, 149.750, 153.930, 0.733, na, 1998-09-18 ,, 148.760, 152.810, 148.700, 152.810, 2.723, na, 1998-09-11 ,, 145.920, 152.350, 144.160, 148.760, 1.946, na, 1998-09-04 ,, 151.060, 151.990, 141.540, 145.920, -3.403, na, 1998-08-28 ,, 166.380, 167.300, 150.890, 151.060, -9.208, na, 1998-08-21 ,, 170.000, 174.210, 164.050, 166.380, -2.129, na, 1998-08-14 ,, 175.830, 175.840, 167.720, 170.000, -3.316, na, 1998-08-07 ,, 176.790, 176.930, 165.580, 175.830, -0.543, na, 1998-07-31 ,, 183.180, 183.180, 176.790, 176.790, -3.488, na, 1998-07-24 ,, 193.990, 194.280, 182.710, 183.180, -5.572, na, 1998-07-17 ,, 192.970, 194.680, 192.970, 193.990, 0.529, na, 1998-07-10 ,, 192.710, 193.800, 192.270, 192.970, 0.135, na, 1998-07-03 ,, 189.340, 192.920, 189.340, 192.710, 1.780, na, 1998-06-26 ,, 182.650, 190.040, 182.650, 189.340, 3.663, na, 1998-06-19 ,, 184.220, 186.170, 180.850, 182.650, -0.852, na, 1998-06-12 ,, 189.930, 191.380, 182.230, 184.220, -3.006, na, 1998-06-05 ,, 191.110, 191.110, 188.000, 189.930, -0.617, na, 1998-05-29 ,, 194.680, 195.070, 186.800, 191.110, -1.834, na, 1998-05-22 ,, 196.980, 197.320, 193.860, 194.680, -1.168, na, 1998-05-15 ,, 200.650, 201.650, 196.980, 196.980, -1.829, na, 1998-05-08 ,, 203.070, 204.150, 198.860, 200.650, -1.192, na, 1998-05-01 ,, 201.260, 203.130, 194.740, 203.070, 0.899, na, 1998-04-24 ,, 204.010, 206.310, 200.720, 201.260, -1.348, na, 1998-04-17 ,, 201.630, 204.010, 200.140, 204.010, 1.180, na, 1998-04-10 ,, 203.060, 203.870, 197.470, 201.630, -0.704, na, 1998-04-03 ,, 199.280, 203.780, 198.330, 203.060, 1.897, na, 1998-03-27 ,, 197.920, 200.230, 197.450, 199.280, 0.682, na, 1998-03-20 ,, 195.890, 198.550, 195.890, 197.930, 1.041, na, 1998-03-13 ,, 193.750, 196.540, 192.160, 195.890, 1.105, na, 1998-03-06 ,, 193.580, 194.980, 190.900, 193.750, 0.088, na, 1998-02-27 ,, 190.060, 194.170, 189.980, 193.580, 1.852, na, 1998-02-20 ,, 189.370, 190.440, 188.820, 190.060, 0.364, na, 1998-02-13 ,, 184.610, 189.370, 184.610, 189.370, 2.578, na, 1998-02-06 ,, 177.540, 185.080, 177.540, 184.610, 3.982, na, 1998-01-30 ,, 175.270, 178.660, 173.690, 177.540, 1.295, na, 1998-01-23 ,, 176.100, 178.320, 174.950, 175.270, -0.471, na, 1998-01-16 ,, 169.970, 176.190, 166.570, 176.100, 3.607, na, 1998-01-09 ,, 181.000, 181.890, 169.680, 169.970, -6.094, na, 1998-01-02 ,, 174.380, 181.820, 174.380, 181.000, 3.796, na, 1997-12-26 ,, 174.050, 175.990, 173.960, 174.380, 0.190, na, 1997-12-19 ,, 174.990, 177.300, 170.850, 174.050, -0.537, na, 