E C O N S T A T S TM  

Equity Index Data  

  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global     Indiv Stocks     MacroHedge  
  Major Indices  
VIX US DJ Util US oex voltly indx US NasDAQ BioTech US Phil Semi US
SP500 US DJ Comp US SP1500 s|m|l US Rus 1000 US Major Mkts US
SP500_div US SP 400 mid cap US NasDAQ Comp US Rus 2000 US PHLX hsg US
DJIA US SP 600 sml cap US NasDAQ 100 US Rus 3000 US TSX Comp Canada
DJ Trans US SP 100 oex lrg US NasDAQ Tel US Wlshr 5000 US

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      S&P 400 mid-cap Index US Weekly Data
  (1)   Open for Week   (2)   High for Week   (3)   Low for Week   (4)   Close for Week   (5)   %Chg for Week   (6)   Volume (thous of shares) - Average over days in Week   |   EconStats does not guarantee the accuracy of this data.
           |_S&P_400_mid-cap_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 |____2013-1991_|____2013-1991_|____2013-1991_|____2013-1991_|____2013-1991_|____2013-1991_|
                                                                30.13% <-YTD chg (Dec 10, 2013)
  Last obs:      2013-12-10     2013-12-10     2013-12-10     2013-12-10     2013-12-10     2013-12-10
2013-12-13        1310.50        1316.39        1306.91        1306.97         -0.207             na 
2013-12-06        1304.10        1315.03        1287.00        1309.68          0.422             na 
2013-11-29        1310.61        1310.99        1302.66        1304.18         -0.354             na 
2013-11-22        1312.45        1314.00        1286.11        1308.81         -0.226             na 
2013-11-15        1285.70        1311.77        1282.87        1311.77          2.015             na 
2013-11-08        1292.74        1300.66        1267.62        1285.86         -0.376             na 
2013-11-01        1294.82        1302.38        1281.24        1290.71         -0.339             na 
2013-10-25        1290.89        1302.41        1283.39        1295.10          0.349             na 
2013-10-18        1257.03        1290.80        1251.24        1290.59          2.330             na 
2013-10-11        1250.50        1261.30        1216.78        1261.20          0.459             na 
2013-10-04        1239.37        1265.61        1231.33        1255.44          0.905             na 
2013-09-27        1244.28        1251.61        1234.46        1244.18         -0.098             na 
2013-09-20        1234.36        1260.78        1234.04        1245.40          1.301             na 
2013-09-13        1200.41        1232.50        1200.41        1229.40          2.562             na 
2013-09-06        1188.77        1206.08        1170.62        1198.69          1.252             na 
2013-08-30        1217.88        1224.06        1181.95        1183.87         -2.757             na 
2013-08-23        1204.81        1218.22        1197.64        1217.43          0.973             na 
2013-08-16        1234.36        1241.92        1204.57        1205.70         -2.585             na 
2013-08-09        1251.62        1254.40        1228.39        1237.70         -1.281             na 
2013-08-02        1226.61        1261.18        1219.97        1253.76          2.075             na 
2013-07-26        1234.36        1243.04        1222.17        1228.27         -0.485             na 
2013-07-19        1222.14        1235.04        1215.21        1234.25          1.065             na 
2013-07-12        1186.11        1221.95        1186.11        1221.24          2.962             na 
2013-07-05        1163.34        1186.11        1163.34        1186.11          2.179             na 
2013-06-28        1132.90        1166.70        1114.04        1160.82          2.078             na 
2013-06-21        1176.59        1190.47        1127.23        1137.19         -2.981             na 
2013-06-14        1183.69        1184.68        1153.42        1172.13         -0.773             na 
2013-06-07        1185.39        1186.19        1154.32        1181.26         -0.258             na 
2013-05-31        1191.95        1207.64        1177.67        1184.32         -0.316             na 
2013-05-24        1209.77        1223.37        1177.90        1188.07         -1.937             na 
2013-05-17        1188.35        1212.00        1183.99        1211.54          1.816             na 
2013-05-10        1165.07        1190.09        1165.07        1189.93          2.134             na 
2013-05-03        1141.20        1170.17        1138.49        1165.07          2.092             na 
2013-04-26        1121.30        1151.50        1109.81        1141.20          1.775             na 
2013-04-19        1149.23        1149.23        1101.03        1121.30         -2.430             na 
2013-04-12        1123.96        1156.92        1120.33        1149.23          2.247             na 
2013-04-05        1153.67        1153.67        1107.76        1123.97         -2.575             na 
2013-03-29        1139.70        1154.66        1132.34        1153.68          1.229             na 
2013-03-22        1141.83        1146.94        1126.41        1139.67         -0.189             na 
2013-03-15        1131.25        1143.51        1127.32        1141.83          0.935             na 
2013-03-08        1098.15        1131.53        1092.17        1131.25          3.014             na 
2013-03-01        1107.26        1110.30        1078.65        1098.15         -0.503             na 
2013-02-22        1115.78        1123.74        1088.48        1103.70         -1.080             na 
2013-02-15        1109.09        1119.19        1104.70        1115.75          0.600             na 
2013-02-08        1101.59        1109.10        1089.12        1109.09          0.681             na 
2013-02-01        1096.70        1103.54        1087.48        1101.59          0.446             na 
2013-01-25        1073.93        1096.70        1073.48        1096.70          2.120             na 
2013-01-18        1057.90        1073.93        1054.22        1073.93          1.514             na 
2013-01-11        1055.97        1060.15        1046.72        1057.91          0.174             na 
2013-01-04        1048.21        1056.76        1048.00        1056.07          5.152             na 
2012-12-28        1022.36        1022.36        1001.21        1004.33         -1.764             na 
2012-12-21        1001.56        1030.17        1001.56        1022.36          2.080             na 
2012-12-14        1002.70        1017.25        1000.82        1001.53         -0.118             na 
2012-12-07        1000.20        1005.38        991.920        1002.71          0.256             na 
2012-11-30        989.770        1000.69        975.890        1000.15          1.036             na 
2012-11-23        952.940        989.940        952.940        989.890          3.879             na 
2012-11-16        969.900        973.790        940.920        952.930         -1.742             na 
2012-11-09        987.800        1004.54        964.720        969.820         -1.820             na 
2012-11-02        974.740        1005.62        973.320        987.800          1.340             na 
2012-10-26        987.400        988.000        967.390        974.740         -1.282             na 
2012-10-19        975.700        1004.05        973.470        987.400          1.208             na 
2012-10-12        996.360        996.360        973.850        975.610         -2.083             na 
2012-10-05        989.110        1004.86        977.710        996.360          0.742             na 
2012-09-28        1005.83        1007.48        977.520        989.020         -1.692             na 
2012-09-21        1026.77        1026.77        1001.02        1006.04         -2.027             na 
2012-09-14        1004.57        1030.00        999.880        1026.85          2.215             na 
2012-09-07        971.550        1007.19        965.350        1004.60          3.402             na 
2012-08-31        970.160        976.350        962.540        971.550          0.143             na 
2012-08-24        977.760        983.520        963.530        970.160         -0.786             na 
2012-08-17        961.960        978.040        952.470        977.850          1.652             na 
2012-08-10        944.770        964.220        944.770        961.960          1.829             na 
2012-08-03        949.150        952.870        919.830        944.680         -0.471             na 
2012-07-27        939.680        952.370        909.430        949.150          1.005             na 
2012-07-20        942.540        953.770        929.040        939.710         -0.303             na 
2012-07-13        947.280        951.340        916.890        942.570         -0.496             na 
2012-07-06        941.640        962.000        939.560        947.270          0.598             na 
2012-06-29        914.570        941.960        895.400        941.640          2.783             na 
2012-06-22        920.080        942.120        910.340        916.140         -0.448             na 
2012-06-15        925.990        932.930        901.310        920.260         -0.618             na 
2012-06-08        896.210        935.120        882.010        925.980          3.326             na 
2012-06-01        935.030        948.340        895.930        896.170         -4.108             na 
2012-05-25        905.310        938.430        903.630        934.560          3.234             na 
2012-05-18        963.150        963.150        903.910        905.280         -6.142             na 
2012-05-11        965.300        972.230        949.480        964.520         -0.081             na 
2012-05-04        999.730        1006.14        962.290        965.300         -3.412             na 
2012-04-27        975.820        1000.90        955.520        999.400          2.361             na 
2012-04-20        964.550        986.130        959.210        976.350          1.238             na 
2012-04-13        984.280        984.280        947.700        964.410         -2.019             na 
2012-04-06        994.250        1004.93        982.390        984.280         -1.008             na 
2012-03-30        991.550        1006.78        983.760        994.300          0.340             na 
2012-03-23        1000.73        1008.68        977.860        990.930         -0.979             na 
2012-03-16        984.820        1002.83        978.530        1000.73          1.617             na 
2012-03-09        976.930        988.730        952.430        984.810          0.794             na 
2012-03-02        985.360        989.030        972.410        977.050         -0.843             na 
2012-02-24        984.600        989.880        972.070        985.360          0.077             na 
2012-02-17        964.460        989.980        964.460        984.600          2.086             na 
2012-02-10        968.720        977.530        961.120        964.480         -0.697             na 
2012-02-03        941.900        972.820        928.410        971.250          3.093             na 
2012-01-27        930.620        949.600        922.380        942.110          1.235             na 
2012-01-20        906.720        933.130        906.720        930.620          2.651             na 
2012-01-13        891.500        912.940        888.610        906.590          1.694             na 
2012-01-06        879.710        900.910        872.770        891.490          1.402             na 
2011-12-30        884.880        891.000        871.020        879.160         -0.650             na 
2011-12-23        855.860        884.910        839.130        884.910          3.417             na 
2011-12-16        884.650        884.650        838.290        855.670         -3.356             na 
2011-12-09        881.430        901.470        863.160        885.380          0.486             na 
2011-12-02        815.120        893.470        815.120        881.100          8.452             na 
2011-11-25        860.950        860.950        812.430        812.430         -5.645             na 
2011-11-18        892.060        896.550        856.770        861.040         -3.477             na 
2011-11-11        899.460        907.960        864.600        892.060         -0.823             na 
2011-11-04        910.640        910.640        853.670        899.460         -1.228             na 
2011-10-28        861.260        920.240        855.410        910.640          5.733             na 
2011-10-21        855.840        861.950        822.440        861.260          0.633             na 
2011-10-14        799.180        857.380        799.180        855.840          7.090             na 
2011-10-07        781.260        817.160        731.620        799.180          2.294             na 
2011-09-30        794.430        841.810        781.210        781.260         -1.658             na 
2011-09-23        866.090        866.090        773.960        794.430         -8.274             na 
2011-09-16        823.360        872.620        808.640        866.090          5.190             na 
2011-09-09        832.990        862.110        808.770        823.360         -1.156             na 
2011-09-02        835.920        889.160        830.190        832.990         -0.351             na 
2011-08-26        787.860        841.870        784.670        835.920          6.100             na 
2011-08-19        843.080        865.820        787.350        787.860         -6.550             na 
2011-08-12        844.780        850.750        770.580        843.080         -0.201             na 
2011-08-05        943.420        954.350        826.300        844.780        -10.456             na 
2011-07-29        991.790        991.790        928.450        943.420         -4.877             na 
2011-07-22        976.110        993.210        957.420        991.790          1.606             na 
2011-07-15        1004.98        1004.98        968.320        976.110         -2.873             na 
2011-07-08        995.050        1013.34        990.160        1004.98          0.998             na 
2011-07-01        946.000        995.820        941.530        995.050          5.185             na 
2011-06-24        932.750        962.670        930.360        946.000          1.421             na 
2011-06-17        931.940        948.700        922.540        932.750          0.087             na 
2011-06-10        961.250        971.110        929.960        931.940         -3.049             na 
2011-06-03        990.190        1000.46        960.540        961.250         -2.923             na 
2011-05-27        986.780        992.390        964.760        990.190          0.340             na 
2011-05-20        993.920        998.870        971.750        986.830         -0.713             na 
