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     USA | Canada     Europe  
Nikkei 225 Japan All Ordin Australia Nifty 50 Ca India Philad Composite Philippine
Topix Japan KOSPI 11 Korea Jakarta Cmp Indonesia Straits Times ' Singapore
Shenzhen A China KOSPI 200 Korea KLSE Comp Malaysia Colombo CSE Sri Lanka
Shenzhen B China Hang Seng Hong Kong NZSX 50 New Zealan SET Index Thailand
Shanghai Cp China Bmby Sensex India Karachi 100 Pakistan Taiwan Wtd Taiwan

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      Jakarta Composite Index Indonesia 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.
           |_Jakarta_Composite_weekly________________________________________________________________|
           |      (1)     |      (2)     |      (3)     |      (4)     |      (5)     |      (6)     |
           |              |              |              |              |              | Volume       |
           |              |              |              |              |              |(thous) -     |
           | Open for     | High for     | Low  for     | Close for    | %Chg for     | Avg over     |
           | Week         | Week         | Week         | Week         | Week         | days in Week |
Year-Mn-Dy |____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|
                                                                -0.95% <-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        4210.20        4275.95        4192.47        4275.68          2.270        3284858 
2013-12-06        4269.08        4331.59        4161.02        4180.79         -1.777        3213190 
2013-11-29        4329.38        4346.66        4202.92        4256.44         -1.425        3247067 
2013-11-22        4361.22        4408.40        4300.13        4317.96         -0.403        2827046 
2013-11-15        4473.88        4485.06        4284.03        4335.45         -3.156        3491937 
2013-11-08        4426.53        4494.35        4403.40        4476.72          0.996        2947201 
2013-11-01        4594.00        4611.26        4432.59        4432.59         -3.237        3345192 
2013-10-25        4557.61        4609.11        4499.69        4580.85          0.754        3847176 
2013-10-18        4527.81        4550.54        4484.38        4546.57          0.590        3629663 
2013-10-11        4392.55        4543.73        4357.46        4519.91          2.974        3604475 
2013-10-04        4385.51        4425.92        4313.29        4389.35         -0.777        2942582 
2013-09-27        4526.80        4574.58        4353.22        4423.72         -3.493        3478898 
2013-09-20        4403.40        4791.77        4403.40        4583.83          4.760        5650732 
2013-09-13        4105.94        4404.75        4102.42        4375.54          7.445        4897809 
2013-09-06        4196.72        4206.95        4012.68        4072.35         -2.926        3865794 
2013-08-30        4176.75        4196.19        3837.74        4195.09          0.606        4369861 
2013-08-23        4534.31        4536.14        4062.30        4169.83         -8.729        4883455 
2013-08-16        4629.38        4699.73        4568.48        4568.65         -3.168        3024343 
2013-08-09        4718.10        4718.10        4718.10        4718.10          1.666             na 
2013-08-02        4649.10        4658.43        4563.14        4640.78         -0.388        2644884 
2013-07-26        4731.28        4779.34        4647.50        4658.87         -1.387        2793604 
2013-07-19        4639.81        4740.06        4582.13        4724.41          1.971        3413914 
2013-07-12        4578.72        4679.53        4403.80        4633.11          0.658        3329896 
2013-07-05        4757.18        4815.73        4577.12        4602.81         -4.484        2634022 
2013-06-28        4524.24        4818.90        4373.38        4818.90          6.722        3466821 
2013-06-21        4755.57        4880.40        4474.96        4515.37         -5.154        4118022 
2013-06-14        4894.42        4915.93        4510.98        4760.74         -2.149        5244856 
2013-06-07        5053.54        5055.83        4865.32        4865.32         -4.011        5104082 
2013-05-31        5145.18        5225.08        5068.63        5068.63         -1.677        5220592 
2013-05-24        5164.94        5251.30        5089.93        5155.09          0.183        5665498 
2013-05-17        5101.90        5162.38        5030.44        5145.68          0.778        4013521 
2013-05-10        4933.51        5115.64        4933.51        5105.94          3.664        4773399 
2013-05-03        4986.30        5062.67        4907.60        4925.48         -1.065        4498821 
2013-04-26        5004.12        5026.92        4962.44        4978.51         -0.399        3589326 
2013-04-19        4921.94        5023.71        4891.05        4998.46          1.241        3976566 
2013-04-12        4924.37        4949.84        4864.86        4937.21          0.226        4420940 
2013-04-05        4927.12        4985.85        4907.63        4926.07         -0.302        6377155 
2013-03-29        4754.76        4940.99        4752.14        4940.99          4.612        5443115 
2013-03-22        4812.16        4855.20        4721.32        4723.16         -1.995        6762574 
2013-03-15        4875.98        4886.52        4757.35        4819.32         -1.132        5254105 
2013-03-08        4765.00        4904.48        4751.48        4874.50          1.307             na 
2013-03-01        4661.63        4817.91        4646.59        4811.61          3.451        5899496 
2013-02-22        4611.17        4656.13        4602.47        4651.12          0.897        7476735 
2013-02-15        4504.72        4616.00        4496.02        4609.79          2.639        3156541 
2013-02-08        4497.98        4528.26        4458.69        4491.27          0.215        5121691 
2013-02-01        4437.41        4519.46        4384.93        4481.63          0.992        3894380 
2013-01-25        4463.45        4472.11        4390.12        4437.60         -0.624        3028534 
2013-01-18        4322.14        4465.48        4313.96        4465.48          3.706        3353243 
2013-01-11        4407.73        4427.65        4298.61        4305.91         -2.361        3673315 
2013-01-04        4406.93        4418.48        4389.72        4410.02          2.162             na 
2012-12-28        4251.83        4324.93        4245.32        4316.69          1.564        2175423 
2012-12-21        4305.46        4329.02        4222.13        4250.21         -1.361        3361602 
2012-12-14        4295.47        4340.26        4280.23        4308.86          0.421        4691997 
2012-12-07        4277.19        4306.11        4246.30        4290.80          0.343        4062231 
2012-11-30        4352.81        4381.75        4255.27        4276.14         -1.671        4164580 
2012-11-23        4342.17        4351.71        4290.42        4348.81         -0.057        3567326 
2012-11-16        4329.13        4360.26        4311.52        4351.28          0.407        2653327 
2012-11-09        4327.85        4350.59        4285.80        4333.64         -0.121        3029291 
2012-11-02        4329.31        4366.86        4301.02        4338.89         -0.006        3982099 
2012-10-26        4312.46        4354.94        4301.76        4339.15          0.182        3387157 
2012-10-19        4308.79        4362.34        4292.84        4331.25          0.461        4105539 
2012-10-12        4312.21        4324.80        4242.00        4311.39          0.002        3052038 
2012-10-05        4249.69        4320.59        4214.52        4311.31          1.144        3576422 
2012-09-28        4224.04        4263.96        4153.45        4262.56          0.423        4085452 
2012-09-21        4265.75        4272.83        4198.90        4244.62         -0.291        4585721 
2012-09-14        4152.87        4269.05        4127.76        4257.00          2.735        2842625 