1997-12-12 ,, 180.450, 182.280, 173.920, 174.990, -3.026, na, 1997-12-05 ,, 177.710, 180.450, 177.710, 180.450, 1.542, na, 1997-11-28 ,, 180.230, 180.230, 175.710, 177.710, -1.398, na, 1997-11-21 ,, 177.610, 181.310, 177.610, 180.230, 1.475, na, 1997-11-14 ,, 180.450, 181.610, 174.030, 177.610, -1.574, na, 1997-11-07 ,, 179.140, 184.680, 179.140, 180.450, 0.731, na, 1997-10-31 ,, 185.380, 185.380, 168.210, 179.140, -3.366, na, 1997-10-24 ,, 185.570, 189.880, 184.680, 185.380, -0.102, na, 1997-10-17 ,, 192.480, 192.980, 183.370, 185.570, -3.590, na, 1997-10-10 ,, 190.170, 192.490, 190.170, 192.480, 1.215, na, 1997-10-03 ,, 185.650, 190.990, 185.640, 190.170, 2.435, na, 1997-09-26 ,, 184.760, 186.870, 184.760, 185.650, 0.482, na, 1997-09-19 ,, 182.260, 185.300, 182.260, 184.760, 1.372, na, 1997-09-12 ,, 179.530, 182.260, 179.530, 182.260, 1.521, na, 1997-09-05 ,, 175.810, 179.590, 175.810, 179.530, 2.116, na, 1997-08-29 ,, 172.470, 175.890, 172.470, 175.810, 1.937, na, 1997-08-22 ,, 169.930, 174.220, 168.870, 172.470, 1.495, na, 1997-08-15 ,, 171.570, 172.500, 169.930, 169.930, -0.956, na, 1997-08-08 ,, 171.670, 175.450, 170.540, 171.570, -0.058, na, 1997-08-01 ,, 168.230, 172.070, 168.140, 171.670, 2.045, na, 1997-07-25 ,, 167.100, 168.590, 165.690, 168.230, 0.676, na, 1997-07-18 ,, 165.320, 169.130, 165.320, 167.100, 1.077, na, 1997-07-11 ,, 162.980, 165.380, 162.390, 165.320, 1.436, na, 1997-07-04 ,, 159.320, 162.980, 159.010, 162.980, 2.297, na, 1997-06-27 ,, 159.940, 160.290, 158.400, 159.320, -0.388, na, 1997-06-20 ,, 158.630, 160.910, 158.270, 159.940, 0.826, na, 1997-06-13 ,, 157.710, 158.770, 157.080, 158.630, 0.577, na, 1997-06-06 ,, 154.830, 157.880, 154.750, 157.720, 1.867, na, 1997-05-30 ,, 152.630, 154.830, 152.200, 154.830, 1.441, na, 1997-05-23 ,, 148.410, 152.640, 148.190, 152.630, 2.843, na, 1997-05-16 ,, 146.890, 149.100, 146.890, 148.410, 1.035, na, 1997-05-09 ,, 143.420, 147.580, 143.420, 146.890, 2.419, na, 1997-05-02 ,, 135.160, 143.480, 134.850, 143.420, 6.127, na, 1997-04-25 ,, 137.670, 137.700, 135.090, 135.140, -1.838, na, 1997-04-18 ,, 136.220, 138.090, 134.960, 137.670, 1.064, na, 1997-04-11 ,, 136.730, 140.610, 136.110, 136.220, -0.373, na, 1997-04-04 ,, 139.610, 139.630, 134.150, 136.730, -2.063, na, 1997-03-28 ,, 140.930, 141.620, 139.120, 139.610, -0.937, na, 1997-03-21 ,, 144.980, 145.000, 140.530, 140.930, -2.793, na, 1997-03-14 ,, 146.900, 147.820, 144.750, 144.980, -1.307, na, 1997-03-07 ,, 144.630, 147.150, 144.080, 