2011-05-13        988.900        1010.66        988.020        993.920          0.508             na 
2011-05-06        1015.26        1018.65        981.420        988.900         -2.596             na 
2011-04-29        995.160        1016.52        989.680        1015.26          2.020             na 
2011-04-22        982.570        995.190        958.540        995.160          1.281             na 
2011-04-15        987.620        990.400        965.470        982.570         -0.511             na 
2011-04-08        996.430        1007.30        982.910        987.620         -0.884             na 
2011-04-01        970.430        998.050        961.730        996.430          2.679             na 
2011-03-25        942.690        977.670        942.690        970.430          2.943             na 
2011-03-18        952.940        953.260        921.660        942.690         -1.076             na 
2011-03-11        968.550        972.980        941.970        952.940         -1.612             na 
2011-03-04        964.210        976.750        947.570        968.550          0.450             na 
2011-02-25        982.160        982.160        936.080        964.210         -1.829             na 
2011-02-18        969.500        983.840        968.780        982.170          1.307             na 
2011-02-11        944.950        970.030        944.920        969.500          2.598             na 
2011-02-04        917.720        945.780        917.700        944.950          2.967             na 
2011-01-28        914.360        937.220        914.350        917.720          0.367             na 
2011-01-21        931.070        939.560        912.630        914.360         -1.795             na 
2011-01-14        910.530        931.070        900.840        931.070          2.256             na 
2011-01-07        907.250        924.100        901.580        910.530          0.362             na 
2010-12-31        910.790        916.180        904.610        907.250         -0.389             na 
2010-12-24        902.640        915.180        899.490        910.790          0.903             na 
2010-12-17        899.040        905.600        890.570        902.640          0.400             na 
2010-12-10        886.740        899.650        883.670        899.040          1.387             na 
2010-12-03        859.310        888.040        847.090        886.740          3.178             na 
2010-11-26        850.330        864.020        842.630        859.430          1.070             na 
2010-11-19        843.870        853.880        826.800        850.330          0.766             na 
2010-11-12        861.090        863.660        841.170        843.870         -2.000             na 
2010-11-05        829.130        862.510        823.480        861.090          3.855             na 
2010-10-29        824.910        836.770        819.570        829.130          0.512             na 
2010-10-22        819.760        828.110        805.710        824.910          0.628             na 
2010-10-15        811.370        827.390        807.280        819.760          1.034             na 
2010-10-08        803.890        813.530        791.000        811.370          0.929             na 
2010-10-01        796.290        811.700        786.410        803.900          0.956             na 
2010-09-24        780.820        796.290        775.200        796.290          1.981             na 
2010-09-17        763.790        782.630        763.620        780.820          2.230             na 
2010-09-10        766.450        768.410        754.430        763.790         -0.356             na 
2010-09-03        734.180        768.670        715.610        766.520          4.388             na 
2010-08-27        736.490        743.330        709.200        734.300         -0.301             na 
2010-08-20        734.540        754.610        727.850        736.520          0.263             na 
2010-08-13        771.910        780.110        732.110        734.590         -4.837             na 
2010-08-06        760.250        777.120        760.250        771.930          1.534             na 
2010-07-30        763.510        782.980        746.670        760.270         -0.424             na 
2010-07-23        726.960        763.600        720.060        763.510          5.028             na 
2010-07-16        739.890        755.920        726.010        726.960         -1.748             na 
2010-07-09        702.290        739.940        695.040        739.890          5.354             na 
2010-07-02        745.150        750.230        692.750        702.290         -5.767             na 
2010-06-25        774.270        785.020        734.210        745.270         -3.745             na 
2010-06-18        758.520        781.530        758.520        774.270          2.070             na 
2010-06-11        736.240        758.650        710.710        758.570          3.029             na 
2010-06-04        762.750        769.010        734.500        736.270         -3.473             na 
2010-05-28        749.970        771.520        714.720        762.760          1.705             na 
2010-05-21        789.280        801.750        726.450        749.970         -4.984             na 
2010-05-14        756.620        819.750        756.620        789.310          4.318             na 
2010-05-07        822.940        836.460        736.910        756.640         -8.070             na 
2010-04-30        849.810        852.900        822.980        823.060         -3.149             na 
2010-04-23        820.620        850.070        808.940        849.820          3.558             na 
2010-04-16        814.480        833.930        811.010        820.620          0.754             na 
2010-04-09        797.290        814.920        797.290        814.480          2.156             na 
2010-04-02        786.860        799.740        786.860        797.290          1.305             na 
2010-03-26        785.120        800.730        779.540        787.020          0.241             na 
2010-03-19        783.780        799.050        775.710        785.130          0.159             na 
2010-03-12        770.400        783.970        768.760        783.880          1.741             na 
2010-03-05        738.350        770.470        738.350        770.470          4.349             na 
2010-02-26        740.160        742.570        724.930        738.360         -0.243             na 
2010-02-19        715.960        741.250        715.960        740.160          3.380             na 
2010-02-12        697.090        715.960        690.680        715.960          2.707             na 
2010-02-05        702.780        724.560        681.910        697.090         -0.812             na 
2010-01-29        721.620        727.500        702.350        702.800         -2.611             na 
2010-01-22        743.110        752.770        720.670        721.640         -2.889             na 
2010-01-15        752.080        755.910        738.760        743.110         -1.193             na 
2010-01-08        726.670        752.270        726.650        752.080          3.497             na 
2010-01-01        739.710        743.150        726.670        726.670         -1.763             na 
2009-12-25        714.890        739.820        714.790        739.710          3.472             na 
2009-12-18        705.940        721.990        705.900        714.890          1.268             na 
2009-12-11        702.140        706.190        689.640        705.940          0.541             na 
2009-12-04        680.070        708.730        676.730        702.140          2.684             na 
2009-11-27        687.540        702.740        679.300        683.790         -0.545             na 
2009-11-20        698.220        713.730        683.950        687.540         -1.535             na 
2009-11-13        681.310        706.990        681.310        698.260          2.482             na 
2009-11-06        659.150        685.890        651.790        681.350          3.368             na 
2009-10-30        701.330        711.220        657.140        659.150         -6.014             na 
2009-10-23        707.870        717.750        695.310        701.330         -0.924             na 
2009-10-16        702.190        714.650        695.230        707.870          0.809             na 
2009-10-09        663.430        702.190        663.430        702.190          5.842             na 
2009-10-02        678.310        699.140        661.570        663.430         -2.194             na 
2009-09-25        701.530        706.980        675.970        678.310         -3.310             na 
2009-09-18        679.410        710.200        673.730        701.530          3.256             na 
2009-09-11        653.350        683.250        653.290        679.410          3.989             na 
2009-09-04        663.120        663.120        633.410        653.350         -1.478             na 
2009-08-28        659.600        669.370        648.100        663.150          0.538             na 
2009-08-21        645.990        660.460        626.930        659.600          2.107             na 
2009-08-14        655.100        655.180        639.700        645.990         -1.391             na 
2009-08-07        628.050        658.350        628.030        655.100          4.307             na 
2009-07-31        621.700        633.250        616.120        628.050          1.021             na 
2009-07-24        589.000        621.700        589.000        621.700          5.552             na 
2009-07-17        547.080        592.570        540.160        589.000          7.662             na 
2009-07-10        565.030        565.030        539.040        547.080         -3.177             na 
2009-07-03        576.730        589.020        565.030        565.030         -2.029             na 
2009-06-26        577.980        579.230        551.130        576.730         -0.216             na 
2009-06-19        597.020        597.020        565.200        577.980         -3.189             na 
2009-06-12        596.100        604.260        584.420        597.020          0.154             na 
2009-06-05        575.520        602.510        575.500        596.100          3.576             na 
2009-05-29        551.280        576.520        547.650        575.520          4.397             na 
2009-05-22        545.720        582.180        545.680        551.280          1.019             na 
2009-05-15        586.910        586.910        540.860        545.720         -7.018             na 
2009-05-08        558.870        589.880        558.840        586.910          5.017             na 
2009-05-01        550.320        574.300        537.230        558.870          1.554             na 
2009-04-24        550.200        554.110        517.030        550.320          0.022             na 
2009-04-17        536.430        552.790        517.160        550.200          2.567             na 
2009-04-10        524.510        536.430        499.820        536.430          2.273             na 
2009-04-03        498.830        524.510        476.410        524.510          5.148             na 
2009-03-27        464.380        511.430        464.380        498.830          7.418             na 
2009-03-20        456.710        485.420        446.230        464.380          1.679             na 
2009-03-13        408.130        458.330        402.790        456.710         11.903             na 
2009-03-06        449.440        449.440        397.970        408.130         -9.191             na 
2009-02-27        466.620        470.390        443.580        449.440         -3.682             na 
2009-02-20        505.520        505.520        454.410        466.620         -7.695             na 
2009-02-13        530.580        534.280        492.290        505.520         -4.723             na 
2009-02-06        498.680        531.590        489.910        530.580          6.397             na 
2009-01-30        501.400        531.670        495.340        498.680         -0.542             na 
2009-01-23        516.750        516.750        482.960        501.400         -2.970             na 
2009-01-16        530.510        531.420        485.750        516.750         -2.594             na 
2009-01-09        551.340        563.870        527.120        530.510         -3.778             na 
2009-01-02        514.900        553.400        501.580        551.340          7.077             na 
2008-12-26        523.390        523.700        499.140        514.900         -1.622             na 
2008-12-19        507.520        537.540        486.800        523.390          3.127             na 
2008-12-12        498.120        526.510        481.300        507.520          1.887             na 
2008-12-05        514.560        514.560        457.830        498.120         -3.195             na 
2008-11-28        441.510        514.560        441.500        514.560         16.545             na 
2008-11-21        497.520        505.370        406.450        441.510        -11.258             na 
2008-11-14        539.490        550.200        467.640        497.520         -7.780             na 
2008-11-07        568.490        583.550        526.200        539.490         -5.101             na 
2008-10-31        501.530        574.050        473.240        568.490         13.351             na 
2008-10-24        555.010        579.520        486.410        501.530         -9.636             na 
2008-10-17        549.850        625.970        510.320        555.010          0.938             na 
2008-10-10        661.970        661.970        506.750        549.850        -16.937             na 
2008-10-03        753.270        753.270        661.840        661.970        -12.120             na 
2008-09-26        805.080        805.080        742.060        753.270         -6.435             na 
2008-09-19        788.480        809.790        723.050        805.080          2.105             na 
2008-09-12        785.670        805.870        757.970        788.480          0.358             na 
2008-09-05        815.600        826.860        766.000        785.670         -3.670             na 
2008-08-29        814.920        824.990        795.250        815.600          0.083             na 
2008-08-22        821.840        824.380        800.020        814.920         -0.842             na 
2008-08-15        813.940        828.090        806.230        821.840          0.971             na 
2008-08-08        801.070        813.940        784.970        813.940          1.607             na 
2008-08-01        795.540        814.640        786.000        801.070          0.695             na 
2008-07-25        800.380        825.140        790.690        795.540         -0.605             na 
2008-07-18        787.780        803.340        759.130        800.380          1.599             na 
