|
|
|
|
S&P 600 small 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_600_small_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 |____2013-1995_|____2013-1995_|____2013-1995_|____2013-1995_|____2013-1995_|____2013-1995_|
37.41% <-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
2013-12-13 650.020 650.900 642.240 642.270 -1.125 64.300
2013-12-06 656.510 656.510 637.850 649.580 -1.107 63.020
2013-11-29 648.970 659.360 646.670 656.850 1.353 53.850
2013-11-22 641.760 648.440 632.260 648.080 1.117 57.980
2013-11-15 632.940 641.050 630.020 640.920 1.277 65.080
2013-11-08 628.030 637.060 621.680 632.840 0.983 80.820
2013-11-01 636.330 640.340 622.090 626.680 -1.540 81.640
2013-10-25 633.260 638.310 628.900 636.480 0.591 65.780
2013-10-18 612.790 633.020 611.400 632.740 2.804 75.900
2013-10-11 604.790 615.480 590.160 615.480 1.184 67.520
2013-10-04 602.670 615.340 600.190 608.280 0.275 68.280
2013-09-27 604.900 611.050 600.720 606.610 0.220 57.780
2013-09-20 599.360 609.360 596.290 605.280 1.665 82.580
2013-09-13 582.570 597.370 582.570 595.370 2.408 52.640
2013-09-06 577.220 584.350 571.380 581.370 1.493 56.625
2013-08-30 589.050 591.410 572.040 572.820 -2.669 53.040
2013-08-23 579.780 588.870 575.080 588.530 1.429 57.360
2013-08-16 589.700 595.740 579.700 580.240 -1.998 58.000
2013-08-09 595.090 598.580 588.180 592.070 -0.606 56.720
2013-08-02 588.000 596.400 583.710 595.680 1.191 63.160
2013-07-26 589.760 593.770 584.930 588.670 -0.268 55.067
2013-07-19 584.390 591.610 582.930 590.250 1.089 55.520
2013-07-12 569.260 584.860 569.260 583.890 2.770 56.520
2013-07-05 552.480 568.150 552.480 568.150 3.202 41.600
2013-06-28 539.860 553.600 532.510 550.520 1.335 100.800
2013-06-21 554.300 562.580 536.510 543.270 -1.399 89.350
2013-06-14 555.250 557.340 545.390 550.980 -0.565 52.267
2013-06-07 552.970 558.700 542.040 554.110 0.371 67.360
2013-05-31 556.720 564.950 551.200 552.060 -0.202 64.867
2013-05-24 559.450 566.980 547.110 553.180 -1.324 56.867
2013-05-17 547.740 560.600 545.890 560.600 2.191 60.267
2013-05-10 535.260 548.590 535.260 548.580 2.492 52.300
2013-05-03 523.040 537.750 517.680 535.240 2.340 71.750
2013-04-26 510.860 528.990 503.440 523.000 2.376 60.400
2013-04-19 526.590 526.590 503.330 510.860 -2.996 70.560
2013-04-12 517.470 531.400 516.360 526.640 1.772 54.100
2013-04-05 531.380 531.390 510.470 517.470 -2.618 60.280
2013-03-29 528.620 533.060 525.290 531.380 0.522 56.400
2013-03-22 531.730 531.730 523.440 528.620 -0.585 49.000
2013-03-15 525.690 532.680 522.640 531.730 1.143 55.500
2013-03-08 512.400 525.760 507.690 525.720 2.600 64.600
2013-03-01 512.530 514.440 500.690 512.400 -0.025 67.800
2013-02-22 516.430 521.940 504.940 512.530 -0.755 65.800
2013-02-15 512.240 518.980 509.950 516.430 0.818 48.600
2013-02-08 509.430 512.710 502.450 512.240 0.552 53.400
2013-02-01 508.470 510.580 500.430 509.430 0.189 68.720
2013-01-25 500.060 508.470 499.410 508.470 1.682 54.600
2013-01-18 492.060 500.070 489.060 500.060 1.626 58.500
2013-01-11 492.620 492.860 487.240 492.060 -0.114 52.800
2013-01-04 489.170 493.330 489.170 492.620 5.394 57.600
2012-12-28 475.730 475.730 464.670 467.410 -1.749 37.000
2012-12-21 461.420 477.900 461.420 475.730 3.108 117.733
2012-12-14 462.140 469.630 460.530 461.390 -0.162 51.450
2012-12-07 462.220 464.410 458.810 462.140 -0.002 48.600
2012-11-30 454.280 463.710 450.510 462.150 1.732 na
2012-11-23 437.830 454.290 437.830 454.280 3.847 na
2012-11-16 447.750 448.860 430.730 437.450 -2.298 na
2012-11-09 457.350 465.760 445.540 447.740 -2.935 na
2012-11-02 454.570 464.980 454.410 461.280 1.505 na
2012-10-26 458.710 459.210 451.530 454.440 -0.950 na
2012-10-19 458.350 469.140 456.870 458.800 0.118 na
2012-10-12 470.260 470.260 457.510 458.260 -2.552 na
2012-10-05 468.270 476.110 466.100 470.260 0.483 na
2012-09-28 477.580 478.710 464.800 468.000 -2.113 na
2012-09-21 485.660 485.660 474.120 478.100 -1.557 na
2012-09-14 473.970 488.000 472.510 485.660 2.466 na
2012-09-07 457.870 474.950 455.070 473.970 3.507 na
2012-08-31 455.930 461.980 454.470 457.910 0.434 na
2012-08-24 461.190 465.360 452.870 455.930 -1.141 na
2012-08-17 451.640 461.190 445.690 461.190 2.112 na
2012-08-10 444.230 453.960 444.230 451.650 1.684 na
2012-08-03 446.360 447.390 431.060 444.170 -0.482 na
2012-07-27 443.630 447.510 429.530 446.320 0.606 na
2012-07-20 447.380 451.580 441.570 443.630 -0.838 na
2012-07-13 448.690 451.460 434.970 447.380 -0.296 na
2012-07-06 445.440 455.820 443.130 448.710 0.734 na
2012-06-29 431.260 445.720 422.760 445.440 3.278 na
2012-06-22 429.710 440.460 425.510 431.300 0.244 na
2012-06-15 431.030 434.520 418.640 430.250 -0.179 na
2012-06-08 415.150 434.680 411.030 431.020 3.873 na
2012-06-01 431.160 437.910 414.930 414.950 -3.713 na
2012-05-25 423.290 433.380 421.270 430.950 1.855 na
2012-05-18 444.110 444.110 422.170 423.100 -4.861 na
2012-05-11 445.320 448.110 439.880 444.720 -0.146 na
2012-05-04 461.880 465.410 444.970 445.370 -3.604 na
2012-04-27 449.710 462.540 439.740 462.020 2.584 na
2012-04-20 446.100 458.060 443.520 450.380 0.959 na
2012-04-13 457.740 457.740 438.930 446.100 -2.543 na
2012-04-06 463.280 469.860 456.580 457.740 -1.232 na
2012-03-30 461.970 472.340 459.570 463.450 0.333 na
2012-03-23 461.690 469.090 454.250 461.910 0.030 na
2012-03-16 453.690 463.980 451.590 461.770 1.781 na
2012-03-09 446.230 456.040 437.810 453.690 1.672 na
2012-03-02 459.690 461.650 444.700 446.230 -2.943 na
2012-02-24 461.770 463.140 453.680 459.760 -0.435 na
2012-02-17 453.330 463.750 451.790 461.770 1.936 na
2012-02-10 463.170 464.150 452.820 453.000 -2.278 na
2012-02-03 444.570 464.980 438.780 463.560 4.211 na
2012-01-27 438.680 445.900 433.900 444.830 1.402 na
2012-01-20 427.250 439.450 427.250 438.680 2.682 na
2012-01-13 420.230 431.100 418.090 427.220 1.675 na
2012-01-06 416.300 425.930 412.140 420.180 1.231 na
2011-12-30 419.400 423.590 412.930 415.070 -1.094 na
2011-12-23 404.200 420.220 396.710 419.660 3.930 na
2011-12-16 414.390 414.390 394.700 403.790 -2.586 na
2011-12-09 408.970 417.850 400.990 414.510 1.414 na
2011-12-02 371.340 415.030 371.340 408.730 10.078 na
2011-11-25 398.790 398.790 371.310 371.310 -7.140 na
2011-11-18 411.710 413.200 397.170 399.860 -2.965 na
2011-11-11 411.210 417.100 396.820 412.080 0.216 na
2011-11-04 417.820 417.820 393.200 411.190 -1.761 na