146.900, 1.570, na, 1997-02-28 ,, 147.000, 147.770, 143.750, 144.630, -1.612, na, 1997-02-21 ,, 147.910, 148.900, 146.640, 147.000, -0.615, na, 1997-02-14 ,, 146.270, 148.030, 144.050, 147.910, 1.121, na, 1997-02-07 ,, 147.800, 148.010, 145.660, 146.270, -1.035, na, 1997-01-31 ,, 147.100, 148.000, 145.750, 147.800, 0.476, na, 1997-01-24 ,, 147.730, 149.060, 146.460, 147.100, -0.426, na, 1997-01-17 ,, 147.490, 148.360, 147.280, 147.730, 0.163, na, 1997-01-10 ,, 145.200, 147.530, 144.900, 147.490, 1.577, na, 1997-01-03 ,, 144.070, 145.490, 143.420, 145.200, 0.784, na, 1996-12-27 ,, 143.410, 144.230, 142.810, 144.070, 0.460, na, 1996-12-20 ,, 141.600, 143.410, 139.100, 143.410, 1.278, na, 1996-12-13 ,, 143.790, 146.140, 141.160, 141.600, -1.523, na, 1996-12-06 ,, 143.910, 145.610, 141.240, 143.790, -0.083, na, 1996-11-29 ,, 141.960, 143.950, 141.960, 143.910, 1.374, na, 1996-11-22 ,, 139.960, 142.030, 139.520, 141.960, 1.429, na, 1996-11-15 ,, 139.020, 140.530, 139.020, 139.960, 0.676, na, 1996-11-08 ,, 136.480, 139.050, 136.110, 139.020, 1.861, na, 1996-11-01 ,, 137.920, 138.090, 135.760, 136.480, -1.044, na, 1996-10-25 ,, 139.660, 139.890, 136.970, 137.920, -1.246, na, 1996-10-18 ,, 139.480, 140.700, 139.310, 139.660, 0.129, na, 1996-10-11 ,, 139.560, 139.870, 138.410, 139.480, -0.057, na, 1996-10-04 ,, 137.600, 139.720, 137.250, 139.560, 1.424, na, 1996-09-27 ,, 136.140, 137.630, 135.260, 137.600, 1.072, na, 1996-09-20 ,, 135.300, 136.270, 135.300, 136.140, 0.621, na, 1996-09-13 ,, 132.430, 135.430, 132.430, 135.300, 2.167, na, 1996-09-06 ,, 132.290, 132.600, 130.910, 132.430, 0.106, na, 1996-08-30 ,, 131.890, 133.480, 131.480, 132.290, 0.303, na, 1996-08-23 ,, 130.550, 131.890, 130.170, 131.890, 1.026, na, 1996-08-16 ,, 129.710, 130.550, 128.750, 130.550, 0.648, na, 1996-08-09 ,, 128.730, 130.030, 128.360, 129.710, 0.761, na, 1996-08-02 ,, 124.370, 128.800, 123.430, 128.730, 3.506, na, 1996-07-26 ,, 126.550, 126.550, 120.210, 124.370, -1.723, na, 1996-07-19 ,, 126.520, 127.090, 118.560, 126.550, 0.024, na, 1996-07-12 ,, 132.110, 132.110, 125.490, 126.520, -4.231, na, 1996-07-05 ,, 134.030, 135.200, 132.050, 132.110, -1.433, na, 1996-06-28 ,, 133.150, 134.140, 131.280, 134.030, 0.661, na, 1996-06-21 ,, 136.640, 136.880, 132.370, 133.150, -2.554, na, 1996-06-14 ,, 138.640, 139.020, 136.630, 136.640, -1.443, na, 1996-06-07 ,, 139.610, 140.960, 137.230, 138.640, -0.695, na, 1996-05-31 ,, 140.530, 140.740, 138.250, 139.610, -0.655, na, 1996-05-24 ,, 139.670, 