2008-07-11        786.800        805.350        770.200        787.780          0.125             na 
2008-07-04        823.280        827.500        782.530        786.800         -4.431             na 
2008-06-27        854.400        861.190        819.330        823.280         -3.642             na 
2008-06-20        865.630        877.070        852.610        854.400         -1.297             na 
2008-06-13        873.750        878.990        848.660        865.630         -0.929             na 
2008-06-06        881.960        897.370        867.310        873.750         -0.931             na 
2008-05-30        858.500        882.670        858.170        881.960          2.733             na 
2008-05-23        883.650        890.840        853.820        858.500         -2.846             na 
2008-05-16        853.930        884.440        849.790        883.650          3.480             na 
2008-05-09        850.840        860.690        844.580        853.930          0.363             na 
2008-05-02        843.820        859.000        835.580        850.840          0.832             na 
2008-04-25        834.700        844.450        817.440        843.820          1.093             na 
2008-04-18        799.360        838.210        794.750        834.700          4.421             na 
2008-04-11        815.170        825.000        797.850        799.360         -1.939             na 
2008-04-04        772.480        821.750        770.550        815.170          5.526             na 
2008-03-28        769.850        797.340        769.840        772.480          0.342             na 
2008-03-21        761.090        782.090        737.590        769.850          1.151             na 
2008-03-14        760.810        778.910        744.700        761.090          0.037             na 
2008-03-07        788.510        795.530        754.300        760.810         -3.513             na 
2008-02-29        801.120        829.920        785.770        788.510         -1.574             na 
2008-02-22        795.520        815.170        786.910        801.120          0.704             na 
2008-02-15        794.080        811.200        786.630        795.520          0.184             na 
2008-02-08        823.430        823.430        777.510        794.060         -3.567             na 
2008-02-01        771.870        823.430        764.020        823.430          6.680             na 
2008-01-25        756.210        788.310        731.290        771.870          2.071             na 
2008-01-18        796.220        805.520        748.140        756.210         -5.025             na 
2008-01-11        817.510        823.380        780.980        796.220         -2.604             na 
2008-01-04        863.130        863.500        815.700        817.510         -5.285             na 
2007-12-28        869.540        879.360        860.670        863.130         -0.737             na 
2007-12-21        855.210        869.550        834.810        869.540          1.676             na 
2007-12-14        885.520        894.950        854.540        855.210         -3.423             na 
2007-12-07        860.740        887.760        849.200        885.520          2.879             na 
2007-11-30        834.480        866.720        820.580        860.740          3.147             na 
2007-11-23        852.270        852.270        820.060        834.480         -2.087             na 
2007-11-16        861.550        875.170        844.340        852.270         -1.077             na 
2007-11-09        886.520        890.830        856.680        861.550         -2.817             na 
2007-11-02        895.290        908.850        879.760        886.520         -0.980             na 
2007-10-26        879.070        896.800        869.470        895.290          1.845             na 
2007-10-19        912.380        914.160        878.870        879.070         -3.651             na 
2007-10-12        913.910        924.070        905.430        912.380         -0.167             na 
2007-10-05        885.060        914.400        885.030        913.910          3.260             na 
2007-09-28        881.850        891.480        867.410        885.060          0.364             na 
2007-09-21        862.460        895.160        855.450        881.850          2.248             na 
2007-09-14        853.300        865.380        838.800        862.460          1.073             na 
2007-09-07        863.000        877.350        850.540        853.300         -1.124             na 
2007-08-31        864.350        866.240        834.710        863.000         -0.156             na 
2007-08-24        838.300        864.350        832.820        864.350          3.107             na 
2007-08-17        851.440        865.120        797.270        838.300         -1.543             na 
2007-08-10        840.530        878.170        830.740        851.440          1.298             na 
2007-08-03        858.760        877.320        840.390        840.530         -2.123             na 
2007-07-27        914.050        917.990        858.760        858.760         -6.049             na 
2007-07-20        926.230        926.600        909.720        914.050         -1.315             na 
2007-07-13        916.260        926.670        900.830        926.230          1.088             na 
2007-07-06        895.510        916.730        895.460        916.260          2.317             na 
2007-06-29        896.420        903.570        881.300        895.510         -0.102             na 
2007-06-22        911.990        913.340        893.070        896.420         -1.707             na 
2007-06-15        899.180        915.650        889.180        911.990          1.425             na 
2007-06-08        921.770        925.900        886.260        899.180         -2.451             na 
2007-06-01        896.280        923.240        895.960        921.770          2.844             na 
2007-05-25        898.190        912.840        889.070        896.280         -0.213             na 
2007-05-18        894.110        899.890        884.310        898.190          0.456             na 
2007-05-11        892.300        900.230        883.590        894.110          0.203             na 
2007-05-04        886.430        892.460        867.380        892.300          0.662             na 
2007-04-27        880.200        890.860        875.740        886.430          0.708             na 
2007-04-20        868.110        880.980        867.250        880.200          1.393             na 
2007-04-13        861.790        868.160        855.700        868.110          0.733             na 
2007-04-06        848.470        863.200        847.630        861.790          1.570             na 
2007-03-30        855.680        856.790        841.670        848.470         -0.843             na 
2007-03-23        823.890        857.230        823.890        855.680          3.859             na 
2007-03-16        832.840        836.970        809.210        823.890         -1.075             na 
2007-03-09        823.690        835.280        809.020        832.840          1.111             na 
2007-03-02        867.560        870.890        820.730        823.690         -5.057             na 
2007-02-23        858.690        869.870        854.820        867.560          1.033             na 
2007-02-16        845.030        859.010        840.030        858.690          1.617             na 
2007-02-09        842.900        852.660        840.910        845.030          0.253             na 
2007-02-02        819.280        843.620        818.790        842.900          2.883             na 
2007-01-26        816.490        826.950        810.510        819.280          0.342             na 
2007-01-19        820.430        824.900        808.270        816.490         -0.480             na 
2007-01-12        800.400        820.430        796.640        820.430          2.502             na 
2007-01-05        804.370        813.480        798.270        800.400         -0.494             na 
2006-12-29        802.160        813.660        801.460        804.370          0.276             na 
2006-12-22        816.070        818.540        801.230        802.160         -1.705             na 
2006-12-15        816.040        821.860        807.260        816.070          0.004             na 
2006-12-08        809.280        822.020        809.240        816.040          0.835             na 
2006-12-01        811.630        811.630        792.420        809.280         -0.290             na 
2006-11-24        805.730        812.790        803.750        811.630          0.732             na 
2006-11-17        792.270        809.380        790.480        805.730          1.699             na 
2006-11-10        776.350        793.260        776.320        792.270          2.051             na 
2006-11-03        787.240        790.690        769.710        776.350         -1.383             na 
2006-10-27        780.320        796.530        776.600        787.240          0.887             na 
2006-10-20        784.650        790.450        778.190        780.320         -0.552             na 
2006-10-13        764.100        785.640        762.240        784.650          2.689             na 
2006-10-06        754.250        769.230        744.120        764.100          1.306             na 
2006-09-29        742.690        762.440        737.100        754.250          1.557             na 
2006-09-22        751.640        757.390        739.280        742.690         -1.191             na 
2006-09-15        739.360        757.750        731.470        751.640          1.661             na 
2006-09-08        753.600        757.150        735.670        739.360         -1.890             na 
2006-09-01        735.520        755.310        734.730        753.600          2.458             na 
2006-08-25        750.580        750.580        731.610        735.520         -2.006             na 
2006-08-18        725.100        752.380        723.930        750.580          3.514             na 
2006-08-11        743.060        743.060        721.310        725.100         -2.417             na 
2006-08-04        741.000        756.350        731.390        743.060          0.278             na 
2006-07-28        712.860        743.110        712.850        741.000          3.947             na 
2006-07-21        727.640        741.860        710.530        712.860         -2.031             na 
2006-07-14        753.380        759.540        721.550        727.640         -3.417             na 
2006-07-07        764.870        770.440        751.990        753.380         -1.502             na 
2006-06-30        741.190        765.280        733.050        764.870          3.195             na 
2006-06-23        740.240        745.220        725.270        741.190          0.128             na 
2006-06-16        745.360        746.170        713.090        740.240         -0.687             na 
2006-06-09        780.030        780.030        730.620        745.360         -4.445             na 
2006-06-02        766.440        783.010        754.050        780.030          1.773             na 
2006-05-26        763.250        768.140        740.210        766.440          0.418             na 
2006-05-19        789.750        789.750        756.340        763.250         -3.355             na 
2006-05-12        816.690        818.870        789.440        789.750         -3.299             na 
2006-05-05        802.690        816.910        800.770        816.690          1.744             na 
2006-04-28        808.310        808.310        791.020        802.690         -0.695             na 
2006-04-21        784.300        813.320        780.000        808.310          3.061             na 
2006-04-14        792.040        794.010        779.130        784.300         -0.977             na 
2006-04-07        792.110        803.620        788.270        792.040         -0.009             na 
2006-03-31        786.290        795.500        782.050        792.110          0.740             na 
2006-03-24        784.590        786.840        773.310        786.290          0.217             na 
2006-03-17        765.200        786.390        765.200        784.590          2.534             na 
2006-03-10        779.870        780.110        756.040        765.200         -1.881             na 
2006-03-03        780.650        785.420        771.360        779.870         -0.100             na 
2006-02-24        774.610        780.800        769.930        780.650          0.780             na 
2006-02-17        765.470        776.320        755.870        774.610          1.194             na 
2006-02-10        772.550        776.090        757.860        765.470         -0.916             na 
2006-02-03        775.270        784.480        769.620        772.550         -0.351             na 
2006-01-27        758.610        779.610        758.140        775.270          2.196             na 
2006-01-20        766.730        772.040        757.480        758.610         -1.059             na 
2006-01-13        762.780        773.090        762.780        766.730          0.518             na 
2006-01-06        738.050        763.030        732.570        762.780          3.351             na 
2005-12-30        748.480        750.310        735.050        738.050         -1.393             na 
2005-12-23        742.160        749.090        732.020        748.480          0.852             na 
2005-12-16        744.540        752.000        741.530        742.160         -0.320             na 
2005-12-09        745.340        746.920        736.730        744.540         -0.107             na 
2005-12-02        742.700        745.970        730.760        745.340          0.355             na 
2005-11-25        728.900        744.360        726.690        742.700          1.893             na 
2005-11-18        719.470        730.170        712.500        728.900          1.311             na 
2005-11-11        714.160        719.910        704.980        719.470          0.744             na 
2005-11-04        689.510        719.330        689.510        714.160          3.575             na 
2005-10-28        682.200        697.020        677.660        689.510          1.072             na 
2005-10-21        681.120        687.440        669.120        682.200          0.159             na 
2005-10-14        692.860        693.760        665.230        681.120         -1.694             na 
2005-10-07        716.330        721.960        684.000        692.860         -3.276             na 
2005-09-30        700.770        716.640        699.570        716.330          2.220             na 
2005-09-23        715.860        716.290        691.230        700.770         -2.108             na 