2011-10-28 393.440 423.300 390.380 418.560 6.507 na
2011-10-21 392.420 393.110 374.560 392.990 0.132 na
2011-10-14 365.210 393.130 365.210 392.470 7.896 na
2011-10-07 354.510 374.550 334.100 363.750 2.352 na
2011-09-30 358.350 381.450 354.700 355.390 -0.699 na
2011-09-23 389.560 389.560 348.160 357.890 -8.149 na
2011-09-16 368.880 392.770 364.130 389.640 5.519 na
2011-09-09 374.050 389.980 363.280 369.260 -1.281 na
2011-09-02 377.960 402.320 373.120 374.050 -1.035 na
2011-08-26 357.800 384.060 353.880 377.960 6.070 na
2011-08-19 380.890 391.580 355.710 356.330 -6.414 na
2011-08-12 389.330 389.330 349.350 380.750 -2.344 na
2011-08-05 430.200 435.710 381.330 389.890 -9.362 na
2011-07-29 452.590 452.590 422.870 430.160 -4.960 na
2011-07-22 445.810 454.370 437.420 452.610 1.507 na
2011-07-15 457.880 457.880 443.020 445.890 -2.619 na
2011-07-08 451.940 462.420 450.310 457.880 1.319 na
2011-07-01 427.560 452.560 426.180 451.920 5.702 na
2011-06-24 421.000 435.070 420.030 427.540 1.486 na
2011-06-17 418.190 427.450 415.740 421.280 0.739 na
2011-06-10 432.150 432.760 416.670 418.190 -3.230 na
2011-06-03 447.330 453.490 431.870 432.150 -3.223 na
2011-05-27 441.990 448.120 432.880 446.540 0.742 na
2011-05-20 444.760 448.430 437.400 443.250 -0.863 na
2011-05-13 444.140 456.200 443.140 447.110 0.669 na
2011-05-06 459.570 459.570 440.250 444.140 -3.016 na
2011-04-29 446.670 459.430 444.190 457.950 2.333 na
2011-04-22 437.550 447.620 432.720 447.510 1.224 na
2011-04-15 444.770 445.490 432.130 442.100 -0.495 na
2011-04-08 449.400 454.850 442.900 444.300 -0.833 na
2011-04-01 437.290 450.770 433.150 448.030 2.712 na
2011-03-25 425.790 440.380 423.950 436.200 3.350 na
2011-03-18 422.520 426.190 413.360 422.060 -0.974 na
2011-03-11 437.290 438.160 422.570 426.210 -2.297 na
2011-03-04 435.320 438.730 424.120 436.230 0.627 na
2011-02-25 437.490 438.830 419.610 433.510 -1.761 na
2011-02-18 435.220 442.540 432.730 441.280 1.378 na
2011-02-11 424.650 435.280 424.650 435.280 2.607 na
2011-02-04 413.870 425.780 412.680 424.220 2.625 na
2011-01-28 410.610 424.860 410.260 413.370 0.716 na
2011-01-21 425.410 425.760 410.330 410.430 -3.664 na
2011-01-14 415.210 426.290 411.140 426.040 2.399 na
2011-01-07 415.730 425.450 410.820 416.060 0.079 na
2010-12-31 418.770 421.990 415.730 415.730 -0.988 na
2010-12-24 416.300 421.750 415.120 419.880 1.115 na
2010-12-17 413.030 415.250 408.190 415.250 0.830 na
2010-12-10 400.860 412.230 400.320 411.830 2.512 na
2010-12-03 389.780 402.470 383.330 401.740 3.063 na
2010-11-26 383.180 391.980 380.000 389.800 1.484 na
2010-11-19 384.530 386.830 373.870 384.100 0.240 na
2010-11-12 389.820 392.450 383.070 383.180 -2.040 na
2010-11-05 374.920 392.500 368.330 391.160 4.714 na
2010-10-29 376.130 379.410 369.430 373.550 -0.110 na
2010-10-22 374.420 377.170 367.350 373.960 0.037 na
2010-10-15 367.640 378.030 363.620 373.820 1.684 na
2010-10-08 359.210 368.940 353.140 367.630 2.085 na
2010-10-01 357.070 363.150 350.300 360.120 0.857 na
2010-09-24 347.770 357.810 345.060 357.060 2.869 na
2010-09-17 341.970 349.000 341.970 347.100 2.254 na
2010-09-10 342.660 342.870 336.310 339.450 -1.271 na
2010-09-03 328.880 344.300 319.470 343.820 4.118 na
2010-08-27 328.610 330.640 315.220 330.220 0.994 na
2010-08-20 324.870 338.610 322.170 326.970 0.156 na
2010-08-13 349.400 352.250 326.460 326.460 -6.036 na
2010-08-06 351.710 355.900 341.130 347.430 -0.307 na
2010-07-30 350.020 360.730 342.890 348.500 -0.206 na
2010-07-23 329.990 349.380 325.340 349.220 6.127 na
2010-07-16 337.600 346.680 328.660 329.060 -2.806 na
2010-07-09 325.870 338.560 316.660 338.560 4.850 na
2010-07-02 344.080 347.940 318.400 322.900 -6.183 na
2010-06-25 357.960 360.240 337.030 344.180 -3.067 na
2010-06-18 349.390 357.860 347.880 355.070 2.364 na
2010-06-11 340.520 346.870 325.990 346.870 2.162 na
2010-06-04 351.050 357.770 339.020 339.530 -3.900 na
2010-05-28 348.980 358.290 332.470 353.310 1.084 na
2010-05-21 373.190 378.850 339.600 349.520 -6.043 na
2010-05-14 357.550 384.120 357.550 372.000 6.077 na
2010-05-07 382.390 389.540 343.990 350.690 -7.977 na
2010-04-30 394.260 396.630 381.080 381.090 -3.436 na
2010-04-23 378.640 394.650 372.650 394.650 4.190 na
2010-04-16 372.940 383.440 370.810 378.780 1.710 na
2010-04-09 364.540 372.880 363.870 372.410 2.474 na
2010-04-02 362.080 365.580 359.870 363.420 0.642 na
2010-03-26 357.400 368.690 356.540 361.100 0.465 na
2010-03-19 358.250 365.070 355.590 359.430 0.139 na
2010-03-12 352.820 359.670 352.580 358.930 1.714 na
2010-03-05 335.700 352.880 335.700 352.880 5.432 na
2010-02-26 336.310 336.980 330.630 334.700 -0.259 na
2010-02-19 325.570 336.070 324.290 335.570 3.555 na
2010-02-12 315.260 324.050 311.880 324.050 2.765 na
2010-02-05 321.240 327.510 309.160 315.330 -1.809 na
2010-01-29 329.900 331.190 320.620 321.140 -2.404 na
2010-01-22 338.510 343.990 328.210 329.050 -2.803 na
2010-01-15 342.740 343.390 335.780 338.540 -0.858 na
2010-01-08 333.940 341.590 333.940 341.470 2.658 na
2010-01-01 337.830 338.420 332.600 332.630 -1.417 na
2009-12-25 325.240 337.420 325.240 337.410 3.956 na
2009-12-18 318.350 325.230 316.940 324.570 2.317 na
2009-12-11 317.240 319.420 312.880 317.220 -0.104 na
2009-12-04 305.120 320.170 300.430 317.550 3.985 na
2009-11-27 311.320 318.110 305.380 305.380 -1.194 na
2009-11-20 311.570 320.690 306.980 309.070 -0.448 na
2009-11-13 308.910 316.780 305.340 310.460 1.101 na
2009-11-06 299.190 309.260 294.260 307.080 2.678 na
2009-10-30 318.020 322.580 297.640 299.070 -5.849 na
2009-10-23 326.370 329.730 316.150 317.650 -2.376 na
2009-10-16 323.430 329.090 319.770 325.380 0.628 na
2009-10-09 306.000 323.350 305.550 323.350 5.989 na
2009-10-02 315.100 323.630 304.070 305.080 -3.035 na
2009-09-25 322.120 327.110 312.800 314.630 -2.751 na
2009-09-18 310.930 325.980 309.310 323.530 3.709 na
2009-09-11 302.060 314.100 300.640 311.960 3.686 na
2009-09-04 305.320 306.070 291.820 300.870 -1.882 na
2009-08-28 308.360 311.660 302.960 306.640 -0.344 na
2009-08-21 296.140 308.400 290.520 307.700 2.848 na
2009-08-14 303.130 306.510 296.070 299.180 -1.666 na
2009-08-07 296.880 307.020 295.410 304.250 2.881 na
2009-07-31 290.690 298.650 288.470 295.730 1.639 na
2009-07-24 277.800 290.960 276.160 290.960 5.135 na
2009-07-17 256.880 278.900 253.180 276.750 7.954 na
2009-07-10 262.360 262.670 252.110 256.360 -2.573 na