2012-09-07        4052.89        4154.97        4047.28        4143.68          2.053        3110614 
2012-08-31        4145.40        4159.92        3978.08        4060.33         -2.052        2868951 
2012-08-24        4153.03        4183.03        4125.26        4145.40         -0.363        2430868 
2012-08-17        4148.47        4163.77        4086.34        4160.51          0.458        2588171 
2012-08-10        4139.62        4150.01        4078.09        4141.56          1.018        3000558 
2012-08-03        4102.56        4149.71        4059.94        4099.81          0.382        2794265 
2012-07-27        4045.20        4088.83        3964.81        4084.21          0.074        2232075 
2012-07-20        4035.84        4108.67        4035.84        4081.20          1.531        2386981 
2012-07-13        4035.33        4038.39        3963.47        4019.67         -0.876        2124915 
2012-07-06        3976.71        4090.76        3972.36        4055.20          2.518        3126381 
2012-06-29        3890.46        3971.08        3848.85        3955.58          1.698        2419383 
2012-06-22        3860.09        3944.06        3843.02        3889.52          1.870        2612167 
2012-06-15        3855.84        3879.81        3774.69        3818.11         -0.189        2848276 
2012-06-08        3730.04        3909.39        3635.28        3825.33          0.673        3055478 
2012-06-01        3877.05        3927.86        3781.92        3799.77         -2.633        2386340 
2012-05-25        3958.00        4024.39        3885.59        3902.51         -1.959        2725067 
2012-05-18        4114.57        4120.23        3926.39        3980.50         -3.248        2899207 
2012-05-11        4216.41        4216.41        4093.66        4114.14         -2.432        2887430 
2012-05-04        4164.07        4234.73        4144.35        4216.68          1.266        3709458 
2012-04-27        4181.46        4201.06        4130.85        4163.98         -0.416        4770555 
2012-04-20        4159.37        4185.21        4135.62        4181.37          0.531        3872007 
2012-04-13        4165.75        4171.67        4111.76        4159.28         -0.170        4166091 
2012-04-06        4121.82        4232.92        4109.32        4166.37          1.087        3911451 
2012-03-30        4041.74        4129.33        4011.93        4121.55          1.979        3016227 
2012-03-23        4028.90        4044.15        4003.52        4041.56          0.323        2479555 
2012-03-16        3984.18        4065.70        3969.00        4028.54          0.927        2561662 
2012-03-09        4004.76        4004.76        3929.19        3991.54         -0.333        1891470 
2012-03-02        3894.20        4005.16        3838.54        4004.87          2.832        2639287 
2012-02-24        3980.16        4008.23        3850.13        3894.56         -2.062        3379928 
2012-02-17        3912.48        3976.58        3906.91        3976.54          1.640        2935620 
2012-02-10        4015.77        4040.08        3895.61        3912.39         -2.579        3519988 
2012-02-03        3986.14        4025.94        3896.40        4015.95          0.741        3645857 
2012-01-27        3986.97        4038.78        3948.96        3986.41         -0.003        2363370 
2012-01-20        3935.24        4027.89        3894.83        3986.51          1.301        4089355 
2012-01-13        3868.78        3954.86        3848.34        3935.33          1.703        3993340 
2012-01-06        3808.69        3924.05        3808.69        3869.42          1.241        4110975 
2011-12-30        3796.97        3825.96        3736.23        3821.99          0.654        1633392 
2011-12-23        3768.26        3821.99        3745.04        3797.15          0.764        3549069 
2011-12-16        3761.08        3803.71        3666.25        3768.35          0.232        3823846 
2011-12-09        3780.56        3793.50        3728.73        3759.61         -0.535        2655457 
2011-12-02        3637.92        3811.54        3618.97        3779.84          3.922        2757600 
2011-11-25        3754.23        3754.23        3628.76        3637.19         -3.125        2272949 
2011-11-18        3779.34        3833.23        3745.14        3754.50         -0.645        2781554 
2011-11-11        3783.08        3859.10        3748.09        3778.89         -0.125        2713793 
2011-11-04        3830.88        3830.88        3624.23        3783.63         -1.210        4039405 
2011-10-28        3621.12        3875.11        3621.12        3829.96          5.781        3619482 
2011-10-21        3665.32        3730.30        3580.77        3620.66         -1.201        4736772 
2011-10-14        3424.57        3702.76        3413.27        3664.68          6.977        5680799 
2011-10-07        3548.12        3548.12        3256.44        3425.68         -3.476        3657769 
2011-09-30        3425.60        3579.66        3217.95        3549.03          3.580        3967345 
2011-09-23        3834.08        3834.08        3258.37        3426.35        -10.660        3523343 
2011-09-16        3997.22        3997.22        3710.09        3835.18         -4.085        3420291 
2011-09-09        3842.65        4028.48        3829.61        3998.50          4.081        2791838 
2011-09-02        3841.73        3841.73        3841.73        3841.73             na             na 
2011-08-26        3843.68        3906.49        3761.02        3841.73         -0.027        3822409 
2011-08-19        3890.80        4020.99        3823.37        3842.75         -1.228        5574764 
2011-08-12        3920.82        3926.55        3590.94        3890.53         -0.793        7163628 
2011-08-05        4131.73        4195.72        3866.71        3921.64         -5.063        5768641 
2011-07-29        4104.46        4177.74        4067.24        4130.80          0.584        6548654 
2011-07-22        4024.13        4109.08        4002.46        4106.82          2.078        5708239 
2011-07-15        4002.76        4024.03        3926.83        4023.20          0.487        3777647 
2011-07-08        3927.19        4005.69        3890.55        4003.69          1.950        3408394 
2011-07-01        3848.37        3956.78        3806.72        3927.10          2.041        3186616 
2011-06-24        3722.58        3854.18        3710.82        3848.56          3.418        3314440 
2011-06-17        3787.37        3809.70        3704.58        3721.38         -1.750        3511387 
2011-06-10        3843.74        3843.74        3779.27        3787.65         -1.466        4440177 
2011-06-03        3831.43        3856.61        3812.43        3844.02          0.304        3191850 
2011-05-27        3872.21        3872.21        3760.79        3832.38         -1.048        4154434 
2011-05-20        3831.93        3872.95        3784.26        3872.95          1.068        5497689 
2011-05-13        3798.74        3838.42        3777.51        3832.02          0.881        5963505 
2011-05-06        3819.80        3849.30        3781.35        3798.55         -0.552        5571170 
2011-04-29        3801.36        3824.07        3743.77        3819.62          0.488        3775717 
2011-04-22        3730.03        3813.18        3691.29        3801.08          1.892        3426657 
2011-04-15        3740.87        3768.02        3697.43        3730.51         -0.302        2744934 
2011-04-08        3707.39        3749.27        3671.18        3741.81          0.926        2996649 
2011-04-01        3602.82        3709.38        3570.40        3707.49          2.783        3117513 
2011-03-25        3493.14        3639.69        3493.14        3607.11          3.235        2238066 
2011-03-18        3542.14        3583.50        3465.60        3494.07         -1.360        2984011 
2011-03-11        3541.96        3609.21        3513.09        3542.23         -0.019        2728066 
2011-03-04        3443.62        3543.55        3436.10        3542.90          2.886        2749090 
2011-02-25        3500.95        3520.64        3422.58        3443.53         -1.656        2804514 