2005-09-16        720.560        722.020        710.590        715.860         -0.652             na 
2005-09-09        707.560        720.560        707.560        720.560          1.837             na 
2005-09-02        698.240        714.700        694.900        707.560          1.335             na 
2005-08-26        702.950        709.750        697.470        698.240         -0.670             na 
2005-08-19        711.770        715.100        698.260        702.950         -1.239             na 
2005-08-12        708.490        714.230        704.730        711.770          0.463             na 
2005-08-05        720.380        725.020        706.950        708.490         -1.651             na 
2005-07-29        715.710        723.680        710.090        720.380          0.652             na 
2005-07-22        706.390        716.920        703.520        715.710          1.319        195.340 
2005-07-15        702.830        712.560        702.830        706.390          0.507        192.700 
2005-07-08        689.880        702.830        686.160        702.830          1.877        190.075 
2005-07-01        676.430        690.720        674.630        689.880          1.988        188.050 
2005-06-24        693.270        693.270        675.870        676.430         -2.429        201.140 
2005-06-17        679.060        695.940        676.420        693.270          2.093        193.600 
2005-06-10        674.580        683.730        671.650        679.060          0.664        194.980 
2005-06-03        669.940        679.880        667.320        674.580          0.693        187.625 
2005-05-27        662.930        670.700        659.800        669.940          1.057        2834.00 
2005-05-20        636.060        663.540        629.420        662.930          4.224        3059.70 
2005-05-13        647.250        650.770        631.160        636.060         -1.729        3168.08 
2005-05-06        632.760        648.560        631.330        647.250          2.290        3431.32 
2005-04-29        634.540        645.340        623.570        632.760         -0.281        3529.52 
2005-04-22        627.380        640.390        624.520        634.540          1.141        3493.56 
2005-04-15        655.570        658.080        626.810        627.380         -4.300        3375.74 
2005-04-08        656.670        662.850        652.130        655.570         -0.168        2920.22 
2005-04-01        655.240        664.710        647.710        656.670          0.218        3136.42 
2005-03-25        663.380        667.670        653.860        655.240         -1.227        2871.13 
2005-03-18        668.500        677.010        660.690        663.380         -0.766        3397.23 
2005-03-11        679.060        683.360        664.150        668.500         -1.555        3374.94 
2005-03-04        670.320        679.770        662.790        679.060          1.304        3450.28 
2005-02-25        661.350        670.320        650.520        670.320          1.356        3076.58 
2005-02-18        662.660        668.180        660.260        661.350         -0.198        2937.64 
2005-02-11        661.700        663.500        651.850        662.660          0.145        3194.68 
2005-02-04        636.660        661.700        636.660        661.700          3.933        3228.78 
2005-01-28        633.740        642.350        629.650        636.660          0.461        3449.90 
2005-01-21        640.380        646.580        633.410        633.740         -1.037             na 
2005-01-14        634.730        642.520        629.290        640.380          0.890             na 
2005-01-07        663.310        664.810        632.270        634.730         -4.309             na 
2004-12-31        658.410        666.990        652.000        663.310          0.744             na 
2004-12-24        651.660        659.620        646.760        658.410          1.036             na 
2004-12-17        641.300        656.250        641.300        651.660          1.615             na 
2004-12-10        644.830        644.830        632.960        641.300         -0.547             na 
2004-12-03        640.430        646.340        634.280        644.830          0.687             na 
2004-11-26        627.230        642.330        626.090        640.430          2.104             na 
2004-11-19        634.280        638.210        626.920        627.230         -1.112             na 
2004-11-12        619.980        634.290        616.600        634.280          2.307             na 
2004-11-05        602.220        623.330        600.140        619.980          2.949             na 
2004-10-29        586.730        603.320        583.890        602.220          2.640             na 
2004-10-22        585.260        593.010        580.670        586.730          0.251             na 
2004-10-15        594.160        595.930        581.220        585.260         -1.498             na 
2004-10-08        601.790        607.670        593.310        594.160         -1.268             na 
2004-10-01        588.500        601.960        581.970        601.790          2.258             na 
2004-09-24        592.100        594.800        584.450        588.500         -0.608             na 
2004-09-17        589.050        594.430        587.230        592.100          0.518             na 
2004-09-10        583.810        592.550        582.220        589.050          0.898             na 
2004-09-03        578.930        587.770        571.640        583.810          0.843             na 
2004-08-27        572.960        579.520        567.720        578.930          1.042             na 
2004-08-20        549.510        573.460        549.510        572.960          4.267             na 
2004-08-13        551.510        561.340        548.290        549.510         -0.363             na 
2004-08-06        578.900        579.800        550.340        551.510         -4.731             na 
2004-07-30        571.350        580.530        563.880        578.900          1.321             na 
2004-07-23        583.870        593.690        570.960        571.350         -2.144             na 
2004-07-16        587.870        590.220        582.120        583.870         -0.680             na 
2004-07-09        598.810        598.810        584.540        587.870         -1.827             na 
2004-07-02        603.760        607.690        597.180        598.810         -0.820             na 
2004-06-25        594.880        605.340        590.530        603.760          1.493             na 
2004-06-18        595.340        597.210        586.800        594.880         -0.077             na 
2004-06-11        592.290        602.360        592.290        595.340          0.515             na 
2004-06-04        594.700        598.510        588.130        592.290         -0.405             na 
2004-05-28        568.170        594.780        568.170        594.700          4.669             na 
2004-05-21        568.250        575.140        557.370        568.170         -0.014             na 
2004-05-14        573.280        573.280        558.580        568.250         -0.877             na 
2004-05-07        583.290        594.350        573.270        573.280         -1.716             na 
2004-04-30        607.810        611.600        582.320        583.290         -4.034             na 
2004-04-23        600.620        610.870        593.010        607.810          1.197             na 
2004-04-16        610.440        615.420        593.140        600.620         -1.609             na 
2004-04-09        611.750        616.940        609.100        610.440         -0.214             na 
2004-04-02        589.140        614.530        589.140        611.750          3.838             na 
2004-03-26        589.580        592.120        577.690        589.140         -0.075             na 
2004-03-19        597.600        597.600        585.240        589.580         -1.342             na 
2004-03-12        615.920        618.460        588.080        597.600         -2.974             na 
2004-03-05        601.510        617.430        601.510        615.920          2.396             na 
2004-02-27        596.590        602.830        586.390        601.510          0.825             na 
2004-02-20        602.320        609.800        593.260        596.590         -0.951             na 
2004-02-13        594.410        607.810        594.400        602.320          1.331             na 
2004-02-06        588.060        594.420        580.910        594.410          1.080             na 
2004-01-30        598.850        602.980        581.470        588.060         -1.802             na 
2004-01-23        593.760        603.460        593.760        598.850          0.857             na 
2004-01-16        584.710        594.080        581.450        593.760          1.548             na 
2004-01-09        575.910        589.570        575.910        584.710          1.528             na 
2004-01-02        572.500        581.920        572.500        575.910          0.596             na 
2003-12-26        568.080        574.930        566.170        572.500          0.778             na 
2003-12-19        565.840        570.580        553.290        568.080          0.396             na 
2003-12-12        562.290        568.260        552.960        565.840          0.631             na 
2003-12-05        567.000        577.530        561.420        562.290         -0.831             na 
2003-11-28        555.580        568.040        555.580        567.000          3.405             na 
2003-11-21        557.170        557.170        545.260        548.330         -1.587             na 
2003-11-14        559.820        566.130        549.890        557.170         -0.473             na 
2003-11-07        548.520        562.410        548.520        559.820          2.060             na 
2003-10-31        532.170        551.090        532.170        548.520          3.072             na 
2003-10-24        536.000        541.220        528.130        532.170         -0.715             na 
2003-10-17        537.310        547.200        535.330        536.000         -0.244             na 
2003-10-10        530.610        541.900        529.570        537.310          1.263             na 
2003-10-03        508.470        532.860        507.990        530.610          4.354             na 
2003-09-26        532.030        532.030        508.470        508.470         -4.428             na 
2003-09-19        520.680        532.040        519.080        532.030          2.180             na 
2003-09-12        523.560        529.730        513.840        520.680         -0.550             na 
2003-09-05        518.770        527.810        516.850        523.560          0.923             na 
2003-08-29        507.780        518.960        500.030        518.770          2.164             na 
2003-08-22        497.300        517.420        497.300        507.780          2.107             na 
2003-08-15        483.830        497.300        483.830        497.300          2.784             na 
2003-08-08        491.590        492.830        477.910        483.830         -1.579             na 
2003-08-01        493.480        501.170        490.640        491.590         -0.383             na 
2003-07-25        493.990        497.220        486.250        493.480         -0.103             na 
2003-07-18        496.730        505.150        487.460        493.990         -0.552             na 
2003-07-11        487.530        501.590        487.530        496.730          1.887             na 
2003-07-04        482.250        489.980        473.900        487.530          1.095             na 
2003-06-27        484.330        486.450        475.130        482.250         -0.429             na 
2003-06-20        482.360        492.450        482.360        484.330          0.408             na 
2003-06-13        484.030        489.460        474.360        482.360         -0.345             na 
2003-06-06        474.540        495.120        472.860        484.030          2.000             na 
2003-05-30        454.590        474.540        452.910        474.540          4.389             na 
2003-05-23        452.400        454.900        441.150        454.590          0.484             na 
2003-05-16        449.740        456.800        447.740        452.400          0.591             na 
2003-05-09        445.770        450.860        443.450        449.740          0.891             na 
2003-05-02        428.460        445.770        428.460        445.770          4.040             na 
2003-04-25        422.650        436.090        421.410        428.460          1.375             na 
2003-04-18        411.830        423.540        411.830        422.650          2.627             na 
2003-04-11        416.840        427.430        409.760        411.830         -1.202             na 
2003-04-04        414.140        422.650        405.480        416.840          0.652             na 
2003-03-28        423.490        423.490        408.850        414.140         -2.203             na 
2003-03-21        397.290        423.530        395.380        423.470          6.590             na 
2003-03-14        398.360        399.830        381.820        397.290         -0.269             na 
2003-03-07        406.430        410.910        392.730        398.360         -1.986             na 
2003-02-28        409.170        409.210        397.920        406.430         -0.670             na 
2003-02-21        398.420        409.210        398.410        409.170          2.698             na 
2003-02-14        403.480        408.740        391.230        398.420         -1.254             na 
2003-02-07        416.910        419.190        403.470        403.480         -3.221             na 
2003-01-31        418.080        418.620        408.830        416.910         -0.280             na 
2003-01-24        432.550        433.390        417.670        418.080         -3.345             na 
2003-01-17        443.450        446.660        432.180        432.550         -2.458             na 
2003-01-10        439.340        448.020        435.480        443.450          0.935             na 
2003-01-03        427.360        441.540        424.060        439.340          2.803             na 
2002-12-27        434.070        437.950        427.330        427.360         -1.546             na 
2002-12-20        431.030        439.800        426.640        434.070          0.705             na 
2002-12-13        440.110        440.110        428.960        431.030         -2.063             na 
2002-12-06        448.630        457.220        434.130        440.110         -1.899             na 
2002-11-29        444.780        452.160        437.640        448.630          0.866             na 