2009-07-03 269.390 275.150 263.110 263.130 -2.360 na
2009-06-26 268.450 270.040 256.980 269.490 -0.078 na
2009-06-19 275.150 275.150 262.010 269.700 -2.495 na
2009-06-12 279.070 281.420 272.520 276.600 -1.246 na
2009-06-05 266.240 283.190 266.240 280.090 5.738 na
2009-05-29 253.230 266.360 252.330 264.890 4.605 na
2009-05-22 254.540 269.020 251.810 253.230 0.146 na
2009-05-15 271.580 271.580 249.620 252.860 -7.685 na
2009-05-08 262.000 274.220 262.000 273.910 5.132 na
2009-05-01 253.830 268.490 248.550 260.540 1.877 na
2009-04-24 254.160 258.050 238.300 255.740 0.337 na
2009-04-17 246.230 256.320 238.060 254.880 2.729 na
2009-04-10 239.410 248.110 227.950 248.110 2.963 na
2009-04-03 223.410 240.970 215.060 240.970 6.770 na
2009-03-27 212.790 233.520 212.790 225.690 7.349 na
2009-03-20 208.360 221.600 202.810 210.240 1.482 na
2009-03-13 184.430 208.210 181.320 207.170 11.586 na
2009-03-06 204.350 204.350 181.550 185.660 -9.861 na
2009-02-27 218.330 219.270 204.410 205.970 -5.353 na
2009-02-20 232.080 232.080 212.950 217.620 -7.408 na
2009-02-13 247.820 247.950 228.530 235.030 -5.264 na
2009-02-06 233.310 248.840 230.610 248.090 5.877 na
2009-01-30 235.450 251.310 233.440 234.320 -0.467 na
2009-01-23 246.910 246.910 228.520 235.420 -5.030 na
2009-01-16 255.890 255.890 234.010 247.890 -3.228 na
2009-01-09 271.920 276.800 255.900 256.160 -5.920 na
2009-01-02 255.900 273.680 248.520 272.280 6.227 na
2008-12-26 260.770 260.770 248.180 256.320 -1.623 na
2008-12-19 251.160 265.280 238.910 260.550 3.912 na
2008-12-12 249.530 262.920 236.360 250.740 1.313 na
2008-12-05 250.960 251.390 225.310 247.490 -2.471 na
2008-11-28 220.480 253.770 220.480 253.760 15.293 na
2008-11-21 245.300 249.030 201.310 220.100 -10.295 na
2008-11-14 272.710 274.530 232.190 245.360 -9.109 na
2008-11-07 287.060 294.400 263.980 269.950 -6.160 na
2008-10-31 250.120 289.170 237.070 287.670 14.364 na
2008-10-24 284.220 293.210 247.150 251.540 -10.906 na
2008-10-17 287.660 313.130 261.560 282.330 0.035 na
2008-10-10 330.770 330.770 255.560 282.230 -14.855 na
2008-10-03 370.390 370.390 331.470 331.470 -11.255 na
2008-09-26 396.230 396.230 366.010 373.510 -5.997 na
2008-09-19 380.120 401.270 359.580 397.340 4.264 na
2008-09-12 381.060 388.110 370.280 381.090 0.964 na
2008-09-05 390.120 395.850 369.120 377.450 -2.556 na
2008-08-29 386.520 391.310 377.000 387.350 -0.028 na
2008-08-22 395.730 396.340 379.250 387.460 -2.107 na
2008-08-15 386.130 400.200 385.350 395.800 2.478 na
2008-08-08 372.280 386.630 365.280 386.230 3.641 na
2008-08-01 370.010 376.830 362.660 372.660 0.713 na
2008-07-25 364.200 379.430 362.270 370.020 1.796 na
2008-07-18 355.130 365.620 340.140 363.490 2.678 na
2008-07-11 351.950 360.150 344.840 354.010 0.585 na
2008-07-04 368.390 370.510 349.240 351.950 -4.483 na
2008-06-27 385.010 385.960 366.960 368.470 -4.157 na
2008-06-20 386.810 392.860 381.050 384.450 -0.672 na
2008-06-13 390.340 392.110 378.770 387.050 -0.805 na
2008-06-06 394.820 402.070 387.300 390.190 -1.295 na
2008-05-30 383.190 396.170 383.180 395.310 3.225 na
2008-05-23 392.250 395.870 380.580 382.960 -2.346 na
2008-05-16 379.860 393.410 379.080 392.160 3.358 na
2008-05-09 385.050 386.370 376.690 379.420 -1.172 na
2008-05-02 381.320 388.640 377.440 383.920 0.666 na
2008-04-25 380.240 382.280 368.010 381.380 0.297 na
2008-04-18 363.990 381.790 361.990 380.250 4.467 na
2008-04-11 378.120 381.680 363.250 363.990 -3.737 na
2008-04-04 361.960 381.610 361.300 378.120 4.465 na
2008-03-28 362.290 374.590 361.530 361.960 -0.091 na
2008-03-21 353.320 366.850 344.460 362.290 2.539 na
2008-03-14 352.190 362.750 344.490 353.320 0.321 na
2008-03-07 363.620 366.130 349.480 352.190 -3.162 na
2008-02-29 368.820 383.430 362.630 363.690 -1.391 na
2008-02-22 369.840 379.360 362.730 368.820 -0.276 na
2008-02-15 369.020 380.290 365.090 369.840 0.222 na
2008-02-08 384.640 384.670 363.170 369.020 -4.061 na
2008-02-01 360.150 384.920 356.150 384.640 6.800 na
2008-01-25 350.600 368.310 339.990 360.150 2.724 na
2008-01-18 364.530 369.770 347.190 350.600 -3.824 na
2008-01-11 373.670 380.060 358.090 364.540 -2.443 na
2008-01-04 398.010 398.010 373.270 373.670 -6.115 na
2007-12-28 404.350 410.520 398.010 398.010 -1.568 na
2007-12-21 390.330 404.360 380.350 404.350 3.592 na
2007-12-14 407.730 412.990 390.070 390.330 -4.270 na
2007-12-07 398.770 409.150 390.160 407.740 2.249 na
2007-11-30 392.220 404.890 382.130 398.770 1.670 na
2007-11-23 398.580 398.580 382.910 392.220 -1.596 na
2007-11-16 399.920 410.440 394.000 398.580 -0.335 na
2007-11-09 413.870 415.330 395.800 399.920 -3.371 na
2007-11-02 427.960 432.300 409.150 413.870 -3.308 na
2007-10-26 415.480 428.180 410.300 428.030 3.021 na
2007-10-19 438.670 439.880 415.470 415.480 -5.289 na
2007-10-12 442.340 444.800 434.600 438.680 -0.827 na
2007-10-05 423.430 443.630 423.350 442.340 4.466 na
2007-09-28 427.940 429.070 419.620 423.430 -1.054 na
2007-09-21 414.050 433.940 409.680 427.940 3.355 na
2007-09-14 409.270 415.290 401.340 414.050 1.165 na
2007-09-07 417.600 424.080 407.760 409.280 -1.995 na
2007-08-31 420.450 420.450 404.700 417.610 -0.675 na
2007-08-24 412.350 421.300 408.370 420.450 1.964 na
2007-08-17 413.360 419.290 387.480 412.350 -0.252 na
2007-08-10 400.490 420.760 394.830 413.390 3.221 na
2007-08-03 410.020 419.190 399.900 400.490 -2.331 na
2007-07-27 437.750 441.030 409.800 410.050 -6.328 na
2007-07-20 444.920 445.820 434.870 437.750 -1.607 na
2007-07-13 440.190 445.330 432.740 444.900 1.070 na
2007-07-06 432.300 441.360 432.300 440.190 1.823 na
2007-06-29 432.740 437.940 425.000 432.310 -0.102 na
2007-06-22 440.390 442.200 430.700 432.750 -1.715 na
2007-06-15 432.230 441.940 425.640 440.300 1.865 na
2007-06-08 443.300 444.310 425.960 432.240 -2.495 na
2007-06-01 431.140 444.690 431.140 443.300 2.816 na
2007-05-25 428.190 439.370 426.890 431.160 0.691 na
2007-05-18 430.590 431.850 422.300 428.200 -0.557 na
2007-05-11 431.730 434.570 425.660 430.600 -0.259 na
2007-05-04 428.250 431.720 418.460 431.720 0.810 na
2007-04-27 426.430 430.400 422.650 428.250 0.427 na
2007-04-20 420.930 426.660 419.440 426.430 1.307 na
2007-04-13 418.170 420.930 413.300 420.930 0.660 na
2007-04-06 411.910 418.550 411.380 418.170 1.517 na
2007-03-30 416.160 417.210 408.170 411.920 -1.019 na
2007-03-23 399.880 416.370 399.880 416.160 4.071 na
2007-03-16 402.140 404.350 390.760 399.880 -0.564 na