2011-02-18        3392.60        3507.95        3387.25        3501.50          3.235        2034832 
2011-02-11        3497.11        3521.63        3336.83        3391.77         -2.986        1733171 
2011-02-04        3487.14        3500.54        3383.16        3496.17          0.245        2520151 
2011-01-28        3380.50        3549.48        3321.68        3487.61          3.198        2843296 
2011-01-21        3568.77        3569.97        3309.62        3379.54         -5.312        2574806 
2011-01-14        3631.27        3631.27        3434.27        3569.14         -1.716        4439113 
2011-01-07        3704.44        3789.47        3607.33        3631.45         -1.946        3769600 
2010-12-31        3612.00        3718.98        3601.48        3703.51          2.547        1953850 
2010-12-24        3589.15        3649.98        3537.67        3611.53          0.837        2588703 
2010-12-17        3747.81        3751.93        3536.66        3581.56         -4.433        3883773 
2010-12-10        3696.73        3788.56        3696.73        3747.71          1.392        4355158 
2010-12-03        3642.88        3728.09        3529.85        3696.26          1.476        6545020 
2010-11-26        3725.33        3742.94        3619.88        3642.50         -2.216        6552692 
2010-11-19        3665.09        3725.05        3633.15        3725.05          1.615        4624592 
2010-11-12        3655.40        3777.92        3633.42        3665.85          0.289        6185024 
2010-11-05        3635.52        3665.85        3590.37        3655.30          0.550        4413727 
2010-10-29        3598.21        3667.01        3598.21        3635.32          1.044        4983373 
2010-10-22        3596.84        3610.56        3537.09        3597.75          0.020        6599656 
2010-10-15        3547.72        3645.61        3535.78        3597.03          1.412        6413348 
2010-10-08        3547.31        3630.39        3532.01        3546.95         -0.005        6769200 
2010-10-01        3397.82        3550.03        3397.82        3547.11          4.400        5982423 
2010-09-24        3384.56        3405.85        3313.31        3397.63          0.383        3130416 
2010-09-17        3232.08        3390.56        3232.08        3384.65          4.759        4888836 
2010-09-10        3164.47        3239.45        3164.47        3230.89          2.105        3263529 
2010-09-03        3105.22        3164.36        3058.05        3164.28          1.918        3060156 
2010-08-27        3117.43        3150.16        3089.69        3104.73         -0.417        5753007 
2010-08-20        3052.91        3118.65        3032.43        3117.72          2.120        4076160 
2010-08-13        3057.55        3083.29        2993.77        3053.01         -0.248        2510442 
2010-08-06        3070.28        3084.17        2959.75        3060.59         -0.283        3336435 
2010-07-30        3042.12        3104.08        3014.55        3069.28          0.896        3981619 
2010-07-23        2992.16        3051.36        2948.03        3042.02          1.657        4318671 
2010-07-16        2942.13        2994.59        2940.60        2992.45          1.649        3809172 
2010-07-09        2871.95        2943.96        2864.75        2943.90          2.520        3050612 
2010-07-02        2947.22        2975.90        2844.45        2871.55         -2.561        2902497 
2010-06-25        2929.99        2981.28        2899.27        2947.02          0.595        4019552 
2010-06-18        2802.10        2932.06        2802.10        2929.59          4.557        4256509 
2010-06-11        2820.88        2820.88        2698.28        2801.90         -0.756        3781772 
2010-06-04        2714.32        2823.86        2714.32        2823.25          4.028        5678127 
2010-05-28        2623.72        2732.06        2502.05        2713.92          3.458        5812181 
2010-05-21        2857.99        2857.99        2584.97        2623.22         -8.227        3935080 
2010-05-14        2739.93        2869.49        2739.93        2858.39          4.346        4094680 
2010-05-07        2971.75        2996.42        2705.21        2739.33         -7.805        4593079 
2010-04-30        2924.93        2972.92        2875.67        2971.25          1.591        4963053 
2010-04-23        2877.97        2927.39        2811.79        2924.73          1.600        4648327 
2010-04-16        2845.61        2913.72        2845.61        2878.67          1.183        4886046 
2010-04-09        2831.03        2916.11        2831.03        2845.01          0.530        5762911 
2010-04-02        2813.49        2834.24        2758.26        2830.00          0.601        4282854 
2010-03-26        2742.67        2814.86        2698.26        2813.08          2.556        3542364 
2010-03-19        2666.41        2779.36        2658.55        2742.97          2.867        4857827 
2010-03-12        2578.97        2687.12        2578.97        2666.51          3.402        3679494 
2010-03-05        2548.83        2585.83        2545.89        2578.77          1.167        2579736 
2010-02-26        2554.78        2583.70        2536.09        2549.03         -0.209        2885461 
2010-02-19        2533.73        2581.60        2510.96        2554.38          0.799        2459123 
2010-02-12        2518.61        2536.57        2431.84        2534.14          0.602        3445651 
2010-02-05        2610.59        2613.67        2506.89        2518.98         -3.517        3481879 
2010-01-29        2609.73        2619.98        2554.88        2610.80          0.018        3141720 
2010-01-22        2645.44        2689.77        2580.17        2610.34         -1.388        3395132 
2010-01-15        2615.61        2661.93        2615.61        2647.09          1.252        5076883 
2010-01-08        2533.95        2622.12        2532.90        2614.37          3.157        4923731 
2010-01-01        2475.09        2534.36        2475.09        2534.36          2.403        2189381 
2009-12-25        2508.96        2509.38        2415.35        2474.88         -1.383        2376514 
2009-12-18        2519.30        2542.50        2481.70        2509.58         -0.378        3564772 
2009-12-11        2511.96        2519.10        2462.88        2519.10          0.301        2947620 
2009-12-04        2393.42        2512.66        2370.53        2511.54          4.931        4345538 
2009-11-27        2487.78        2494.82        2386.73        2393.52         -3.773        5490437 
2009-11-20        2427.31        2491.48        2427.31        2487.36          2.495        6979624 
2009-11-13        2395.41        2434.01        2372.04        2426.80          1.323        3896615 
2009-11-06        2365.65        2403.27        2294.56        2395.11          1.158        3611238 
2009-10-30        2468.48        2475.91        2235.39        2367.70         -4.062        4999231 
2009-10-23        2515.50        2531.79        2421.51        2467.95         -1.902        3285061 
2009-10-16        2474.82        2537.64        2446.47        2515.81          1.674        3015504 
2009-10-09        2479.13        2559.67        2454.04        2474.40         -0.220        5058293 
2009-10-02        2444.38        2493.36        2394.77        2479.85          1.443        2754219 
2009-09-25        2457.29        2482.85        2432.44        2444.58         -0.505        2104398 
2009-09-18        2415.11        2474.79        2377.03        2456.99          1.699        4044917 
2009-09-11        2323.16        2425.39        2323.16        2415.95          4.013        4306359 
2009-09-04        2377.45        2378.29        2272.76        2322.74         -2.293        4497429 
2009-08-28        2335.75        2387.38        2335.75        2377.25          1.857        5328787 
2009-08-21        2384.80        2384.80        2271.21        2333.90         -2.219        6420588 
2009-08-14        2349.75        2411.90        2326.81        2386.86          1.606        3788753 