2002-11-22        433.100        447.300        424.160        444.780          2.697             na 
2002-11-15        423.950        433.100        413.710        433.100          2.158             na 
2002-11-08        433.060        440.830        422.760        423.950         -2.104             na 
2002-11-01        428.630        433.060        414.810        433.060          1.034             na 
2002-10-25        422.980        430.840        417.890        428.630          1.336             na 
2002-10-18        401.110        425.090        397.860        422.980          5.452             na 
2002-10-11        389.080        406.350        370.830        401.110          3.092             na 
2002-10-04        411.030        417.170        384.990        389.080         -5.340             na 
2002-09-27        414.600        422.610        402.020        411.030         -0.861             na 
2002-09-20        437.560        439.230        412.540        414.600         -5.247             na 
2002-09-13        441.560        450.370        430.110        437.560         -0.906             na 
2002-09-06        443.420        443.420        427.880        441.560         -0.419             na 
2002-08-30        454.220        462.520        436.430        443.420         -2.378             na 
2002-08-23        449.980        466.480        449.880        454.220          0.942             na 
2002-08-16        436.420        452.080        422.510        449.980          3.107             na 
2002-08-09        419.280        438.880        406.510        436.420          4.088             na 
2002-08-02        416.340        445.230        416.340        419.280          0.706             na 
2002-07-26        421.510        423.900        384.930        416.340         -1.227             na 
2002-07-19        444.790        452.070        418.570        421.510         -5.234             na 
2002-07-12        478.580        479.360        435.410        444.790         -7.060             na 
2002-07-05        489.500        489.880        454.260        478.580         -2.231             na 
2002-06-28        490.930        493.180        469.310        489.500         -0.291             na 
2002-06-21        495.540        514.060        489.260        490.930         -0.930             na 
2002-06-14        509.280        513.240        480.160        495.540         -2.698             na 
2002-06-07        528.580        528.580        497.390        509.280         -3.651             na 
2002-05-31        534.090        535.620        522.730        528.580         -1.032             na 
2002-05-24        545.300        545.300        528.060        534.090         -2.056             na 
2002-05-17        526.750        548.740        526.260        545.300          3.522             na 
2002-05-10        535.100        539.780        523.810        526.750         -1.560             na 
2002-05-03        532.150        541.990        527.440        535.100          0.554             na 
2002-04-26        549.900        549.900        532.140        532.150         -3.228             na 
2002-04-19        542.170        554.010        539.820        549.900          1.426             na 
2002-04-12        530.380        543.990        526.390        542.170          2.223             na 
2002-04-05        541.100        541.840        525.640        530.380         -1.981             na 
2002-03-29        535.810        543.420        527.200        541.100          0.987             na 
2002-03-22        537.580        543.870        531.860        535.810         -0.329             na 
2002-03-15        537.670        539.580        531.120        537.580         -0.017             na 
2002-03-08        515.440        540.080        515.440        537.670          4.313             na 
2002-03-01        496.420        515.440        496.420        515.440          3.831             na 
2002-02-22        500.240        500.240        488.640        496.420         -0.764             na 
2002-02-15        495.560        508.420        495.340        500.240          0.944             na 
2002-02-08        504.260        504.260        484.750        495.560         -1.926             na 
2002-02-01        507.440        509.570        491.430        505.290         -0.424             na 
2002-01-25        497.230        508.300        492.630        507.440          2.053             na 
2002-01-18        508.210        508.210        495.520        497.230         -2.161             na 
2002-01-11        518.050        519.540        508.210        508.210         -1.899             na 
2002-01-04        514.510        518.830        498.040        518.050          0.688             na 
2001-12-28        501.720        514.510        501.720        514.510          2.549             na 
2001-12-21        491.650        505.090        491.260        501.720          2.048             na 
2001-12-14        503.400        503.400        487.020        491.650         -2.334             na 
2001-12-07        483.750        507.120        479.810        503.400          4.062             na 
2001-11-30        483.310        491.820        480.690        483.750          0.091             na 
2001-11-23        477.270        484.020        474.440        483.310          1.266             na 
2001-11-16        469.420        482.920        461.380        477.270          1.672             na 
2001-11-09        459.650        476.710        459.650        469.420          2.126             na 
2001-11-02        467.030        467.030        444.370        459.650         -1.580             na 
2001-10-26        448.870        467.690        448.130        467.030          4.046             na 
2001-10-19        455.470        462.740        440.940        448.870         -1.449             na 
2001-10-12        441.580        461.250        434.840        455.470          3.146             na 
2001-10-05        432.030        450.020        420.030        441.580          2.210             na 
2001-09-28        404.340        432.390        404.340        432.030          6.848             na 
2001-09-21        467.160        467.160        397.540        404.340        -13.447             na 
2001-09-14        470.560        470.560        465.360        467.160         -0.723             na 
2001-09-07        493.790        499.530        468.450        470.560         -4.704             na 
2001-08-31        503.770        505.830        488.860        493.790         -1.981             na 
2001-08-24        495.390        503.920        492.380        503.770          1.692             na 
2001-08-17        498.540        505.460        494.620        495.390         -0.632             na 
2001-08-10        511.950        511.950        492.440        498.540         -2.619             na 
2001-08-03        511.090        517.030        506.920        511.950          0.168             na 
2001-07-27        510.370        512.680        492.600        511.090          0.141             na 
2001-07-20        509.570        513.670        500.490        510.370          0.157             na 
2001-07-13        503.730        511.060        490.970        509.570          1.159             na 
2001-07-06        519.120        519.180        502.210        503.730         -2.965             na 
2001-06-29        506.090        519.960        498.820        519.120          2.575             na 
2001-06-22        509.250        514.200        502.940        506.090         -0.621             na 
2001-06-15        531.610        531.610        504.390        509.250         -4.206             na 
2001-06-08        526.940        540.780        526.940        531.610          0.886             na 
2001-06-01        533.010        533.010        514.920        526.940         -1.139             na 
2001-05-25        532.020        547.510        529.340        533.010          0.186             na 
2001-05-18        508.710        532.830        505.170        532.020          4.582             na 
2001-05-11        517.170        519.010        507.840        508.710         -1.636             na 
2001-05-04        506.860        517.170        499.220        517.170          2.034             na 
2001-04-27        493.380        506.860        481.870        506.860          2.732             na 
2001-04-20        474.980        497.790        467.960        493.380          3.874             na 
2001-04-13        447.440        475.470        447.440        474.980          6.155             na 
2001-04-06        459.920        461.300        432.380        447.440         -2.714             na 
2001-03-30        457.950        468.520        453.740        459.920          0.430             na 
2001-03-23        460.070        475.330        433.440        457.950         -0.461             na 
2001-03-16        496.780        496.780        459.880        460.070         -7.390             na 
2001-03-09        499.960        511.030        496.480        496.780         -0.636             na 
2001-03-02        498.260        510.660        485.910        499.960          0.341             na 
2001-02-23        519.230        520.750        486.770        498.260         -4.039             na 
2001-02-16        519.950        530.780        516.170        519.230         -0.138             na 
2001-02-09        518.290        529.610        516.510        519.950          0.320             na 
2001-02-02        519.010        533.820        517.860        518.290         -0.139             na 
2001-01-26        504.350        524.600        502.620        519.010          2.907             na 
2001-01-19        507.830        515.840        503.420        504.350         -0.685             na 
2001-01-12        489.370        511.000        481.340        507.830          3.772             na 
2001-01-05        516.740        516.740        485.630        489.370         -5.297             na 
2000-12-29        501.320        528.530        501.080        516.740          3.076             na 
2000-12-22        494.580        507.930        476.800        501.320          1.363             na 
2000-12-15        527.930        535.340        488.670        494.580         -6.317             na 
2000-12-08        490.520        527.930        484.330        527.930          7.627             na 
2000-12-01        501.400        508.230        471.170        490.520         -2.170             na 
2000-11-24        504.170        504.170        482.650        501.400         -0.549             na 
2000-11-17        502.030        515.360        482.770        504.170          0.426             na 
2000-11-10        529.020        532.800        501.540        502.030         -5.102             na 
2000-11-03        503.810        531.170        501.310        529.020          5.004             na 
2000-10-27        515.440        519.260        487.170        503.810         -2.256             na 
2000-10-20        501.260        516.860        476.720        515.440          2.829             na 
2000-10-13        512.920        514.500        482.610        501.260         -2.273             na 
2000-10-06        538.810        540.650        510.670        512.920         -4.805             na 
2000-09-29        526.940        542.980        525.670        538.810          2.253             na 
2000-09-22        541.170        542.130        514.900        526.940         -2.629             na 
2000-09-15        544.000        549.630        538.500        541.170         -0.520             na 
2000-09-08        548.600        548.680        538.110        544.000         -0.838             na 
2000-09-01        534.310        548.600        533.490        548.600          3.258             na 
2000-08-25        523.310        531.670        520.460        531.290          1.525             na 
2000-08-18        512.700        524.790        512.010        523.310          2.069             na 
2000-08-11        505.230        514.990        502.510        512.700          1.479             na 
2000-08-04        482.750        506.080        481.400        505.230          4.657             na 
2000-07-28        504.230        506.120        480.180        482.750         -4.260             na 
2000-07-21        517.370        518.480        503.920        504.230         -2.540             na 
2000-07-14        497.410        517.550        497.410        517.370          4.013             na 
2000-07-07        481.770        499.600        481.770        497.410          3.246             na 
2000-06-30        488.820        494.790        481.770        481.770         -1.442             na 
2000-06-23        496.610        506.900        487.240        488.820         -1.569             na 
2000-06-16        495.270        498.650        484.310        496.610          0.271             na 
2000-06-09        502.220        505.180        489.080        495.270         -1.384             na 
2000-06-02        458.040        504.660        458.040        502.220          9.645             na 
2000-05-26        469.620        470.050        447.400        458.040         -2.466             na 
2000-05-19        477.770        490.580        468.320        469.620         -1.706             na 
2000-05-12        485.510        486.530        462.720        477.770         -1.594             na 
2000-05-05        481.850        490.700        460.070        485.510          0.760             na 
2000-04-28        460.850        481.950        448.950        481.850          4.557             na 
2000-04-21        430.940        466.680        425.650        460.850          6.941             na 
2000-04-14        491.790        492.590        428.310        430.940        -12.373             na 
2000-04-07        499.690        499.690        442.030        491.790         -1.581             na 
2000-03-31        498.150        502.420        474.670        499.690          0.309             na 
2000-03-24        486.990        505.630        465.730        498.150          2.292             na 
2000-03-17        483.970        487.420        452.920        486.990          0.624             na 
2000-03-10        479.180        490.530        464.890        483.970          1.000             na 
2000-03-03        446.960        479.260        438.440        479.180          7.209             na 
2000-02-25        439.080        454.000        431.320        446.960          1.795             na 
2000-02-18        443.390        452.590        437.540        439.080         -0.972             na 
2000-02-11        445.160        453.160        441.700        443.390         -0.398             na 
2000-02-04        430.190        449.890        422.480        445.160          3.480             na 