2007-03-09 397.060 403.490 389.750 402.150 1.282 na
2007-03-02 421.460 422.950 395.780 397.060 -5.792 na
2007-02-23 417.350 423.350 414.760 421.470 0.987 na
2007-02-16 411.580 417.470 408.930 417.350 1.402 na
2007-02-09 413.620 416.450 410.110 411.580 -0.493 na
2007-02-02 401.170 414.060 400.580 413.620 3.093 na
2007-01-26 399.620 404.400 394.990 401.210 0.398 na
2007-01-19 402.610 404.720 395.640 399.620 -0.743 na
2007-01-12 393.690 402.610 390.180 402.610 2.263 na
2007-01-05 400.000 403.360 392.980 393.700 -1.580 na
2006-12-29 396.950 405.500 396.780 400.020 0.771 na
2006-12-22 403.070 404.510 394.960 396.960 -1.516 na
2006-12-15 403.980 406.390 399.810 403.070 -0.225 na
2006-12-08 398.690 407.540 398.690 403.980 1.322 na
2006-12-01 402.510 402.510 391.440 398.710 -0.944 na
2006-11-24 399.850 403.610 398.850 402.510 0.663 na
2006-11-17 391.650 403.700 390.480 399.860 2.086 na
2006-11-10 383.720 393.190 383.720 391.690 2.077 na
2006-11-03 390.550 392.910 380.800 383.720 -1.751 na
2006-10-27 387.590 395.420 385.050 390.560 0.766 na
2006-10-20 388.790 392.890 386.490 387.590 -0.309 na
2006-10-13 377.370 389.550 375.720 388.790 3.026 na
2006-10-06 371.780 379.540 364.800 377.370 1.504 na
2006-09-29 369.080 377.840 366.640 371.780 0.732 na
2006-09-22 373.910 377.790 366.620 369.080 -1.331 na
2006-09-15 364.140 375.760 359.730 374.060 2.721 na
2006-09-08 369.850 372.950 362.070 364.150 -1.541 na
2006-09-01 360.530 371.500 360.100 369.850 2.585 na
2006-08-25 368.460 368.460 357.630 360.530 -2.152 na
2006-08-18 353.510 369.610 353.510 368.460 4.226 na
2006-08-11 363.780 363.900 351.080 353.520 -2.823 na
2006-08-04 361.710 371.290 356.150 363.790 0.575 na
2006-07-28 348.690 362.850 348.690 361.710 3.734 na
2006-07-21 355.530 365.330 346.810 348.690 -1.924 na
2006-07-14 369.780 373.170 351.720 355.530 -3.854 na
2006-07-07 375.960 378.840 369.230 369.780 -1.646 na
2006-06-30 361.710 375.990 356.770 375.970 3.940 na
2006-06-23 362.660 363.740 354.950 361.720 -0.262 na
2006-06-16 366.210 366.600 350.700 362.670 -0.969 na
2006-06-09 383.430 383.430 357.480 366.220 -4.491 na
2006-06-02 380.620 385.590 371.310 383.440 0.736 na
2006-05-26 377.680 381.700 364.440 380.640 0.784 na
2006-05-19 386.680 387.560 372.140 377.680 -2.330 na
2006-05-12 404.470 405.450 386.090 386.690 -4.396 na
2006-05-05 394.580 405.940 393.140 404.470 2.506 na
2006-04-28 399.060 399.510 389.850 394.580 -1.123 na
2006-04-21 387.560 402.140 385.310 399.060 2.967 na
2006-04-14 391.010 392.770 383.790 387.560 -0.882 na
2006-04-07 395.670 398.330 390.220 391.010 -0.967 na
2006-03-31 389.900 395.740 387.500 394.830 1.264 na
2006-03-24 385.030 389.940 381.200 389.900 1.265 na
2006-03-17 374.760 386.340 374.350 385.030 2.740 na
2006-03-10 380.280 380.300 367.820 374.760 -1.452 na
2006-03-03 380.000 383.720 376.080 380.280 0.074 na
2006-02-24 376.740 380.380 374.150 380.000 0.865 na
2006-02-17 370.150 377.570 364.920 376.740 1.780 na
2006-02-10 374.620 377.060 365.460 370.150 -1.188 na
2006-02-03 377.560 380.830 372.710 374.600 -0.784 na
2006-01-27 364.970 379.450 363.320 377.560 3.450 na
2006-01-20 366.620 370.450 362.080 364.970 -0.450 na
2006-01-13 362.300 369.260 362.300 366.620 1.192 na
2006-01-06 350.670 362.870 347.370 362.300 3.316 na
2005-12-30 357.160 357.970 349.650 350.670 -1.817 na
2005-12-23 355.320 357.260 349.530 357.160 0.518 na
2005-12-16 359.170 362.800 355.320 355.320 -1.072 na
2005-12-09 360.710 362.540 355.470 359.170 -0.427 na
2005-12-02 357.580 360.900 350.970 360.710 0.875 na
2005-11-25 351.240 359.060 349.950 357.580 1.805 na
2005-11-18 347.970 351.910 340.850 351.240 0.940 na
2005-11-11 345.070 348.500 340.420 347.970 0.840 na
2005-11-04 333.450 348.890 333.450 345.070 3.485 na
2005-10-28 331.670 339.730 326.580 333.450 0.537 na
2005-10-21 332.380 335.760 325.100 331.670 -0.214 na
2005-10-14 338.670 338.890 322.920 332.380 -1.857 na
2005-10-07 350.200 353.170 332.360 338.670 -3.292 na
2005-09-30 343.060 350.450 343.060 350.200 2.081 na
2005-09-23 350.770 351.410 337.780 343.060 -2.198 na
2005-09-16 352.980 354.670 347.130 350.770 -0.626 na
2005-09-09 345.670 352.980 345.670 352.980 2.115 na
2005-09-02 337.720 349.300 336.000 345.670 2.354 na
2005-08-26 340.960 345.100 337.170 337.720 -0.950 na
2005-08-19 345.910 349.160 339.080 340.960 -1.431 na
2005-08-12 346.330 349.330 343.950 345.910 -0.121 na
2005-08-05 352.900 357.860 345.270 346.330 -1.862 na
2005-07-29 351.560 355.530 346.640 352.900 0.381 na
2005-07-22 344.590 352.180 341.820 351.560 2.023 174.200
2005-07-15 344.360 349.890 342.530 344.590 0.067 na
2005-07-08 334.970 344.580 333.420 344.360 2.803 174.200
2005-07-01 326.810 336.060 325.390 334.970 2.497 na
2005-06-24 335.830 336.200 325.570 326.810 -2.686 na
2005-06-17 327.700 338.710 326.640 335.830 2.481 2585.90
2005-06-10 325.050 331.340 323.940 327.700 0.815 na
2005-06-03 323.140 327.950 322.330 325.050 0.591 na
2005-05-27 319.220 323.500 317.260 323.140 1.228 1765.50
2005-05-20 305.020 320.050 305.010 319.220 4.655 1759.58
2005-05-13 312.220 315.170 303.110 305.020 -2.306 1867.15
2005-05-06 303.080 313.130 303.080 312.220 3.016 na
2005-04-29 308.290 312.760 298.730 303.080 -1.690 na
2005-04-22 303.410 313.010 301.890 308.290 1.608 na
2005-04-15 319.250 320.940 302.900 303.410 -4.962 1899.37
2005-04-08 319.850 324.640 317.350 319.250 -0.191 1636.70
2005-04-01 321.230 324.220 315.840 319.860 -0.451 na
2005-03-25 325.970 328.590 319.780 321.310 -1.430 1545.70
2005-03-18 327.340 331.350 324.140 325.970 -0.419 1833.45
2005-03-11 336.510 338.020 326.050 327.340 -2.725 1758.38
2005-03-04 331.500 337.010 327.750 336.510 1.511 1930.94
2005-02-25 327.260 331.510 320.770 331.500 1.296 1926.80
2005-02-18 328.520 331.810 326.170 327.260 -0.384 1675.22
2005-02-11 329.620 331.160 322.510 328.520 -0.334 1900.26
2005-02-04 314.710 329.620 314.710 329.620 4.738 1974.62
2005-01-28 312.450 317.950 309.680 314.710 0.723 1687.60
2005-01-21 314.380 318.460 312.100 312.450 -0.614 na
2005-01-14 310.000 315.780 307.550 314.380 1.413 na
2005-01-07 328.800 329.700 309.980 310.000 -5.718 na
2004-12-31 327.410 331.020 323.950 328.800 0.425 na
2004-12-24 323.770 328.490 321.390 327.410 1.124 na
2004-12-17 318.730 326.050 318.390 323.770 1.581 na
2004-12-10 324.440 324.440 314.030 318.730 -1.760 na
2004-12-03 320.830 326.350 318.930 324.440 1.125 na
2004-11-26 311.650 322.040 311.190 320.830 2.946 na