2009-08-07        2323.85        2382.10        2308.63        2349.13          1.114        1204572 
2009-07-31        2186.07        2332.76        2186.07        2323.24          6.295        5476166 
2009-07-24        2107.07        2199.22        2107.07        2185.65          3.765        4722775 
2009-07-17        2062.68        2154.88        1992.38        2106.35          2.097        4423749 
2009-07-10        2074.88        2116.86        2023.97        2063.09         -0.588        4757453 
2009-07-03        2040.46        2085.45        2020.69        2075.30          1.721        3761696 
2009-06-26        1990.68        2066.31        1888.82        2040.19          2.498        6737630 
2009-06-19        2090.74        2100.77        1922.86        1990.47         -4.805        7051134 
2009-06-12        2079.77        2116.17        2052.03        2090.94          0.578        5268309 
2009-06-05        1917.45        2078.93        1917.45        2078.93          8.457        3314693 
2009-05-29        1881.40        1941.79        1852.02        1916.83          1.866        6203392 
2009-05-22        1750.49        1907.49        1712.64        1881.71          7.470        1494870 
2009-05-15        1862.53        1891.77        1708.39        1750.91         -5.993        2208672 
2009-05-08        1729.58        1863.63        1729.58        1862.53          7.687        1314371 
2009-05-01        1591.34        1738.71        1574.23        1729.58          8.687        4507486 
2009-04-24        1634.79        1674.92        1576.29        1591.34         -2.658        4327894 
2009-04-17        1465.75        1659.34        1465.75        1634.79         11.533        2752268 
2009-04-10        1500.36        1527.18        1460.04        1465.75         -2.307         296268 
2009-04-03        1462.74        1511.33        1404.38        1500.36          2.572         242125 
2009-03-27        1360.89        1467.52        1360.89        1462.74          7.484         897674 
2009-03-20        1327.44        1364.31        1308.39        1360.89          2.520         519492 
2009-03-13        1286.69        1333.22        1282.63        1327.44          3.167         264924 
2009-03-06        1285.48        1300.20        1244.87        1286.69          0.094         303388 
2009-02-27        1298.29        1312.44        1281.07        1285.48         -0.884         721519 
2009-02-20        1338.81        1346.17        1291.41        1296.94         -3.122         868407 
2009-02-13        1360.94        1360.94        1302.04        1338.74         -0.881         556274 
2009-02-06        1330.02        1351.91        1298.02        1350.64          1.348         559274 
2009-01-30        1320.14        1340.94        1315.24        1332.67          1.299         244674 
2009-01-23        1370.90        1375.37        1307.53        1315.58         -3.541         190433 
2009-01-16        1406.78        1416.06        1329.30        1363.88         -3.726         352251 
2009-01-09        1377.45        1472.46        1377.45        1416.67          4.520         540939 
2009-01-02        1345.28        1361.86        1345.28        1355.41          1.083        79468.4 
2008-12-26        1344.56        1356.75        1323.49        1340.89         -0.549         210259 
2008-12-19        1285.23        1376.10        1285.23        1348.29          6.756         191095 
2008-12-12        1233.33        1343.71        1229.98        1262.97          5.043         276943 
2008-12-05        1240.85        1261.03        1177.86        1202.34         -3.157         128477 
2008-11-28        1147.21        1241.54        1125.54        1241.54          8.310         684859 
2008-11-21        1261.31        1270.80        1102.67        1146.28         -9.341         139277 
2008-11-14        1364.65        1375.04        1246.82        1264.38         -5.528         227143 
2008-11-07        1281.51        1430.72        1270.60        1338.36          6.498         254524 
2008-10-31        1185.56        1258.98        1089.34        1256.70          0.951         224149 
2008-10-24        1394.61        1469.36        1239.29        1244.86        -11.045         145269 
2008-10-17        1361.62        1599.83        1360.41        1399.42         -3.599         183036 
2008-10-10        1766.94        1766.94        1451.67        1451.67        -20.782         239972 
2008-10-03        1844.11        1856.07        1821.30        1832.51         -0.736        89918.2 
2008-09-26        1931.52        1934.12        1825.21        1846.09         -2.413         227226 
2008-09-19        1778.00        1923.24        1592.24        1891.73          4.860         343088 
2008-09-12        2078.30        2078.30        1767.25        1804.06        -10.803         209693 
2008-09-05        2157.02        2168.80        1999.53        2022.56         -6.620         489655 
2008-08-29        2111.40        2165.94        2097.56        2165.94          2.143         149064 
2008-08-22        2060.64        2127.21        2036.71        2120.49          1.695         173704 
2008-08-15        2198.52        2198.52        2035.59        2085.15         -5.045         857537 
2008-08-08        2232.57        2233.51        2153.73        2195.93         -2.349        1661192 
2008-08-01        2252.39        2322.41        2241.44        2248.75          0.152         182174 
2008-07-25        2168.93        2257.05        2153.02        2245.34          4.867         549779 
2008-07-18        2265.15        2283.21        2129.40        2141.14         -5.960         198136 
2008-07-11        2317.12        2320.61        2241.92        2276.85         -1.637         186152 
2008-07-04        2333.59        2394.17        2275.55        2314.75         -0.744         160980 
2008-06-27        2352.46        2369.75        2316.43        2332.11         -1.673         189008 
2008-06-20        2411.86        2419.26        2350.76        2371.78         -1.111         233329 
2008-06-13        2352.60        2425.87        2345.05        2398.42         -0.159         701581 
2008-06-06        2447.63        2461.05        2349.19        2402.24         -1.723         221989 
2008-05-30        2423.56        2455.55        2387.25        2444.35         -0.876         322060 
2008-05-23        2474.15        2516.26        2447.92        2465.96         -0.117         418789 
2008-05-16        2366.02        2473.55        2357.55        2468.84          3.950         866746 
2008-05-09        2360.93        2395.63        2345.87        2375.03          1.377         707083 
2008-05-02        2250.42        2343.46        2222.72        2342.76          4.560        1465645 
2008-04-25        2387.06        2387.06        2231.66        2240.58         -4.627         209008 
2008-04-18        2245.64        2374.29        2243.09        2349.27          1.968         265353 
2008-04-11        2286.60        2303.93        2167.65        2303.93          1.179         226103 
2008-04-04        2467.85        2476.58        2221.01        2277.08         -8.093         254068 
2008-03-28        2319.60        2477.59        2291.16        2477.59          6.629         234261 
2008-03-21        2274.60        2390.00        2239.73        2323.57         -2.511         236754 
2008-03-14        2594.59        2602.65        2381.83        2383.42        -10.278         820293 
2008-03-07        2651.88        2689.66        2609.31        2656.46         -2.406         238004 
2008-02-29        2763.93        2773.43        2712.22        2721.94         -0.702         970724 
2008-02-22        2711.69        2741.84        2674.24        2741.18          1.971         719227 
2008-02-15        2625.04        2688.19        2573.41        2688.19          1.860         281613 
2008-02-08        2684.12        2725.11        2608.59        2639.09         -0.292         431594 
2008-02-01        2569.84        2660.74        2561.28        2646.82          1.005         274278 
2008-01-25        2576.79        2620.49        2229.82        2620.49          0.358        3232002 