2000-01-28        452.870        458.320        427.570        430.190         -5.008             na 
2000-01-21        448.470        454.580        446.160        452.870          0.988             na 
2000-01-14        436.740        451.690        431.860        448.440          2.679             na 
2000-01-07        444.670        446.480        415.980        436.740         -1.783             na 
1999-12-31        437.280        445.100        432.520        444.670          1.690             na 
1999-12-24        417.110        439.400        417.110        437.280          4.836             na 
1999-12-17        419.710        423.120        409.280        417.110         -0.622             na 
1999-12-10        432.930        434.960        415.610        419.720         -3.051             na 
1999-12-03        425.650        435.210        417.580        432.930          1.710             na 
1999-11-26        432.000        433.150        417.560        425.650         -1.470             na 
1999-11-19        419.450        434.860        419.260        432.000          2.992             na 
1999-11-12        413.600        419.570        411.360        419.450          1.414             na 
1999-11-05        399.620        416.100        399.090        413.600          3.498             na 
1999-10-29        382.850        401.070        378.160        399.620          4.380             na 
1999-10-22        375.050        384.260        366.050        382.850          2.080             na 
1999-10-15        385.070        391.870        371.770        375.050         -2.602             na 
1999-10-08        379.030        390.550        379.030        385.070          1.594             na 
1999-10-01        382.430        387.830        375.630        379.030         -0.889             na 
1999-09-24        403.320        404.030        378.980        382.430         -5.180             na 
1999-09-17        408.470        408.470        394.130        403.320         -1.261             na 
1999-09-10        404.690        409.350        401.560        408.470          0.934             na 
1999-09-03        398.000        404.690        390.630        404.690          1.681             na 
1999-08-27        401.790        406.430        398.000        398.000         -0.943             na 
1999-08-20        401.350        403.780        395.680        401.790          0.110             na 
1999-08-13        395.110        401.480        384.700        401.350          1.579             na 
1999-08-06        407.460        408.890        391.270        395.110         -3.031             na 
1999-07-30        415.370        415.370        404.450        407.460         -1.904             na 
1999-07-23        427.820        428.320        413.350        415.370         -2.910             na 
1999-07-16        421.630        428.650        417.320        427.820          1.468             na 
1999-07-09        419.820        423.530        416.910        421.630          0.431             na 
1999-07-02        403.790        419.960        402.070        419.820          3.970             na 
1999-06-25        407.490        412.730        403.620        403.790         -0.908             na 
1999-06-18        398.830        408.160        396.070        407.490          2.171             na 
1999-06-11        403.650        408.860        397.540        398.830         -1.194             na 
1999-06-04        395.870        403.650        389.870        403.650          1.965             na 
1999-05-28        403.010        405.250        387.480        395.870         -1.772             na 
1999-05-21        399.520        407.110        393.840        403.010          0.874             na 
1999-05-14        398.740        413.230        398.240        399.520          0.196             na 
1999-05-07        394.590        404.100        392.740        398.740          1.052             na 
1999-04-30        389.900        401.580        389.890        394.590          1.203             na 
1999-04-23        380.280        390.330        376.060        389.900          2.530             na 
1999-04-16        368.960        382.000        364.780        380.280          3.068             na 
1999-04-09        366.680        371.270        361.180        368.960          0.622             na 
1999-04-02        363.050        370.010        363.050        366.680          0.997             na 
1999-03-26        362.310        365.120        352.350        363.060          0.207             na 
1999-03-19        364.100        369.030        362.310        362.310         -0.492             na 
1999-03-12        364.960        368.850        362.760        364.100         -0.236             na 
1999-03-05        356.500        366.590        354.430        364.960          2.373             na 
1999-02-26        358.580        366.950        354.800        356.500         -0.580             na 
1999-02-19        359.950        365.140        354.440        358.580         -0.381             na 
1999-02-12        367.220        370.490        357.580        359.950         -1.980             na 
1999-02-05        376.700        398.540        366.320        367.220         -2.517             na 
1999-01-29        376.250        379.520        373.750        376.700          0.120             na 
1999-01-22        383.910        388.390        373.880        376.250         -1.995             na 
1999-01-15        391.160        391.580        374.690        383.910         -1.853             na 
1999-01-08        392.310        395.140        387.310        391.160         -0.293             na 
1999-01-01        367.010        392.310        367.010        392.310          6.894             na 
1998-12-25        354.390        367.150        354.390        367.010          3.561             na 
1998-12-18        350.850        355.550        343.460        354.390          1.009             na 
1998-12-11        355.540        361.840        349.360        350.850         -1.319             na 
1998-12-04        359.740        359.830        346.140        355.540         -1.168             na 
1998-11-27        353.570        359.740        353.570        359.740          1.745             na 
1998-11-20        345.670        355.300        343.290        353.570          2.285             na 
1998-11-13        351.960        352.060        343.290        345.670         -1.787             na 
1998-11-06        334.050        351.960        334.050        351.960          5.361             na 
1998-10-30        318.740        334.210        318.330        334.050          4.803             na 
1998-10-23        310.310        323.380        309.640        318.740          2.717             na 
1998-10-16        283.630        310.670        283.630        310.310          9.407             na 
1998-10-09        299.390        299.390        268.660        283.630         -5.264             na 
1998-10-02        312.510        317.580        291.770        299.390         -4.198             na 
1998-09-25        307.860        318.760        300.830        312.510          1.510             na 
1998-09-18        300.310        312.380        300.310        307.860          2.514             na 
1998-09-11        291.650        305.460        290.620        300.310          2.969             na 
1998-09-04        299.870        302.020        277.560        291.650         -2.741             na 
1998-08-28        327.180        330.380        297.790        299.870         -8.347             na 
1998-08-21        329.850        340.200        321.020        327.180         -0.809             na 
1998-08-14        340.840        340.860        325.430        329.850         -3.224             na 
1998-08-07        345.760        346.300        325.360        340.840         -1.423             na 
1998-07-31        355.120        355.120        345.760        345.760         -2.636             na 
1998-07-24        374.700        375.840        352.250        355.120         -5.226             na 
1998-07-17        368.860        374.920        367.770        374.700          1.583             na 
1998-07-10        365.420        370.260        364.850        368.860          0.941             na 
1998-07-03        357.490        366.320        357.490        365.420          2.218             na 
1998-06-26        348.720        359.960        348.720        357.490          2.515             na 
1998-06-19        352.010        354.450        344.920        348.720         -0.935             na 
1998-06-12        359.660        362.910        347.280        352.010         -2.127             na 
1998-06-05        358.150        359.730        353.570        359.660          0.422             na 
1998-05-29        363.220        365.150        351.160        358.150         -1.396             na 
1998-05-22        368.520        370.000        362.950        363.220         -1.438             na 
1998-05-15        374.610        376.700        368.520        368.520         -1.626             na 
1998-05-08        378.120        380.240        370.570        374.610         -0.928             na 
1998-05-01        371.710        378.220        360.290        378.120          1.724             na 
1998-04-24        377.560        381.310        371.200        371.710         -1.549             na 
1998-04-17        368.950        377.690        368.370        377.560          2.334             na 
1998-04-10        374.110        376.330        365.960        368.950         -1.379             na 
1998-04-03        367.500        375.480        365.440        374.110          1.799             na 
1998-03-27        365.510        371.440        365.130        367.500          0.544             na 
1998-03-20        361.280        366.420        361.280        365.510          1.171             na 
1998-03-13        355.350        362.980        353.560        361.280          1.669             na 
1998-03-06        353.390        355.660        349.390        355.350          0.555             na 
1998-02-27        346.850        354.750        345.500        353.390          1.886             na 
1998-02-20        343.890        347.570        343.090        346.850          0.861             na 
1998-02-13        339.390        344.360        338.050        343.890          1.326             na 
1998-02-06        326.700        340.120        326.700        339.390          3.884             na 
1998-01-30        319.940        329.400        317.830        326.700          2.113             na 
1998-01-23        322.070        326.490        318.850        319.940         -0.661             na 
1998-01-16        312.800        322.810        307.170        322.070          2.964             na 
1998-01-09        332.100        334.240        311.950        312.800         -5.812             na 
1998-01-02        320.290        335.060        320.290        332.100          3.687             na 
1997-12-26        320.260        322.630        319.200        320.290          0.009             na 
1997-12-19        320.220        325.440        314.330        320.260          0.012             na 
1997-12-12        333.890        335.100        319.310        320.220         -4.094             na 
1997-12-05        321.250        333.890        321.250        333.890          3.935             na 
1997-11-28        323.360        323.360        317.490        321.250         -0.653             na 
1997-11-21        316.710        325.540        316.710        323.360          2.100             na 
1997-11-14        319.700        322.020        309.210        316.710         -0.935             na 
1997-11-07        316.890        327.290        316.890        319.700          0.887             na 
1997-10-31        329.480        329.480        299.280        316.890         -3.821             na 
1997-10-24        330.110        339.420        328.820        329.480         -0.191             na 
1997-10-17        338.560        340.160        327.220        330.110         -2.496             na 
1997-10-10        336.000        340.400        336.000        338.560          0.762             na 
1997-10-03        329.880        337.810        329.420        336.000          1.855             na 
1997-09-26        332.540        334.340        328.460        329.880         -0.800             na 
1997-09-19        325.910        332.930        325.910        332.540          2.034             na 
1997-09-12        321.990        325.910        319.420        325.910          1.217             na 
1997-09-05        313.970        322.490        313.970        321.990          2.554             na 
1997-08-29        311.740        314.690        311.040        313.970          0.715             na 
1997-08-22        307.360        314.660        304.660        311.740          1.425             na 
1997-08-15        311.890        313.210        307.350        307.360         -1.452             na 
1997-08-08        313.930        319.480        310.260        311.890         -0.650             na 
1997-08-01        307.760        314.760        306.410        313.930          2.005             na 
1997-07-25        303.600        308.060        300.590        307.760          1.370             na 
1997-07-18        299.910        306.540        299.910        303.600          1.230             na 
1997-07-11        293.880        299.910        293.360        299.910          2.052             na 
1997-07-04        287.520        293.880        286.650        293.880          2.212             na 
1997-06-27        290.000        290.050        285.660        287.520         -0.855             na 
1997-06-20        287.650        291.510        287.030        290.000          0.817             na 
1997-06-13        281.990        288.000        281.990        287.650          2.007             na 
1997-06-06        279.160        282.280        279.010        281.990          1.014             na 
1997-05-30        275.600        279.170        274.050        279.160          1.292             na 
1997-05-23        269.440        275.600        268.360        275.600          2.286             na 
1997-05-16        267.760        271.020        267.760        269.440          0.627             na 
1997-05-09        263.830        269.280        263.830        267.760          1.490             na 
1997-05-02        248.040        263.990        247.270        263.830          6.366             na 
1997-04-25        251.920        252.920        247.420        248.040         -1.540             na 
1997-04-18        248.940        253.590        247.360        251.920          1.197             na 
1997-04-11        252.060        256.960        248.890        248.940         -1.238             na 