2004-11-19 315.680 318.110 311.490 311.650 -1.277 na
2004-11-12 308.270 315.680 306.370 315.680 2.404 na
2004-11-05 296.850 309.160 295.540 308.270 3.847 na
2004-10-29 288.340 298.510 287.690 296.850 2.951 na
2004-10-22 288.980 293.220 285.920 288.340 -0.221 na
2004-10-15 292.450 294.450 286.470 288.980 -1.187 na
2004-10-08 297.530 301.540 292.450 292.450 -1.707 na
2004-10-01 287.970 297.730 284.360 297.530 3.320 na
2004-09-24 290.630 293.280 287.100 287.970 -0.915 na
2004-09-17 288.670 291.400 287.370 290.630 0.679 na
2004-09-10 282.430 288.700 282.430 288.670 2.209 na
2004-09-03 279.650 284.450 274.720 282.430 0.994 na
2004-08-27 278.390 279.650 274.920 279.650 0.453 na
2004-08-20 263.650 278.390 263.650 278.390 5.591 na
2004-08-13 264.470 269.510 262.950 263.650 -0.310 na
2004-08-06 279.910 280.430 264.390 264.470 -5.516 na
2004-07-30 273.810 280.330 270.380 279.910 2.228 na
2004-07-23 281.910 286.270 273.780 273.810 -2.873 na
2004-07-16 284.260 285.340 281.470 281.910 -0.827 na
2004-07-09 292.460 292.460 282.960 284.260 -2.804 na
2004-07-02 293.070 296.410 291.110 292.460 -0.208 na
2004-06-25 286.430 293.070 283.510 293.070 2.318 na
2004-06-18 283.480 286.960 278.990 286.430 1.041 na
2004-06-11 280.930 286.960 280.930 283.480 0.908 na
2004-06-04 281.000 283.950 278.670 280.930 -0.025 na
2004-05-28 270.840 282.650 270.840 281.000 3.751 na
2004-05-21 269.130 272.880 263.250 270.840 0.635 na
2004-05-14 271.270 272.750 264.320 269.130 -0.789 na
2004-05-07 276.980 283.240 271.260 271.270 -2.062 na
2004-04-30 289.650 291.200 276.690 276.980 -4.374 na
2004-04-23 285.160 291.320 281.240 289.650 1.575 na
2004-04-16 290.230 292.850 281.400 285.160 -1.747 na
2004-04-09 291.950 294.220 289.670 290.230 -0.637 na
2004-04-02 278.720 292.350 278.720 292.090 4.797 na
2004-03-26 277.870 279.710 271.870 278.720 0.306 na
2004-03-19 283.110 283.200 274.980 277.870 -1.851 na
2004-03-12 290.050 291.600 277.080 283.110 -2.393 na
2004-03-05 283.180 291.620 283.180 290.050 2.426 na
2004-02-27 279.760 284.170 274.570 283.180 1.222 na
2004-02-20 281.330 286.380 278.050 279.760 -0.558 na
2004-02-13 280.670 286.660 280.190 281.330 0.235 na
2004-02-06 278.050 280.670 271.590 280.670 0.942 na
2004-01-30 285.090 286.660 274.960 278.050 -2.469 na
2004-01-23 280.150 285.500 280.150 285.090 1.763 na
2004-01-16 274.640 281.470 274.200 280.150 2.006 na
2004-01-09 270.860 277.500 270.860 274.640 1.396 na
2004-01-02 269.840 275.360 269.840 270.860 0.378 na
2003-12-26 266.580 270.550 265.700 269.840 1.223 na
2003-12-19 266.390 269.050 258.700 266.580 0.071 na
2003-12-12 262.830 266.390 257.330 266.390 1.355 na
2003-12-05 265.920 270.830 261.960 262.830 -1.162 na
2003-11-28 256.990 266.710 256.990 265.920 3.475 na
2003-11-21 259.670 259.670 254.350 256.990 -1.032 na
2003-11-14 263.060 264.550 256.540 259.670 -1.289 na
2003-11-07 256.410 264.540 256.410 263.060 2.594 na
2003-10-31 246.430 259.210 246.430 256.410 4.050 na
2003-10-24 251.680 253.980 245.530 246.430 -2.086 na
2003-10-17 250.850 256.770 250.850 251.680 0.331 na
2003-10-10 247.990 253.530 247.380 250.850 1.153 na
2003-10-03 234.330 248.400 233.170 247.990 5.829 na
2003-09-26 249.090 249.090 234.310 234.330 -5.926 na
2003-09-19 245.940 250.160 245.480 249.090 1.281 na
2003-09-12 247.620 251.070 243.020 245.940 -0.678 na
2003-09-05 243.430 250.220 243.360 247.620 1.721 na
2003-08-29 238.770 244.360 235.210 243.430 1.952 na
2003-08-22 233.010 244.580 233.010 238.770 2.472 na
2003-08-15 224.640 233.510 224.640 233.010 3.726 na
2003-08-08 228.770 229.050 222.440 224.640 -1.805 na
2003-08-01 229.380 233.540 228.680 228.770 -0.266 na
2003-07-25 227.920 231.030 224.430 229.380 0.641 na
2003-07-18 231.840 235.100 225.210 227.920 -1.695 na
2003-07-11 224.580 233.720 224.580 231.850 3.237 na
2003-07-04 221.290 226.030 218.000 224.580 1.487 na
2003-06-27 221.440 223.400 216.060 221.290 -0.068 na
2003-06-20 220.010 225.070 220.010 221.440 0.650 na
2003-06-13 220.840 223.360 216.730 220.010 -0.376 na
2003-06-06 215.540 225.660 215.380 220.840 2.459 na
2003-05-30 204.700 215.550 204.360 215.540 5.296 na
2003-05-23 203.420 204.990 199.580 204.700 0.629 na
2003-05-16 206.270 208.490 203.410 203.420 -1.382 na
2003-05-09 203.870 206.610 203.160 206.270 1.177 na
2003-05-02 194.320 203.930 194.230 203.870 4.915 na
2003-04-25 192.750 197.860 192.090 194.320 0.815 na
2003-04-18 186.820 192.820 186.820 192.750 3.174 na
2003-04-11 188.190 192.970 186.510 186.820 -0.728 na
2003-04-04 186.680 190.650 182.860 188.190 0.809 na
2003-03-28 190.170 190.170 184.330 186.680 -1.825 na
2003-03-21 178.700 190.190 177.810 190.150 6.407 na
2003-03-14 179.290 180.150 172.670 178.700 -0.329 na
2003-03-07 183.500 185.390 177.310 179.290 -2.294 na
2003-02-28 185.120 185.120 179.860 183.500 -0.875 na
2003-02-21 183.230 185.640 182.380 185.120 1.031 na
2003-02-14 182.790 185.620 179.760 183.230 0.241 na
2003-02-07 189.750 190.270 182.790 182.790 -3.668 na
2003-01-31 187.250 191.080 183.970 189.750 -0.670 na
2003-01-24 197.020 197.440 191.030 191.030 -3.040 na
2003-01-17 201.320 202.770 196.700 197.020 -2.136 na
2003-01-10 200.110 203.700 198.770 201.320 0.605 na
2003-01-03 196.350 201.790 194.420 200.110 1.915 na
2002-12-27 197.690 200.160 196.140 196.350 -0.673 na
2002-12-20 198.540 202.610 195.610 197.680 -0.433 na
2002-12-13 201.580 202.600 197.110 198.540 -1.508 na
2002-12-06 203.650 207.710 198.710 201.580 -1.016 na
2002-11-29 202.760 206.950 200.700 203.650 0.439 na
2002-11-22 197.040 203.430 193.330 202.760 2.903 na
2002-11-15 194.490 197.950 189.860 197.040 1.316 na
2002-11-08 198.260 201.540 193.790 194.480 -1.907 na
2002-11-01 194.510 198.260 188.500 198.260 1.928 na
2002-10-25 190.640 194.900 188.940 194.510 2.030 na
2002-10-18 179.580 190.710 178.650 190.640 6.159 na
2002-10-11 180.290 182.270 169.640 179.580 -0.394 na
2002-10-04 187.820 192.290 179.110 180.290 -4.009 na
2002-09-27 188.830 192.440 183.320 187.820 -0.535 na
2002-09-20 200.020 200.130 188.350 188.830 -5.594 na
2002-09-13 200.230 204.770 196.950 200.020 -0.105 na
2002-09-06 200.260 200.690 194.150 200.230 -0.015 na
2002-08-30 204.730 208.440 197.440 200.260 -2.183 na
2002-08-23 202.870 210.310 202.730 204.730 2.196 na
2002-08-16 197.960 203.570 191.480 200.330 1.197 na
2002-08-09 189.850 199.110 185.080 197.960 4.272 na
2002-08-02 192.940 204.480 189.690 189.850 -1.602 na