2008-01-18        2831.25        2838.48        2542.95        2611.13         -7.742         337780 
2008-01-11        2732.43        2830.26        2732.43        2830.26          2.353         368675 
2008-01-04        2739.59        2769.43        2697.65        2765.19          0.705         193005 
2007-12-28        2657.98        2745.83        2657.98        2745.83          3.305         188242 
2007-12-21        2731.78        2731.78        2629.07        2657.98         -2.996         226412 
2007-12-14        2782.69        2814.45        2719.50        2740.06         -1.399         325696 
2007-12-07        2703.72        2818.53        2697.83        2778.95          3.371        1083458 
2007-11-30        2617.14        2737.81        2604.83        2688.33          4.023         327281 
2007-11-23        2679.65        2685.64        2526.95        2584.35         -3.161         762285 
2007-11-16        2663.74        2716.70        2630.86        2668.70         -1.439         426400 
2007-11-09        2710.89        2727.92        2639.95        2707.67         -0.109         402218 
2007-11-02        2655.38        2732.67        2618.03        2710.62          3.284         400453 
2007-10-26        2471.14        2655.16        2446.76        2624.43          2.367         389295 
2007-10-19        2611.28        2661.27        2548.53        2563.75         -2.822         387093 
2007-10-12        2515.54        2638.21        2508.75        2638.21          5.504         365756 
2007-10-05        2366.61        2504.44        2366.61        2500.58          5.992         330235 
2007-09-28        2336.23        2385.24        2323.37        2359.21          1.016        1930320 
2007-09-21        2230.40        2335.49        2209.80        2335.49          4.937        4273674 
2007-09-14        2202.00        2234.27        2194.26        2225.61         -0.638         233294 
2007-09-07        2194.43        2243.20        2192.79        2239.90          2.076         210793 
2007-08-31        2174.80        2194.34        2085.84        2194.34          2.390         277041 
2007-08-24        2008.31        2143.11        1987.45        2143.11         12.285         295495 
2007-08-17        2207.42        2211.46        1863.36        1908.64        -13.534         220924 
2007-08-10        2210.48        2298.60        2155.92        2207.40         -2.749         273090 
2007-08-03        2291.79        2348.67        2224.49        2269.79         -1.245         176471 
2007-07-27        2344.19        2405.96        2281.86        2298.41         -2.873         175564 
2007-07-20        2308.05        2366.40        2277.96        2366.40          2.815         275028 
2007-07-13        2235.52        2319.90        2235.52        2301.60          3.347         221094 
2007-07-06        2140.62        2227.05        2140.62        2227.05          4.103         290737 
2007-06-29        2144.12        2167.45        2088.49        2139.28         -0.606         807127 
2007-06-22        2135.61        2162.31        2113.52        2152.32          1.494         253474 
2007-06-15        2071.29        2122.90        2068.10        2120.64          3.222         252037 
2007-06-08        2100.68        2117.56        2045.58        2054.45         -1.433         224897 
2007-06-01        2073.50        2084.32        2043.30        2084.32          1.159         191147 
2007-05-25        2071.47        2111.83        2043.96        2060.43         -0.161         206058 
2007-05-18        2046.68        2063.76        2030.70        2063.76          2.050        1447410 
2007-05-11        2040.76        2049.53        2011.20        2022.30         -0.544         252277 
2007-05-04        2016.97        2042.47        1987.89        2033.37          0.678         237619 
2007-04-27        1986.50        2019.68        1972.01        2019.68          2.588         301479 
2007-04-20        1954.49        1975.20        1912.73        1968.73          1.421         271320 
2007-04-13        1909.05        1944.47        1904.07        1941.15          2.402         225891 
2007-04-06        1837.18        1930.27        1837.18        1895.61          3.533         222501 
2007-03-30        1805.59        1833.42        1787.19        1830.92          1.382         193655 
2007-03-23        1790.94        1813.43        1768.02        1805.96          1.579         215788 
2007-03-16        1770.57        1798.62        1757.08        1777.89          0.754         184230 
2007-03-09        1728.24        1784.05        1692.22        1764.58          0.259         242834 
2007-03-02        1790.48        1794.17        1664.20        1760.02         -1.760         205328 
2007-02-23        1798.46        1824.99        1784.89        1791.55         -0.157         245338 
2007-02-16        1727.09        1803.00        1721.78        1794.36          3.105         201922 
2007-02-09        1770.82        1776.07        1732.27        1740.32         -2.250         201109 
2007-02-02        1756.05        1786.40        1742.56        1780.38          1.203         183226 
2007-01-26        1804.58        1819.31        1736.32        1759.21         -2.024         220255 
2007-01-19        1694.16        1795.56        1694.16        1795.56          7.003         642652 
2007-01-12        1818.01        1823.09        1627.76        1678.04         -8.431         253072 
2007-01-05        1813.45        1843.35        1813.45        1832.55          1.497         249168 
2006-12-29        1784.33        1814.26        1781.99        1805.52          1.107         191272 
2006-12-22        1793.30        1795.89        1719.34        1785.76         -0.357         235118 
2006-12-15        1776.90        1792.16        1741.62        1792.16          0.950         222243 
2006-12-08        1734.62        1801.64        1726.30        1775.29          2.337         233998 
2006-12-01        1722.62        1738.41        1690.17        1734.75          0.991         193797 
2006-11-24        1666.87        1718.30        1665.30        1717.73          2.728         175699 
2006-11-17        1659.41        1680.55        1636.55        1672.11          0.437         148272 
2006-11-10        1612.12        1673.12        1612.12        1664.84          3.219         150952 
2006-11-03        1570.03        1617.00        1568.74        1612.92          2.548         119787 
2006-10-27        1572.85        1572.85        1572.85        1572.85             na             na 
2006-10-20        1578.07        1579.51        1555.55        1572.85          0.041         165184 
2006-10-13        1549.28        1572.98        1534.05        1572.20          1.456         147062 
2006-10-06        1531.98        1560.23        1515.46        1549.63          0.979         144790 
2006-09-29        1503.60        1534.61        1492.77        1534.61          1.575         110761 
2006-09-22        1466.63        1515.41        1462.45        1510.82          3.078         101674 
2006-09-15        1464.53        1465.70        1417.24        1465.70         -0.060        94481.4 
2006-09-08        1455.43        1473.02        1449.70        1466.58          1.529         131859 
2006-09-01        1418.44        1444.49        1414.87        1444.49          1.945         124246 
2006-08-25        1438.29        1441.46        1410.80        1416.93         -1.449         119771 
2006-08-18        1407.22        1441.96        1399.59        1437.77          2.537         144526 
2006-08-11        1392.53        1419.22        1384.00        1402.19          0.924         132428 
2006-08-04        1351.69        1400.74        1342.68        1389.35          3.884         220105 
2006-07-28        1303.43        1337.41        1295.44        1337.41          1.737         177837 
2006-07-21        1290.44        1315.59        1277.60        1314.58          0.844         174133 
2006-07-14        1338.61        1355.19        1298.16        1303.58         -3.289         153329 