1997-04-04        257.760        257.780        247.480        252.060         -2.211             na 
1997-03-28        259.920        261.900        257.090        257.760         -0.831             na 
1997-03-21        264.270        264.270        257.710        259.920         -1.646             na 
1997-03-14        266.420        268.250        263.040        264.270         -0.807             na 
1997-03-07        262.360        267.010        261.520        266.420          1.548             na 
1997-02-28        265.050        268.420        261.320        262.360         -1.015             na 
1997-02-21        269.050        269.790        264.680        265.050         -1.487             na 
1997-02-14        264.020        269.280        261.370        269.050          1.905             na 
1997-02-07        264.890        265.260        261.090        264.020         -0.328             na 
1997-01-31        262.630        265.930        260.600        264.890          0.861             na 
1997-01-24        264.740        268.590        262.130        262.630         -0.797             na 
1997-01-17        261.220        264.740        259.950        264.740          1.348             na 
1997-01-10        255.670        261.230        255.670        261.220          2.171             na 
1997-01-03        254.750        255.700        251.130        255.670          0.361             na 
1996-12-27        253.060        255.070        251.310        254.750          0.668             na 
1996-12-20        249.640        253.940        245.890        253.060          1.370             na 
1996-12-13        253.450        257.600        249.280        249.640         -1.503             na 
1996-12-06        255.610        259.290        249.560        253.450         -0.845             na 
1996-11-29        254.970        256.710        254.800        255.610          0.251             na 
1996-11-22        252.530        255.100        251.670        254.970          0.966             na 
1996-11-15        248.950        253.470        248.800        252.530          1.438             na 
1996-11-08        242.430        249.010        241.730        248.950          2.689             na 
1996-11-01        243.440        244.040        240.490        242.430         -0.415             na 
1996-10-25        245.890        246.460        241.950        243.440         -0.996             na 
1996-10-18        244.200        246.560        244.010        245.890          0.692             na 
1996-10-11        245.680        246.040        242.250        244.200         -0.602             na 
1996-10-04        242.270        245.770        240.960        245.680          1.408             na 
1996-09-27        239.600        243.020        237.710        242.270          1.114             na 
1996-09-20        237.770        239.610        237.760        239.600          0.770             na 
1996-09-13        231.850        238.110        231.850        237.770          2.553             na 
1996-09-06        232.130        232.140        229.590        231.850         -0.121             na 
1996-08-30        232.840        234.430        231.590        232.130         -0.305             na 
1996-08-23        231.110        233.610        230.200        232.840          0.749             na 
1996-08-16        228.340        231.560        227.190        231.110          1.213             na 
1996-08-09        227.100        228.970        225.090        228.340          0.546             na 
1996-08-02        219.780        227.290        217.180        227.100          3.331             na 
1996-07-26        221.660        221.660        211.910        219.780         -0.848             na 
1996-07-19        224.610        224.610        210.180        221.660         -1.313             na 
1996-07-12        231.840        231.850        222.770        224.610         -3.119             na 
1996-07-05        236.000        237.990        231.840        231.840         -1.763             na 
1996-06-28        234.960        236.130        230.600        236.000          0.443             na 
1996-06-21        238.560        239.020        233.260        234.960         -1.509             na 
1996-06-14        239.680        241.790        238.560        238.560         -0.467             na 
1996-06-07        239.890        243.210        236.790        239.680         -0.088             na 
1996-05-31        241.880        242.480        238.170        239.890         -0.823             na 
1996-05-24        241.590        243.410        241.320        241.880          0.120             na 
1996-05-17        236.680        242.020        236.680        241.590          2.075             na 
1996-05-10        235.070        236.780        230.040        236.680          0.685             na 
1996-05-03        237.260        238.130        234.520        235.070         -0.923             na 
1996-04-26        230.760        237.460        230.760        237.260          2.817             na 
1996-04-19        227.090        230.910        227.090        230.760          1.616             na 
1996-04-12        232.070        232.070        224.220        227.090         -2.146             na 
1996-04-05        230.300        232.340        230.300        232.070          0.769             na 
1996-03-29        230.350        231.170        228.160        230.300         -0.022             na 
1996-03-22        229.220        233.100        229.220        230.350          0.493             na 
1996-03-15        224.380        229.430        223.250        229.220          2.157             na 
1996-03-08        225.800        230.930        223.340        224.380         -0.629             na 
1996-03-01        230.400        230.950        225.800        225.800         -1.997             na 
1996-02-23        227.460        231.360        224.730        230.400          1.293             na 
1996-02-16        226.160        227.500        225.000        227.460          0.575             na 
1996-02-09        221.300        226.420        220.850        226.160          2.196             na 
1996-02-02        216.570        222.310        216.540        221.300          2.184             na 
1996-01-26        212.870        217.030        212.870        216.570          1.738             na 
1996-01-19        210.370        213.240        206.340        212.870          1.188             na 
1996-01-12        215.080        215.330        207.880        210.370         -2.190             na 
1996-01-05        217.840        218.900        213.560        215.080         -1.267             na 
1995-12-29        215.100        217.840        214.900        217.840          1.274             na 
1995-12-22        212.490        215.210        208.100        215.100          1.228             na 
1995-12-15        217.830        218.200        210.810        212.490         -2.451             na 
1995-12-08        217.630        220.730        216.630        217.830          0.092             na 
1995-12-01        214.020        218.720        213.430        217.630          1.687             na 
1995-11-24        215.470        215.750        211.260        214.020         -0.673             na 
1995-11-17        216.380        216.640        212.180        215.470         -0.421             na 
1995-11-10        216.220        216.870        213.200        216.380          0.074             na 
1995-11-03        209.100        216.260        209.100        216.220          3.405             na 
1995-10-27        213.830        214.080        206.930        209.100         -2.212             na 
1995-10-20        213.040        216.800        212.330        213.830          0.371             na 
1995-10-13        211.400        213.460        203.910        213.040          0.776             na 
1995-10-06        215.700        215.920        209.320        211.400         -1.994             na 
1995-09-29        216.350        216.490        210.550        215.700         -0.300             na 
1995-09-22        216.690        218.770        215.010        216.350         -0.157             na 
1995-09-15        216.850        218.280        216.100        216.690         -0.074             na 
1995-09-08        211.210        216.850        211.210        216.850          2.670             na 
1995-09-01        209.860        211.300        206.580        211.210          0.643             na 
1995-08-25        210.700        211.750        209.190        209.860         -0.399             na 
1995-08-18        205.760        211.200        205.650        210.700          2.401             na 
1995-08-11        204.830        206.840        204.830        205.760          0.454             na 
1995-08-04        207.100        207.640        203.120        204.830         -1.096             na 
1995-07-28        200.880        207.770        200.880        207.100          3.096             na 
1995-07-21        205.350        205.910        197.000        200.880         -2.177             na 
1995-07-14        202.940        206.190        202.400        205.350          1.188             na 
1995-07-07        197.370        202.990        197.120        202.940          2.822             na 
1995-06-30        199.500        199.500        194.910        197.370         -1.068             na 
1995-06-23        195.760        200.170        195.760        199.500          1.911             na 
1995-06-16        191.630        195.770        191.630        195.760          2.155             na 
1995-06-09        191.440        193.490        191.270        191.630          0.099             na 
1995-06-02        189.550        191.870        187.580        191.440          0.997             na 
1995-05-26        188.010        191.590        188.010        189.550          0.819             na 
1995-05-19        188.570        190.960        187.060        188.010         -0.297             na 
1995-05-12        185.120        188.760        184.750        188.570          1.864             na 
1995-05-05        185.820        187.090        184.560        185.120         -0.377             na 
1995-04-28        183.190        185.890        182.880        185.820          1.436             na 
1995-04-21        185.250        185.960        180.860        183.190         -1.112             na 
1995-04-14        182.540        185.330        182.350        185.250          1.485             na 
1995-04-07        182.370        183.400        181.790        182.540          0.093             na 
1995-03-31        182.000        183.640        181.090        182.370          0.203             na 
1995-03-24        180.160        182.000        179.410        182.000          1.021             na 
1995-03-17        179.260        181.030        179.100        180.160          0.502             na 
1995-03-10        179.170        179.440        176.910        179.260          0.050             na 
1995-03-03        178.660        179.780        177.370        179.170          0.285             na 
1995-02-24        177.290        179.280        176.790        178.660          0.773             na 
1995-02-17        178.350        178.820        177.170        177.290         -0.594             na 
1995-02-10        175.390        178.350        175.370        178.350          1.688             na 
1995-02-03        171.460        175.810        170.240        175.390          2.292             na 
1995-01-27        171.480        172.030        169.810        171.460         -0.012             na 
1995-01-20        171.050        173.820        171.050        171.480          0.251             na 
1995-01-13        169.430        171.190        169.280        171.050          0.956             na 
1995-01-06        169.440        169.620        167.930        169.430         -0.006             na 
1994-12-30        168.480        169.670        168.100        169.440          0.570             na 
1994-12-23        166.210        168.550        165.630        168.480          1.366             na 
1994-12-16        162.660        166.740        161.820        166.210          2.182             na 
1994-12-09        166.730        167.480        161.550        162.660         -2.441             na 
1994-12-02        167.450        169.110        165.750        166.730         -0.430             na 
1994-11-25        171.220        171.580        164.160        167.450         -2.202             na 
1994-11-18        172.200        174.020        171.050        171.220         -0.569             na 
1994-11-11        174.220        175.780        172.010        172.200         -1.159             na 
1994-11-04        176.910        176.990        174.070        174.220         -1.521             na 
1994-10-28        173.570        176.910        171.470        176.910          1.924             na 
1994-10-21        175.120        175.930        173.220        173.570         -0.885             na 
1994-10-14        171.550        176.780        171.550        175.120          2.081             na 
1994-10-07        174.850        174.910        169.150        171.550         -1.887             na 
1994-09-30        172.800        174.910        171.940        174.850          1.186             na 
1994-09-23        177.850        177.950        172.620        172.800         -2.839             na 
1994-09-16        176.140        178.510        174.880        177.850          0.971             na 
1994-09-09        176.520        177.950        175.780        176.140         -0.215             na 
1994-09-02        177.800        178.910        176.400        176.520         -0.720             na 
1994-08-26        174.350        178.220        173.790        177.800          1.979             na 
1994-08-19        172.700        174.690        172.300        174.350          0.955             na 
1994-08-12        169.970        173.210        169.840        172.700          1.606             na 
1994-08-05        169.910        172.110        169.520        169.970          0.035             na 
1994-07-29        168.740        170.310        167.360        169.910          0.693             na 
1994-07-22        170.140        170.400        167.840        168.740         -0.823             na 
1994-07-15        166.630        171.070        165.750        170.140          2.106             na 
1994-07-08        165.330        166.770        164.730        166.630          0.786             na 
1994-07-01        162.440        165.730        161.860        165.330          1.779             na 
1994-06-24        170.190        170.190        162.440        162.440         -4.554             na 
1994-06-17        171.280        172.570        170.190        170.190         -0.636             na 