2002-07-26 192.620 193.430 177.270 192.940 0.166 na
2002-07-19 208.350 208.360 191.950 192.620 -7.550 na
2002-07-12 222.950 223.410 206.080 208.350 -6.544 na
2002-07-05 231.320 231.320 212.810 222.940 -3.639 na
2002-06-28 230.900 232.770 220.400 231.360 0.199 na
2002-06-21 229.140 237.380 229.140 230.900 1.223 na
2002-06-14 235.370 237.020 228.020 228.110 -3.085 na
2002-06-07 244.100 244.100 229.570 235.370 -3.576 na
2002-05-31 247.130 247.800 241.210 244.100 -1.226 na
2002-05-24 254.030 254.030 245.330 247.130 -2.697 na
2002-05-17 247.060 258.090 246.750 253.980 2.801 na
2002-05-10 256.390 256.900 246.650 247.060 -3.639 na
2002-05-03 250.570 256.850 249.130 256.390 2.323 na
2002-04-26 256.480 256.480 250.450 250.570 -2.304 na
2002-04-19 253.480 258.230 251.910 256.480 1.184 na
2002-04-12 244.820 253.480 243.030 253.480 3.537 na
2002-04-05 247.920 247.970 243.380 244.820 -1.250 na
2002-03-29 245.610 250.020 242.990 247.920 0.941 na
2002-03-22 243.960 248.260 243.750 245.610 0.676 na
2002-03-15 243.820 244.770 241.290 243.960 0.057 na
2002-03-08 233.760 244.230 233.760 243.820 4.304 na
2002-03-01 225.990 233.770 225.960 233.760 3.438 na
2002-02-22 228.190 228.190 222.590 225.990 -0.964 na
2002-02-15 225.580 231.690 225.390 228.190 1.157 na
2002-02-08 231.820 231.920 221.800 225.580 -3.639 na
2002-02-01 230.290 234.100 225.970 234.100 1.654 na
2002-01-25 226.780 230.480 224.560 230.290 1.548 na
2002-01-18 232.880 232.880 226.700 226.780 -2.619 na
2002-01-11 237.420 238.780 232.870 232.880 -1.912 na
2002-01-04 234.130 237.790 228.130 237.420 1.405 na
2001-12-28 229.530 235.510 229.410 234.130 2.004 na
2001-12-21 222.620 229.650 222.420 229.530 3.104 na
2001-12-14 226.930 227.310 220.720 222.620 -2.248 na
2001-12-07 217.610 228.370 215.200 227.740 4.655 na
2001-11-30 216.500 218.380 213.180 217.610 0.517 na
2001-11-23 212.700 216.490 212.700 216.490 1.782 na
2001-11-16 207.680 214.340 204.940 212.700 2.417 na
2001-11-09 205.850 211.390 205.850 207.680 0.889 na
2001-11-02 208.630 208.660 199.690 205.850 -1.333 na
2001-10-26 201.840 208.650 200.650 208.630 3.364 na
2001-10-19 203.350 206.740 198.850 201.840 -0.743 na
2001-10-12 197.460 205.970 194.110 203.350 2.983 na
2001-10-05 192.770 200.350 187.380 197.460 2.433 na
2001-09-28 181.090 192.870 181.090 192.770 6.450 na
2001-09-21 210.310 210.310 178.360 181.090 -13.894 na
2001-09-14 213.750 213.750 209.410 210.310 -1.609 na
2001-09-07 223.040 225.470 212.690 213.750 -4.165 na
2001-08-31 227.490 228.270 221.980 223.040 -1.956 na
2001-08-24 227.050 228.180 224.070 227.490 0.194 na
2001-08-17 224.250 228.830 224.060 227.050 1.253 na
2001-08-10 229.000 229.000 221.380 224.240 -2.079 na
2001-08-03 228.230 230.280 226.590 229.000 0.337 na
2001-07-27 227.480 228.500 220.320 228.230 0.325 na
2001-07-20 226.820 228.300 223.280 227.490 0.295 na
2001-07-13 222.400 227.100 217.810 226.820 1.987 na
2001-07-06 232.410 232.450 221.770 222.400 -3.997 na
2001-06-29 219.440 231.660 216.840 231.660 5.564 na
2001-06-22 222.130 223.400 218.650 219.450 -1.207 na
2001-06-15 231.040 231.140 221.320 222.130 -3.856 na
2001-06-08 226.850 233.130 226.850 231.040 1.847 na
2001-06-01 230.700 230.710 223.410 226.850 -1.669 na
2001-05-25 231.040 238.000 228.980 230.700 -0.147 na
2001-05-18 221.260 231.310 220.320 231.040 4.420 na
2001-05-11 222.050 224.240 220.700 221.260 -0.356 na
2001-05-04 219.610 222.950 217.520 222.050 1.111 na
2001-04-27 211.620 219.610 208.820 219.610 3.776 na
2001-04-20 206.880 214.540 204.510 211.620 2.291 na
2001-04-13 197.500 208.370 197.500 206.880 4.749 na
2001-04-06 204.780 204.780 191.950 197.500 -3.555 na
2001-03-30 202.410 206.760 199.860 204.780 1.171 na
2001-03-23 201.180 208.080 191.970 202.410 0.611 na
2001-03-16 216.260 216.260 201.180 201.180 -6.973 na
2001-03-09 216.610 221.580 215.870 216.260 -0.162 na
2001-03-02 217.680 222.530 211.160 216.610 -0.492 na
2001-02-23 227.980 228.400 211.710 217.680 -4.518 na
2001-02-16 225.940 233.820 225.370 227.980 0.903 na
2001-02-09 227.130 231.200 225.060 225.940 -0.524 na
2001-02-02 225.350 231.420 225.200 227.130 0.790 na
2001-01-26 220.810 227.390 219.960 225.350 2.056 na
2001-01-19 220.900 226.820 219.450 220.810 -0.041 na
2001-01-12 210.590 221.140 208.880 220.900 4.896 na
2001-01-05 219.590 219.610 208.600 210.590 -4.099 na
2000-12-29 208.500 225.070 208.110 219.590 5.319 na
2000-12-22 206.960 210.420 198.930 208.500 0.734 na
2000-12-15 211.750 216.650 204.120 206.980 -2.253 na
2000-12-08 201.150 211.750 199.470 211.750 5.270 na
2000-12-01 208.170 210.690 194.300 201.150 -3.372 na
2000-11-24 212.580 212.580 201.000 208.170 -2.075 na
2000-11-17 209.070 215.770 202.750 212.580 1.679 na
2000-11-10 220.640 220.680 209.040 209.070 -5.222 na
2000-11-03 207.520 220.590 206.370 220.590 6.298 na
2000-10-27 208.730 210.930 201.600 207.520 -0.580 na
2000-10-20 205.710 209.250 195.200 208.730 1.468 na
2000-10-13 206.570 206.680 197.720 205.710 -0.416 na
2000-10-06 217.290 218.010 205.970 206.570 -4.933 na
2000-09-29 216.120 219.150 212.040 217.290 0.541 na
2000-09-22 222.920 222.920 210.390 216.120 -3.050 na
2000-09-15 222.420 224.870 220.620 222.920 0.225 na
2000-09-08 224.690 225.120 220.930 222.420 -1.010 na
2000-09-01 218.520 224.690 218.100 224.690 2.824 na
2000-08-25 214.090 219.040 213.420 218.520 2.069 na
2000-08-18 210.720 215.280 210.600 214.090 1.599 na
2000-08-11 207.410 210.860 206.360 210.720 1.596 na
2000-08-04 200.740 207.620 199.540 207.410 3.323 na
2000-07-28 212.110 213.080 200.390 200.740 -5.360 na
2000-07-21 219.670 221.430 212.110 212.110 -3.442 na
2000-07-14 215.710 220.630 215.640 219.670 1.836 na
2000-07-07 210.690 215.770 208.450 215.710 2.378 na
2000-06-30 204.620 213.580 204.620 210.700 2.971 na
2000-06-23 208.570 211.220 203.810 204.620 -1.894 na
2000-06-16 210.020 210.460 204.020 208.570 -0.690 na
2000-06-09 209.810 211.380 206.870 210.020 0.100 na
2000-06-02 191.870 209.810 191.870 209.810 9.350 na
2000-05-26 198.480 198.910 187.750 191.870 -3.330 na
2000-05-19 202.150 207.740 197.270 198.480 -1.815 na
2000-05-12 207.610 207.610 193.790 202.150 -2.630 na
2000-05-05 205.280 209.330 197.190 207.610 1.135 na
2000-04-28 196.030 205.280 189.540 205.280 4.719 na
2000-04-21 185.340 198.380 181.440 196.030 5.768 na
2000-04-14 211.980 212.710 183.840 185.340 -12.567 na
2000-04-07 208.950 211.980 188.070 211.980 1.450 na