2006-07-07        1310.58        1350.72        1308.85        1347.91          2.873        98188.1 
2006-06-30        1289.06        1311.62        1266.31        1310.26          1.558        58576.5 
2006-06-23        1295.07        1313.68        1277.02        1290.16         -1.479         118016 
2006-06-16        1261.40        1309.53        1222.28        1309.53          2.728         128284 
2006-06-09        1350.47        1359.53        1229.95        1274.75         -5.412         113941 
2006-06-02        1342.37        1370.56        1311.37        1347.69          1.855         118856 
2006-05-26        1395.96        1397.42        1272.26        1323.15         -5.014        93435.6 
2006-05-19        1497.03        1497.03        1339.23        1392.99         -8.703         105999 
2006-05-12        1492.80        1553.49        1488.57        1525.78          2.881         120464 
2006-05-05        1468.29        1501.85        1468.22        1483.06          1.274         163230 
2006-04-28        1453.63        1499.99        1436.63        1464.41          0.351        90553.9 
2006-04-21        1385.26        1490.65        1379.27        1459.29          5.583         137259 
2006-04-14        1366.69        1383.97        1353.97        1382.12          1.380         126812 
2006-04-07        1322.47        1364.62        1322.30        1363.30          3.048         128905 
2006-03-31        1307.53        1335.78        1306.19        1322.97          0.885        99924.3 
2006-03-24        1308.93        1339.82        1298.86        1311.37          0.474        94630.3 
2006-03-17        1249.80        1306.24        1240.32        1305.18          4.630         108957 
2006-03-10        1259.29        1266.08        1222.42        1247.42         -1.098         126322 
2006-03-03        1219.34        1261.27        1219.34        1261.27          3.711         102559 
2006-02-24        1244.49        1250.99        1212.29        1216.14         -2.198        85758.0 
2006-02-17        1252.92        1260.10        1221.01        1243.47         -0.768        92766.2 
2006-02-10        1243.72        1259.96        1235.88        1253.10          0.721         123778 
2006-02-03        1231.68        1247.63        1227.72        1244.13          1.173        98319.6 
2006-01-27        1200.38        1235.48        1195.21        1229.71          0.558         118327 
2006-01-20        1250.61        1255.34        1183.71        1222.89         -2.202        89162.1 
2006-01-13        1227.29        1268.63        1227.29        1250.43          2.306         147598 
2006-01-06        1161.98        1225.00        1161.30        1222.25          5.127         100080 
2005-12-30        1158.92        1169.91        1157.42        1162.64          0.371        46352.2 
2005-12-23        1147.81        1171.37        1147.81        1158.34          1.304        57271.2 
2005-12-16        1167.33        1185.91        1139.58        1143.43         -1.434        84386.8 
2005-12-09        1121.11        1170.02        1113.57        1160.07          3.631         102943 
2005-12-02        1076.96        1119.42        1073.94        1119.42          4.190        77434.4 
2005-11-25        1058.55        1081.22        1056.72        1074.40          1.841        54019.6 
2005-11-18        1027.65        1054.98        1012.48        1054.98          2.527        57578.2 
2005-11-11        1060.10        1061.75        1023.59        1028.98         -3.378        68567.9 
2005-11-04        1059.33        1077.11        1055.06        1064.95          0.632        96805.7 
2005-10-28        1076.88        1081.15        1053.46        1058.26         -1.645        92286.7 
2005-10-21        1097.23        1100.99        1068.07        1075.96         -1.891        82765.8 
2005-10-14        1097.15        1105.95        1085.60        1096.70          0.187        61259.1 
2005-10-07        1055.15        1109.80        1055.15        1094.65          1.424         106379 
2005-09-30        1018.67        1079.28        1018.67        1079.28          6.559        81378.6 
2005-09-23        1062.08        1068.62        1008.39        1012.85         -4.152        84475.3 
2005-09-16        1099.93        1106.81        1046.34        1056.73         -3.799        97021.2 
2005-09-09        1036.03        1098.96        1032.48        1098.46          5.699         127408 
2005-09-02        1034.83        1056.35        951.210        1039.23         -0.919         119165 
2005-08-26        1086.90        1086.90        1011.58        1048.87         -3.592         122797 
2005-08-19        1151.94        1151.94        1081.72        1087.95         -5.721         144257 
2005-08-12        1169.49        1182.10        1146.56        1153.97         -1.714         129344 
2005-08-05        1180.49        1195.55        1170.86        1174.09         -0.694         136571 
2005-07-29        1174.56        1187.79        1166.99        1182.30          0.858         131345 
2005-07-22        1127.30        1172.41        1124.13        1172.24          3.604         157600 
2005-07-15        1112.88        1142.83        1112.50        1131.46          1.882         150094 
2005-07-08        1137.30        1142.29        1101.99        1110.56         -2.496        92291.5 
2005-07-01        1129.61        1138.99        1116.26        1138.99          0.292        72336.8 
2005-06-24        1143.85        1148.80        1121.82        1135.67         -0.539         112999 
2005-06-17        1098.77        1141.82        1096.20        1141.82          4.092         112941 
2005-06-10        1088.93        1099.51        1085.42        1096.93          0.406         108850 
2005-06-03        1056.19        1095.93        1054.11        1092.50          2.921        85032.4 
2005-05-27        1045.47        1061.49        1039.75        1061.49          1.277        82480.9 
2005-05-20        1058.05        1058.46        1034.97        1048.11         -1.054        71950.7 
2005-05-13        1066.94        1080.95        1054.82        1059.27         -0.843         106112 
2005-05-06        1031.10        1069.68        1021.40        1068.28          3.756        91075.2 
2005-04-29        1047.21        1047.21        1011.38        1029.61         -1.736         125638 
2005-04-22        1085.14        1085.14        1040.97        1047.80         -4.443         121423 
2005-04-15        1109.40        1121.46        1093.93        1096.52         -1.324         135632 
2005-04-08        1096.89        1114.26        1089.64        1111.23          1.476         122027 
2005-04-01        1111.49        1120.22        1056.55        1095.07         -1.748         179955 
2005-03-25        1150.25        1156.96        1109.48        1114.55         -2.903         151369 
2005-03-18        1118.03        1147.87        1104.68        1147.87          3.594         143987 
2005-03-11        1105.08        1117.30        1099.78        1108.05          0.457         121908 
2005-03-04        1081.98        1106.26        1066.43        1103.01          1.812         129309 
2005-02-25        1093.92        1109.48        1081.07        1083.38         -0.834        46950.2 
2005-02-18        1049.32        1092.49        1049.11        1092.49          4.458         105597 
2005-02-11        1050.02        1051.40        1034.15        1045.87         -0.240        92912.6 
2005-02-04        1045.45        1058.77        1037.07        1048.39          0.183        76564.6 
2005-01-28        1033.23        1049.13        1023.16        1046.48          1.036        87916.2 
2005-01-21        1024.14        1037.01        1012.94        1035.75          1.411        87239.3 
2005-01-14        1028.27        1028.27        1004.78        1021.34         -1.084         125436 
2005-01-07        1000.55        1038.82        994.530        1032.53          3.229        76362.0 
2004-12-31        985.250        1007.49        984.700        1000.23          1.391        75377.0 
2004-12-24        971.380        987.170        960.770        986.510          1.352        78370.0 