1994-06-10        173.440        173.730        169.740        171.280         -1.086             na 
1994-06-03        170.540        173.380        170.360        173.160          1.311             na 
1994-05-27        169.360        171.090        169.110        170.920          0.565             na 
1994-05-20        165.710        170.750        163.800        169.960          2.429             na 
1994-05-13        171.130        171.130        165.370        165.930         -3.039             na 
1994-05-06        172.600        174.020        170.200        171.130         -0.926             na 
1994-04-29        170.490        172.730        170.310        172.730          1.409             na 
1994-04-22        171.850        171.880        166.000        170.330         -0.676             na 
1994-04-15        173.640        174.190        169.060        171.490         -1.255             na 
1994-04-08        167.860        175.200        167.620        173.670          1.136             na 
1994-04-01        179.720        180.420        168.610        171.720         -4.812             na 
1994-03-25        183.860        184.790        180.240        180.400         -2.376             na 
1994-03-18        181.190        184.950        180.980        184.790          2.105             na 
1994-03-11        181.310        182.380        179.790        180.980          0.266             na 
1994-03-04        179.980        180.790        176.770        180.500          0.804             na 
1994-02-25        179.710        181.090        178.250        179.060         -0.539             na 
1994-02-18        180.060        182.220        179.450        180.030          0.217             na 
1994-02-11        177.750        181.860        177.390        179.640          0.341             na 
1994-02-04        182.550        184.080        178.960        179.030         -1.659             na 
1994-01-28        179.670        182.060        177.810        182.050          1.246             na 
1994-01-21        180.230        180.870        179.270        179.810         -0.272             na 
1994-01-14        178.800        180.600        178.520        180.300          0.839             na 
1994-01-07        178.130        179.380        176.990        178.800         -0.323             na 
1993-12-31        175.580        179.440        175.580        179.380          2.427             na 
1993-12-24        175.010        175.520        173.730        175.130          0.097             na 
1993-12-17        174.050        175.170        173.180        174.960          0.310             na 
1993-12-10        174.880        175.750        173.740        174.420         -0.536             na 
1993-12-03        172.950        175.360        171.670        175.360          1.646             na 
1993-11-26        170.910        172.580        168.710        172.520          0.331             na 
1993-11-19        175.640        175.790        171.340        171.950         -2.184             na 
1993-11-12        171.960        175.800        171.370        175.790          2.579             na 
1993-11-05        175.550        176.630        168.790        171.370         -2.581             na 
1993-10-29        174.130        175.910        172.400        175.910          1.179             na 
1993-10-22        177.680        177.950        172.930        173.860         -2.238             na 
1993-10-15        174.010        178.080        174.010        177.840          2.201             na 
1993-10-08        175.690        176.170        173.140        174.010         -0.979             na 
1993-10-01        174.710        176.050        173.870        175.730          1.070             na 
1993-09-24        171.740        173.900        169.580        173.870          1.417             na 
1993-09-17        172.870        173.020        170.220        171.440         -0.810             na 
1993-09-10        173.970        174.370        169.090        172.840         -0.877             na 
1993-09-03        172.890        175.010        172.550        174.370          1.031             na 
1993-08-27        171.880        174.000        171.810        172.590          0.285             na 
1993-08-20        169.420        172.860        169.320        172.100          1.642             na 
1993-08-13        169.090        170.070        168.780        169.320          0.183             na 
1993-08-06        167.750        169.420        167.440        169.010          0.938             na 
1993-07-30        165.510        167.560        164.890        167.440          1.546             na 
1993-07-23        166.000        166.090        164.030        164.890         -0.722             na 
1993-07-16        167.470        167.990        165.830        166.090         -0.794             na 
1993-07-09        167.910        168.180        166.310        167.420         -0.333             na 
1993-07-02        166.010        168.490        165.430        167.980          1.541             na 
1993-06-25        163.620        165.430        163.240        165.430          1.211             na 
1993-06-18        163.850        164.830        163.450        163.450         -0.061             na 
1993-06-11        165.390        165.730        162.330        163.550         -1.280             na 
1993-06-04        166.970        168.070        165.550        165.670         -1.045             na 
1993-05-28        165.010        168.310        164.660        167.420          1.325             na 
1993-05-21        162.240        165.980        161.420        165.230          1.893             na 
1993-05-14        163.380        164.140        161.770        162.160         -0.668             na 
1993-05-07        160.590        164.380        160.280        163.250          1.745             na 
1993-04-30        158.870        160.750        156.390        160.450          0.963             na 
1993-04-23        161.320        161.430        158.760        158.920         -1.476             na 
1993-04-16        160.300        162.510        159.620        161.300          1.052             na 
1993-04-09        160.690        161.170        159.250        159.620         -0.697             na 
1993-04-02        162.600        165.030        160.680        160.740         -1.205             na 
1993-03-26        161.450        162.920        160.460        162.700          0.068             na 
1993-03-19        163.960        164.280        162.280        162.590         -0.544             na 
1993-03-12        162.690        165.030        162.370        163.480          0.665             na 
1993-03-05        160.110        162.930        159.770        162.400          1.646             na 
1993-02-26        156.190        159.840        155.020        159.770          1.732             na 
1993-02-19        161.400        162.800        155.090        157.050         -3.532             na 
1993-02-12        165.480        165.600        162.680        162.800         -1.524             na 
1993-02-05        162.760        166.780        162.350        165.320          1.829             na 
1993-01-29        163.290        164.930        161.450        162.350         -0.338             na 
1993-01-22        161.200        163.180        161.080        162.900          0.748             na 
1993-01-15        157.250        161.740        157.120        161.690          2.706             na 
1993-01-08        159.960        160.560        156.340        157.430         -1.949             na 
1993-01-01        157.460        160.580        157.250        160.560          2.027             na 
1992-12-25        157.500        157.700        156.820        157.370         -0.184             na 
1992-12-18        156.270        157.740        154.860        157.660          0.851             na 
1992-12-11        156.920        157.940        155.850        156.330         -0.262             na 
1992-12-04        155.130        156.780        154.680        156.740          1.247             na 
1992-11-27        152.850        155.240        152.440        154.810          1.005             na 
1992-11-20        152.240        153.410        150.540        153.270          0.354             na 
1992-11-13        149.680        152.740        149.320        152.730          2.092             na 
1992-11-06        147.300        149.600        147.220        149.600          1.286             na 
1992-10-30        145.630        147.990        145.450        147.700          1.282             na 
1992-10-23        143.610        146.440        143.440        145.830          1.638             na 
1992-10-16        141.060        143.560        140.940        143.480          1.802             na 
1992-10-09        140.490        142.120        137.410        140.940         -0.774             na 
1992-10-02        143.230        144.500        141.970        142.040         -1.066             na 
1992-09-25        146.310        146.500        143.260        143.570         -1.953             na 
1992-09-18        147.110        148.060        145.530        146.430          0.439             na 
1992-09-11        144.210        145.980        143.400        145.790          0.942             na 
1992-09-04        142.580        145.130        142.330        144.430          1.219             na 
1992-08-28        142.200        143.170        139.810        142.690         -0.335             na 
1992-08-21        144.430        145.020        142.840        143.170         -0.852             na 
1992-08-14        144.290        144.770        143.570        144.400         -0.256             na 
1992-08-07        146.270        146.970        144.710        144.770         -1.208             na 
1992-07-31        142.060        146.630        141.900        146.540          3.139             na 
1992-07-24        141.350        142.970        140.950        142.080         -0.623             na 
1992-07-17        142.370        144.670        142.280        142.970          0.478             na 
1992-07-10        140.700        142.370        139.550        142.290          0.822             na 
1992-07-03        136.610        142.440        136.130        141.130          3.673             na 
1992-06-26        136.590        137.250        135.120        136.130         -0.816             na 
1992-06-19        140.640        141.190        136.000        137.250         -2.791             na 
1992-06-12        144.050        144.290        139.920        141.190         -2.148             na 
1992-06-05        143.810        145.710        143.440        144.290          0.062             na 
1992-05-29        143.180        144.440        142.010        144.200          0.698             na 
1992-05-22        143.080        143.980        142.480        143.200          0.449             na 
1992-05-15        144.340        145.310        141.940        142.560         -1.233             na 
1992-05-08        143.190        145.650        142.800        144.340          1.078             na 
1992-05-01        139.950        143.370        137.690        142.800          1.659             na 
1992-04-24        143.260        144.260        139.640        140.470         -2.627             na 
1992-04-17        143.130        146.420        142.930        144.260          0.839             na 
1992-04-10        143.000        144.110        138.110        143.060          0.449             na 
1992-04-03        145.550        145.760        141.890        142.420         -2.171             na 
1992-03-27        148.370        148.560        145.150        145.580         -1.775             na 
1992-03-20        147.060        149.130        146.580        148.210          0.618             na 
1992-03-13        147.040        148.380        145.790        147.300          0.300             na 
1992-03-06        150.950        151.470        146.330        146.860         -2.761             na 
1992-02-28        151.010        152.260        148.070        151.030         -0.317             na 
1992-02-21        152.620        152.830        149.300        151.510         -0.695             na 
1992-02-14        152.090        155.290        151.780        152.570          0.151             na 
1992-02-07        148.970        153.760        148.830        152.340          2.262             na 
1992-01-31        150.470        150.530        148.070        148.970         -0.786             na 
1992-01-24        151.200        151.880        147.230        150.150         -1.107             na 
1992-01-17        149.340        153.130        148.950        151.830          1.423             na 
1992-01-10        147.420        151.040        146.990        149.700          1.719             na 
1992-01-03        143.020        147.280        142.740        147.170          3.104             na 
1991-12-27        134.150        142.740        133.880        142.740          6.610             na 
1991-12-20        135.090        135.620        132.850        133.890         -0.638             na 
1991-12-13        134.730        134.980        132.480        134.750          0.245             na 
1991-12-06        130.450        134.620        130.320        134.420          2.345             na 
1991-11-29        131.270        132.010        129.920        131.340         -0.508             na 
1991-11-22        133.950        134.700        130.850        132.010         -1.698             na 
1991-11-15        136.850        139.480        134.240        134.290         -1.835             na 
1991-11-08        135.500        137.300        135.010        136.800          0.670             na 
1991-11-01        131.430        136.320        131.190        135.890          3.583             na 
1991-10-25        134.050        134.150        131.100        131.190         -2.206             na 
1991-10-18        129.090        134.680        128.720        134.150          4.218             na 
1991-10-11        129.910        130.150        127.490        128.720         -1.099             na 
1991-10-04        130.480        131.890        130.050        130.150         -0.238             na 
1991-09-27        130.200        131.170        129.660        130.460          0.130             na 
1991-09-20        128.060        130.660        127.620        130.290          1.646             na 
1991-09-13        129.050        129.310        127.080        128.180         -0.866             na 
1991-09-06        131.990        132.070        129.070        129.300         -2.001             na 
1991-08-30        130.930        132.270        130.600        131.940          0.695             na 
1991-08-23        130.180        131.140        129.960        131.030             na             na