2000-03-31 219.140 220.170 203.880 208.950 -4.650 na
2000-03-24 218.120 222.680 206.120 219.140 0.468 na
2000-03-17 221.520 221.520 207.670 218.120 -1.535 na
2000-03-10 223.580 225.390 216.130 221.520 -0.921 na
2000-03-03 209.420 223.580 206.840 223.580 6.762 na
2000-02-25 204.700 210.890 200.840 209.420 2.306 na
2000-02-18 202.250 214.330 201.070 204.700 1.211 na
2000-02-11 201.150 205.060 201.150 202.250 0.547 na
2000-02-04 194.680 201.780 189.680 201.150 3.323 na
2000-01-28 207.160 209.300 193.940 194.680 -6.024 na
2000-01-21 200.500 207.170 199.610 207.160 3.322 na
2000-01-14 191.870 200.700 191.130 200.500 4.498 na
2000-01-07 197.790 198.960 184.370 191.870 -2.993 na
1999-12-31 189.860 197.800 189.540 197.790 4.177 na
1999-12-24 184.670 191.040 184.570 189.860 2.810 na
1999-12-17 185.060 186.030 180.700 184.670 -0.678 na
1999-12-10 187.170 187.950 183.540 185.930 -0.662 na
1999-12-03 184.610 188.130 182.310 187.170 1.392 na
1999-11-26 186.330 186.840 182.370 184.600 -0.928 na
1999-11-19 182.040 187.570 182.030 186.330 2.357 na
1999-11-12 180.210 182.090 179.670 182.040 1.015 na
1999-11-05 175.670 181.150 175.670 180.210 2.584 na
1999-10-29 172.410 176.440 170.510 175.670 1.891 na
1999-10-22 170.950 172.560 167.900 172.410 0.854 na
1999-10-15 175.710 176.930 169.040 170.950 -2.709 na
1999-10-08 174.520 177.450 174.510 175.710 0.682 na
1999-10-01 171.370 176.210 171.220 174.520 1.838 na
1999-09-24 179.130 179.250 170.080 171.370 -4.332 na
1999-09-17 181.770 181.780 177.290 179.130 -1.452 na
1999-09-10 180.120 181.770 179.700 181.770 0.916 na
1999-09-03 177.410 180.130 174.780 180.120 1.528 na
1999-08-27 179.720 180.890 177.340 177.410 -1.285 na
1999-08-20 179.850 180.320 178.130 179.720 -0.072 na
1999-08-13 177.250 179.850 173.350 179.850 1.467 na
1999-08-06 183.800 184.270 176.010 177.250 -3.564 na
1999-07-30 184.160 184.160 181.890 183.800 -0.195 na
1999-07-23 190.150 190.240 183.580 184.160 -3.150 na
1999-07-16 186.940 190.150 186.550 190.150 1.717 na
1999-07-09 187.230 188.490 184.730 186.940 -0.155 na
1999-07-02 179.460 187.310 179.460 187.230 4.330 na
1999-06-25 179.180 181.190 179.110 179.460 0.156 na
1999-06-18 177.280 180.250 176.000 179.180 1.072 na
1999-06-11 177.690 179.360 177.070 177.280 -0.231 na
1999-06-04 175.650 177.700 174.280 177.690 1.161 na
1999-05-28 179.850 180.550 173.830 175.650 -2.335 na
1999-05-21 176.940 179.960 174.670 179.850 1.645 na
1999-05-14 173.920 179.410 173.920 176.940 1.736 na
1999-05-07 171.620 174.100 171.230 173.920 1.340 na
1999-04-30 170.650 173.210 170.650 171.620 0.568 na
1999-04-23 167.310 171.630 165.680 170.650 1.996 na
1999-04-16 160.790 167.320 159.030 167.310 4.055 na
1999-04-09 161.000 162.570 157.580 160.790 -0.130 na
1999-04-02 159.050 162.520 159.050 161.000 1.226 na
1999-03-26 160.410 160.660 154.140 159.050 -0.848 na
1999-03-19 162.520 163.300 160.390 160.410 -1.298 na
1999-03-12 162.550 164.270 162.390 162.520 -0.018 na
1999-03-05 159.140 163.470 159.140 162.550 2.143 na
1999-02-26 160.070 163.760 159.080 159.140 -0.581 na
1999-02-19 162.820 164.600 158.950 160.070 -1.689 na
1999-02-12 167.530 168.980 162.350 162.820 -2.811 na
1999-02-05 175.060 175.640 167.530 167.530 -4.301 na
1999-01-29 173.810 175.240 172.170 175.060 0.719 na
1999-01-22 176.390 178.270 172.170 173.810 -1.463 na
1999-01-15 178.900 179.590 170.570 176.390 -1.403 na
1999-01-08 177.370 179.350 176.210 178.900 0.868 na
1999-01-01 169.510 177.360 169.510 177.360 4.631 na
1998-12-25 166.170 169.660 166.170 169.510 2.010 na
1998-12-18 164.430 166.180 160.870 166.170 1.058 na
1998-12-11 167.370 168.950 163.310 164.430 -1.757 na
1998-12-04 168.320 168.560 164.510 167.370 -0.564 na
1998-11-27 165.250 168.320 165.250 168.320 1.858 na
1998-11-20 162.380 165.250 160.840 165.250 1.767 na
1998-11-13 166.980 167.110 162.380 162.380 -2.755 na
1998-11-06 158.080 167.210 158.080 166.980 5.630 na
1998-10-30 154.590 159.200 154.160 158.080 2.258 na
1998-10-23 143.160 154.910 143.090 154.590 7.984 na
1998-10-16 132.560 143.160 132.560 143.160 7.996 na
1998-10-09 145.440 145.440 126.150 132.560 -8.856 na
1998-10-02 153.930 155.110 143.110 145.440 -5.515 na
1998-09-25 152.810 157.090 149.750 153.930 0.733 na
1998-09-18 148.760 152.810 148.700 152.810 2.723 na
1998-09-11 145.920 152.350 144.160 148.760 1.946 na
1998-09-04 151.060 151.990 141.540 145.920 -3.403 na
1998-08-28 166.380 167.300 150.890 151.060 -9.208 na
1998-08-21 170.000 174.210 164.050 166.380 -2.129 na
1998-08-14 175.830 175.840 167.720 170.000 -3.316 na
1998-08-07 176.790 176.930 165.580 175.830 -0.543 na
1998-07-31 183.180 183.180 176.790 176.790 -3.488 na
1998-07-24 193.990 194.280 182.710 183.180 -5.572 na
1998-07-17 192.970 194.680 192.970 193.990 0.529 na
1998-07-10 192.710 193.800 192.270 192.970 0.135 na
1998-07-03 189.340 192.920 189.340 192.710 1.780 na
1998-06-26 182.650 190.040 182.650 189.340 3.663 na
1998-06-19 184.220 186.170 180.850 182.650 -0.852 na
1998-06-12 189.930 191.380 182.230 184.220 -3.006 na
1998-06-05 191.110 191.110 188.000 189.930 -0.617 na
1998-05-29 194.680 195.070 186.800 191.110 -1.834 na
1998-05-22 196.980 197.320 193.860 194.680 -1.168 na
1998-05-15 200.650 201.650 196.980 196.980 -1.829 na
1998-05-08 203.070 204.150 198.860 200.650 -1.192 na
1998-05-01 201.260 203.130 194.740 203.070 0.899 na
1998-04-24 204.010 206.310 200.720 201.260 -1.348 na
1998-04-17 201.630 204.010 200.140 204.010 1.180 na
1998-04-10 203.060 203.870 197.470 201.630 -0.704 na
1998-04-03 199.280 203.780 198.330 203.060 1.897 na
1998-03-27 197.920 200.230 197.450 199.280 0.682 na
1998-03-20 195.890 198.550 195.890 197.930 1.041 na
1998-03-13 193.750 196.540 192.160 195.890 1.105 na
1998-03-06 193.580 194.980 190.900 193.750 0.088 na
1998-02-27 190.060 194.170 189.980 193.580 1.852 na
1998-02-20 189.370 190.440 188.820 190.060 0.364 na
1998-02-13 184.610 189.370 184.610 189.370 2.578 na
1998-02-06 177.540 185.080 177.540 184.610 3.982 na
1998-01-30 175.270 178.660 173.690 177.540 1.295 na
1998-01-23 176.100 178.320 174.950 175.270 -0.471 na
1998-01-16 169.970 176.190 166.570 176.100 3.607 na
1998-01-09 181.000 181.890 169.680 169.970 -6.094 na
1998-01-02 174.380 181.820 174.380 181.000 3.796 na
1997-12-26 174.050 175.990 173.960 174.380 0.190 na
1997-12-19 174.990 177.300 170.850 174.050 -0.537 na
1997-12-12 180.450 182.280 173.920 174.990 -3.026 na