140.580, 139.520, 140.530, 0.616, na, 1996-05-17 ,, 135.720, 139.680, 135.650, 139.670, 2.910, na, 1996-05-10 ,, 134.420, 135.720, 132.290, 135.720, 0.967, na, 1996-05-03 ,, 134.720, 135.840, 134.020, 134.420, -0.223, na, 1996-04-26 ,, 130.800, 134.720, 130.800, 134.720, 2.997, na, 1996-04-19 ,, 128.140, 131.030, 128.120, 130.800, 2.076, na, 1996-04-12 ,, 129.340, 129.340, 126.790, 128.140, -0.928, na, 1996-04-05 ,, 127.700, 129.480, 127.580, 129.340, 1.284, na, 1996-03-29 ,, 126.640, 127.960, 125.400, 127.700, 0.837, na, 1996-03-22 ,, 125.050, 126.810, 125.050, 126.640, 1.271, na, 1996-03-15 ,, 123.000, 125.100, 122.550, 125.050, 1.667, na, 1996-03-08 ,, 124.840, 126.220, 122.500, 123.000, -1.474, na, 1996-03-01 ,, 125.580, 125.790, 124.420, 124.840, -0.589, na, 1996-02-23 ,, 124.290, 125.690, 122.750, 125.580, 1.038, na, 1996-02-16 ,, 123.910, 124.440, 122.790, 124.290, 0.307, na, 1996-02-09 ,, 122.950, 124.060, 122.630, 123.910, 0.781, na, 1996-02-02 ,, 119.860, 123.280, 119.740, 122.950, 2.578, na, 1996-01-26 ,, 116.970, 119.880, 116.970, 119.860, 2.471, na, 1996-01-19 ,, 117.050, 117.210, 114.440, 116.970, -0.060, na, 1996-01-12 ,, 119.490, 119.670, 115.740, 117.040, -2.050, na, 1996-01-05 ,, 121.100, 121.900, 118.500, 119.490, -1.329, na, 1995-12-29 ,, 119.960, 121.100, 119.780, 121.100, 0.950, na, 1995-12-22 ,, 119.100, 120.040, 116.240, 119.960, 0.722, na, 1995-12-15 ,, 120.100, 120.420, 119.010, 119.100, -0.833, na, 1995-12-08 ,, 119.560, 121.220, 119.460, 120.100, 0.452, na, 1995-12-01 ,, 116.720, 119.610, 116.630, 119.560, 2.433, na, 1995-11-24 ,, 117.460, 117.800, 115.610, 116.720, -0.630, na, 1995-11-17 ,, 117.970, 118.000, 116.010, 117.460, -0.432, na, 1995-11-10 ,, 117.350, 118.160, 116.110, 117.970, 0.528, na, 1995-11-03 ,, 113.650, 117.350, 113.650, 117.350, 3.256, na, 1995-10-27 ,, 116.810, 116.810, 112.780, 113.650, -2.705, na, 1995-10-20 ,, 116.770, 118.060, 116.350, 116.810, 0.034, na, 1995-10-13 ,, 116.920, 117.160, 112.120, 116.770, -0.128, na, 1995-10-06 ,, 120.860, 120.860, 116.260, 116.920, -3.260, na, 1995-09-29 ,, 121.070, 121.070, 117.400, 120.860, -0.173, na, 1995-09-22 ,, 121.340, 122.240, 120.430, 121.070, -0.223, na, 1995-09-15 ,, 121.890, 122.690, 120.910, 121.340, -0.451, na, 1995-09-08 ,, 118.160, 121.890, 118.160, 121.890, 3.157, na, 1995-09-01 ,, 117.650, 118.200, 115.240, 118.160, 0.433, na, 1995-08-25 ,, 118.170, 118.550, 117.430, 117.650, -0.440, na, 1995-08-18 ,, 117.960, 118.240, 117.910, 118.170, na, na,