2004-12-17        944.090        973.350        910.990        973.350          2.975        90974.8 
2004-12-10        981.380        989.100        933.130        945.230         -3.687         102926 
2004-12-03        966.180        1003.50        960.360        981.410          1.677        89078.8 
2004-11-26        936.320        968.940        935.570        965.220          3.339        82404.6 
2004-11-19        928.910        937.880        927.420        934.030             na        52893.7 
2004-11-12        886.670        937.880        881.370        934.030          4.520         174121 
2004-11-05        860.650        895.100        857.570        893.640          3.852        98917.8 
2004-10-29        846.500        862.120        837.080        860.490          1.142        98508.1 
2004-10-22        856.950        859.420        824.600        850.770         -0.795         127497 
2004-10-15        856.820        864.620        846.450        857.590          0.219        95360.1 
2004-10-08        844.240        861.320        843.080        855.720          2.370         113048 
2004-10-01        820.020        835.910        806.110        835.910          1.963         107532 
2004-09-24        812.950        829.570        802.130        819.820          0.637        86920.8 
2004-09-17        803.570        822.490        802.130        814.630          2.112        98377.9 
2004-09-10        784.820        797.780        757.280        797.780          1.435        97214.9 
2004-09-03        745.190        786.490        744.070        786.490          5.320         109946 
2004-08-27        751.710        753.110        728.350        746.760         -0.494         136645 
2004-08-20        754.370        755.120        747.150        750.470         -0.721         132419 
2004-08-13        749.540        763.950        745.650        755.920          0.264        96840.5 
2004-08-06        755.140        762.010        747.320        753.930         -0.403        92810.1 
2004-07-30        762.530        763.320        749.010        756.980         -1.225         105417 
2004-07-23        754.780        766.370        749.090        766.370          1.360         153829 
2004-07-16        762.990        763.860        735.430        756.090         -0.663         155515 
2004-07-09        728.580        772.350        726.450        761.140          2.162         116982 
2004-07-02        718.730        745.030        712.340        745.030          3.443        79230.3 
2004-06-25        694.560        720.230        683.920        720.230          3.971        66694.4 
2004-06-18        702.490        711.210        687.480        692.720         -1.619        58627.0 
2004-06-11        704.330        710.050        696.680        704.120          0.885        84138.6 
2004-06-04        731.880        732.520        689.540        697.940         -4.912         251773 
2004-05-28        726.510        734.590        707.710        733.990          1.250        79587.2 
2004-05-21        718.580        730.050        665.960        724.930          0.307        92537.4 
2004-05-14        733.710        746.730        698.560        722.710         -2.815         114498 
2004-05-07        785.400        786.380        737.680        743.640         -5.077        68265.8 
2004-04-30        812.870        819.080        774.880        783.410         -3.928        79889.6 
2004-04-23        776.630        824.510        775.790        815.440          5.005        71059.9 
2004-04-16        777.760        777.990        762.110        776.570         -0.391        85795.9 
2004-04-09        757.040        782.030        757.040        779.620          3.859        39106.0 
2004-04-02        714.880        750.650        710.610        750.650          5.114        64779.4 
2004-03-26        734.670        740.120        708.430        714.130         -3.874        82764.8 
2004-03-19        739.800        742.910        700.180        742.910          0.645        47048.1 
2004-03-12        778.490        778.490        723.580        738.150         -5.123        91642.0 
2004-03-05        760.900        781.230        749.270        778.010          2.224         105785 
2004-02-27        794.920        794.920        756.880        761.080         -4.203        60206.4 
2004-02-20        773.120        796.070        767.570        794.470          2.759        63197.9 
2004-02-13        761.110        773.350        761.110        773.140          1.874        84322.1 
2004-02-06        748.480        758.920        725.220        758.920          0.796        90659.1 
2004-01-30        782.540        788.250        746.090        752.930         -4.193        77854.8 
2004-01-23        770.330        785.880        761.570        785.880          2.019        73411.0 
2004-01-16        750.720        771.290        738.090        770.330          2.208         106311 
2004-01-09        706.370        756.780        705.840        753.690          6.982         108937 
2004-01-02        679.790        704.500        679.740        704.500          3.708        82137.0 
2003-12-26        672.910        679.580        669.060        679.310          1.044        80072.8 
2003-12-19        658.780        672.290        651.670        672.290          2.368        84782.0 
2003-12-12        635.660        659.420        633.880        656.740          2.931        91986.4 
2003-12-05        617.260        644.160        617.260        638.040             na         123376 
2003-11-28             na             na             na             na             na             na 
2003-11-21        609.680        617.080        598.740        617.080          1.104         142669 
2003-11-14        629.820        630.630        606.340        610.340         -2.617         116379 
2003-11-07        624.270        642.410        610.980        626.740          0.190        81160.0 
2003-10-31        634.100        636.200        617.240        625.550         -1.421        74182.8 
2003-10-24        649.920        658.100        626.720        634.570         -2.321         105841 
2003-10-17        646.670        654.360        637.920        649.650          0.749         102817 
2003-10-10        621.630        648.680        610.120        644.820          3.692         115860 
2003-10-03        597.340        623.790        591.720        621.860          3.671        91465.2 
2003-09-26        583.620        606.620        580.670        599.840          2.419         117990 
2003-09-19        578.380        588.250        569.730        585.670          1.260         183655 
2003-09-12        583.340        591.560        561.330        578.380         -0.677         168839 
2003-09-05        529.510        590.340        529.510        582.320          9.940         203106 
2003-08-29        529.140        531.750        523.470        529.670          0.138         177885 
2003-08-22        518.360        528.940        512.580        528.940          2.379         193396 
2003-08-15        505.130        516.650        501.530        516.650          2.234         151717 
2003-08-08        508.640        508.640        479.820        505.360         -0.657         203189 
2003-08-01        509.640        515.080        504.260        508.700         -0.271         166348 
2003-07-25        525.500        525.500        496.220        510.080         -2.934         150970 
2003-07-18        530.750        539.130        520.110        525.500          0.154         152499 
2003-07-11        504.120        524.690        504.120        524.690          4.085         146540 
2003-07-04        505.870        509.870        501.210        504.100         -0.529         133758 
2003-06-27        511.300        512.020        493.270        506.780         -0.913         137454 
2003-06-20        510.390        517.090        500.260        511.450          0.190         148762 
2003-06-13        510.120        524.890        499.780        510.480         -0.041         168045 