1997-12-05 177.710 180.450 177.710 180.450 1.542 na
1997-11-28 180.230 180.230 175.710 177.710 -1.398 na
1997-11-21 177.610 181.310 177.610 180.230 1.475 na
1997-11-14 180.450 181.610 174.030 177.610 -1.574 na
1997-11-07 179.140 184.680 179.140 180.450 0.731 na
1997-10-31 185.380 185.380 168.210 179.140 -3.366 na
1997-10-24 185.570 189.880 184.680 185.380 -0.102 na
1997-10-17 192.480 192.980 183.370 185.570 -3.590 na
1997-10-10 190.170 192.490 190.170 192.480 1.215 na
1997-10-03 185.650 190.990 185.640 190.170 2.435 na
1997-09-26 184.760 186.870 184.760 185.650 0.482 na
1997-09-19 182.260 185.300 182.260 184.760 1.372 na
1997-09-12 179.530 182.260 179.530 182.260 1.521 na
1997-09-05 175.810 179.590 175.810 179.530 2.116 na
1997-08-29 172.470 175.890 172.470 175.810 1.937 na
1997-08-22 169.930 174.220 168.870 172.470 1.495 na
1997-08-15 171.570 172.500 169.930 169.930 -0.956 na
1997-08-08 171.670 175.450 170.540 171.570 -0.058 na
1997-08-01 168.230 172.070 168.140 171.670 2.045 na
1997-07-25 167.100 168.590 165.690 168.230 0.676 na
1997-07-18 165.320 169.130 165.320 167.100 1.077 na
1997-07-11 162.980 165.380 162.390 165.320 1.436 na
1997-07-04 159.320 162.980 159.010 162.980 2.297 na
1997-06-27 159.940 160.290 158.400 159.320 -0.388 na
1997-06-20 158.630 160.910 158.270 159.940 0.826 na
1997-06-13 157.710 158.770 157.080 158.630 0.577 na
1997-06-06 154.830 157.880 154.750 157.720 1.867 na
1997-05-30 152.630 154.830 152.200 154.830 1.441 na
1997-05-23 148.410 152.640 148.190 152.630 2.843 na
1997-05-16 146.890 149.100 146.890 148.410 1.035 na
1997-05-09 143.420 147.580 143.420 146.890 2.419 na
1997-05-02 135.160 143.480 134.850 143.420 6.127 na
1997-04-25 137.670 137.700 135.090 135.140 -1.838 na
1997-04-18 136.220 138.090 134.960 137.670 1.064 na
1997-04-11 136.730 140.610 136.110 136.220 -0.373 na
1997-04-04 139.610 139.630 134.150 136.730 -2.063 na
1997-03-28 140.930 141.620 139.120 139.610 -0.937 na
1997-03-21 144.980 145.000 140.530 140.930 -2.793 na
1997-03-14 146.900 147.820 144.750 144.980 -1.307 na
1997-03-07 144.630 147.150 144.080 146.900 1.570 na
1997-02-28 147.000 147.770 143.750 144.630 -1.612 na
1997-02-21 147.910 148.900 146.640 147.000 -0.615 na
1997-02-14 146.270 148.030 144.050 147.910 1.121 na
1997-02-07 147.800 148.010 145.660 146.270 -1.035 na
1997-01-31 147.100 148.000 145.750 147.800 0.476 na
1997-01-24 147.730 149.060 146.460 147.100 -0.426 na
1997-01-17 147.490 148.360 147.280 147.730 0.163 na
1997-01-10 145.200 147.530 144.900 147.490 1.577 na
1997-01-03 144.070 145.490 143.420 145.200 0.784 na
1996-12-27 143.410 144.230 142.810 144.070 0.460 na
1996-12-20 141.600 143.410 139.100 143.410 1.278 na
1996-12-13 143.790 146.140 141.160 141.600 -1.523 na
1996-12-06 143.910 145.610 141.240 143.790 -0.083 na
1996-11-29 141.960 143.950 141.960 143.910 1.374 na
1996-11-22 139.960 142.030 139.520 141.960 1.429 na
1996-11-15 139.020 140.530 139.020 139.960 0.676 na
1996-11-08 136.480 139.050 136.110 139.020 1.861 na
1996-11-01 137.920 138.090 135.760 136.480 -1.044 na
1996-10-25 139.660 139.890 136.970 137.920 -1.246 na
1996-10-18 139.480 140.700 139.310 139.660 0.129 na
1996-10-11 139.560 139.870 138.410 139.480 -0.057 na
1996-10-04 137.600 139.720 137.250 139.560 1.424 na
1996-09-27 136.140 137.630 135.260 137.600 1.072 na
1996-09-20 135.300 136.270 135.300 136.140 0.621 na
1996-09-13 132.430 135.430 132.430 135.300 2.167 na
1996-09-06 132.290 132.600 130.910 132.430 0.106 na
1996-08-30 131.890 133.480 131.480 132.290 0.303 na
1996-08-23 130.550 131.890 130.170 131.890 1.026 na
1996-08-16 129.710 130.550 128.750 130.550 0.648 na
1996-08-09 128.730 130.030 128.360 129.710 0.761 na
1996-08-02 124.370 128.800 123.430 128.730 3.506 na
1996-07-26 126.550 126.550 120.210 124.370 -1.723 na
1996-07-19 126.520 127.090 118.560 126.550 0.024 na
1996-07-12 132.110 132.110 125.490 126.520 -4.231 na
1996-07-05 134.030 135.200 132.050 132.110 -1.433 na
1996-06-28 133.150 134.140 131.280 134.030 0.661 na
1996-06-21 136.640 136.880 132.370 133.150 -2.554 na
1996-06-14 138.640 139.020 136.630 136.640 -1.443 na
1996-06-07 139.610 140.960 137.230 138.640 -0.695 na
1996-05-31 140.530 140.740 138.250 139.610 -0.655 na
1996-05-24 139.670 140.580 139.520 140.530 0.616 na
1996-05-17 135.720 139.680 135.650 139.670 2.910 na
1996-05-10 134.420 135.720 132.290 135.720 0.967 na
1996-05-03 134.720 135.840 134.020 134.420 -0.223 na
1996-04-26 130.800 134.720 130.800 134.720 2.997 na
1996-04-19 128.140 131.030 128.120 130.800 2.076 na
1996-04-12 129.340 129.340 126.790 128.140 -0.928 na
1996-04-05 127.700 129.480 127.580 129.340 1.284 na
1996-03-29 126.640 127.960 125.400 127.700 0.837 na
1996-03-22 125.050 126.810 125.050 126.640 1.271 na
1996-03-15 123.000 125.100 122.550 125.050 1.667 na
1996-03-08 124.840 126.220 122.500 123.000 -1.474 na
1996-03-01 125.580 125.790 124.420 124.840 -0.589 na
1996-02-23 124.290 125.690 122.750 125.580 1.038 na
1996-02-16 123.910 124.440 122.790 124.290 0.307 na
1996-02-09 122.950 124.060 122.630 123.910 0.781 na
1996-02-02 119.860 123.280 119.740 122.950 2.578 na
1996-01-26 116.970 119.880 116.970 119.860 2.471 na
1996-01-19 117.050 117.210 114.440 116.970 -0.060 na
1996-01-12 119.490 119.670 115.740 117.040 -2.050 na
1996-01-05 121.100 121.900 118.500 119.490 -1.329 na
1995-12-29 119.960 121.100 119.780 121.100 0.950 na
1995-12-22 119.100 120.040 116.240 119.960 0.722 na
1995-12-15 120.100 120.420 119.010 119.100 -0.833 na
1995-12-08 119.560 121.220 119.460 120.100 0.452 na
1995-12-01 116.720 119.610 116.630 119.560 2.433 na
1995-11-24 117.460 117.800 115.610 116.720 -0.630 na
1995-11-17 117.970 118.000 116.010 117.460 -0.432 na
1995-11-10 117.350 118.160 116.110 117.970 0.528 na
1995-11-03 113.650 117.350 113.650 117.350 3.256 na
1995-10-27 116.810 116.810 112.780 113.650 -2.705 na
1995-10-20 116.770 118.060 116.350 116.810 0.034 na
1995-10-13 116.920 117.160 112.120 116.770 -0.128 na
1995-10-06 120.860 120.860 116.260 116.920 -3.260 na
1995-09-29 121.070 121.070 117.400 120.860 -0.173 na
1995-09-22 121.340 122.240 120.430 121.070 -0.223 na
1995-09-15 121.890 122.690 120.910 121.340 -0.451 na
1995-09-08 118.160 121.890 118.160 121.890 3.157 na
1995-09-01 117.650 118.200 115.240 118.160 0.433 na
1995-08-25 118.170 118.550 117.430 117.650 -0.440 na
1995-08-18 117.960 118.240 117.910 118.170 na na