2003-06-06        495.240        512.790        495.240        510.690          3.216         143325 
2003-05-30        472.520        500.610        472.520        494.780          4.802         186416 
2003-05-23        466.300        472.110        455.960        472.110          0.891         139708 
2003-05-16        469.630        478.420        464.300        467.940         -0.360         135455 
2003-05-09        447.820        474.670        447.820        469.630          4.870         155811 
2003-05-02        430.550        453.550        425.690        447.820          2.938         165461 
2003-04-25        443.730        448.270        433.030        435.040         -1.987         174313 
2003-04-18        438.370        443.860        429.640        443.860          1.211         492529 
2003-04-11        406.300        438.880        406.300        438.550          8.102         166078 
2003-04-04        404.470        405.680        393.840        405.680          0.309         118669 
2003-03-28        395.520        404.430        391.010        404.430          2.637         125672 
2003-03-21        386.380        394.920        380.080        394.040          1.588         120538 
2003-03-14        389.770        389.780        377.410        387.880         -0.490         131058 
2003-03-07        398.740        398.740        387.740        389.790         -2.362         124532 
2003-02-28        402.180        403.030        395.920        399.220         -0.751         119553 
2003-02-21        400.880        404.930        398.680        402.240          0.681         119916 
2003-02-14        394.620        399.520        392.900        399.520          1.239         117248 
2003-02-07        388.230        394.630        387.950        394.630          1.594         112427 
2003-01-31        403.220        403.220        386.810        388.440         -4.169         124078 
2003-01-24        402.050        407.980        400.760        405.340          0.919         122550 
2003-01-17        399.930        409.720        392.950        401.650          0.495         126842 
2003-01-10        407.510        407.510        387.140        399.670         -1.924         123880 
2003-01-03        423.340        423.340        405.440        407.510         -4.104         117712 
2002-12-27        426.730        428.620        420.900        424.950         -0.040         141940 
2002-12-20        392.380        426.710        391.550        425.120          8.665         174832 
2002-12-13        396.890        396.890        389.340        391.220         -1.476         126555 
2002-12-06        390.420        398.860        387.860        397.080          1.706         130547 
2002-11-29        381.520        391.170        376.370        390.420          2.352         134276 
2002-11-22        373.310        381.450        366.260        381.450          1.951         138804 
2002-11-15        365.690        375.690        360.580        374.150          2.311         126152 
2002-11-08        371.290        385.120        363.920        365.700         -1.466         147474 
2002-11-01        353.720        373.200        353.290        371.140          4.946         143537 
2002-10-25        359.870        363.010        348.910        353.650         -2.009         144788 
2002-10-18        370.920        370.920        323.320        360.900         -4.136         137726 
2002-10-11        407.570        407.570        374.590        376.470         -7.825         129781 
2002-10-04        412.170        419.310        403.080        408.430         -1.099         148128 
2002-09-27        407.770        413.470        404.140        412.970          1.020         134391 
2002-09-20        421.000        427.540        401.700        408.800         -2.898         149015 
2002-09-13        429.180        431.430        420.410        421.000         -1.590         128740 
2002-09-06        443.030        443.400        415.660        427.800         -3.577         141656 
2002-08-30        458.040        458.190        437.040        443.670         -3.186         127192 
2002-08-23        450.980        460.140        448.310        458.270          1.616         154762 
2002-08-16        451.210        452.320        445.490        450.980          0.164         142103 
2002-08-09        456.320        456.320        437.720        450.240         -1.332         164382 
2002-08-02        442.140        468.870        439.270        456.320          3.268         156478 
2002-07-26        483.210        483.210        440.170        441.880         -8.863         179764 
2002-07-19        479.650        488.220        475.580        484.850          1.093         158039 
2002-07-12        494.600        497.580        470.140        479.610         -2.673         134963 
2002-07-05        505.140        505.600        473.990        492.780         -2.422         170368 
2002-06-28        525.410        525.410        498.740        505.010         -3.965         149923 
2002-06-21        544.520        547.230        522.670        525.860         -3.512         137995 
2002-06-14        513.790        545.040        508.470        545.000          6.025         161940 
2002-06-07        530.820        530.970        510.610        514.030         -3.158         145750 
2002-05-31        506.960        530.790        506.100        530.790          4.703         138815 
2002-05-24        531.640        531.640        495.980        506.950         -4.633         169800 
2002-05-17        544.230        544.650        529.040        531.580         -2.267         176313 
2002-05-10        544.060        551.040        537.880        543.910         -0.031         169468 
2002-05-03        539.890        544.080        524.580        544.080          0.763         176323 
2002-04-26        533.810        547.260        533.810        539.960          1.348         148822 
2002-04-19        541.060        557.590        527.050        532.780          0.239         211612 
2002-04-12        509.300        540.620        509.140        531.510          4.424         189343 
2002-04-05        482.520        509.900        481.010        508.990          5.650         141656 
2002-03-29        484.510        488.130        477.360        481.770         -0.611         125560 
2002-03-22        467.970        485.580        464.230        484.730          3.577         172914 
2002-03-15        474.300        478.280        466.340        467.990         -1.499        94853.2 
2002-03-08        453.570        476.960        453.220        475.110          5.076        72760.7 
2002-03-01        459.830        459.830        445.790        452.160         -1.574        61092.6 
2002-02-22        449.450        466.670        449.450        459.390          2.228        79108.2 
2002-02-15        437.790        449.380        434.680        449.380          2.838        44001.7 
2002-02-08        453.910        453.910        428.910        436.980         -3.808        45693.6 
2002-02-01        452.460        455.940        440.780        454.280          0.402        56736.3 
2002-01-25        426.620        453.440        424.890        452.460          6.109        58443.0 
2002-01-18        413.760        432.580        410.450        426.410          3.555        65709.1 
2002-01-11        385.770        417.480        384.410        411.770          6.898        55620.3 
2002-01-04        387.310        388.280        377.700        385.200         -1.745        23720.7 
2001-12-28        378.250        392.040        376.560        392.040          3.646        35447.5 
2001-12-21        375.580        378.250        371.800        378.250          0.950        25324.9 
2001-12-14        377.260        378.090        368.460        374.690         -0.668        61862.0 
2001-12-07        380.200        382.070        375.850        377.210         -0.815        35224.8 
2001-11-30        383.190        384.580        376.980        380.310         -0.625        43264.7 
2001-11-23        378.200        386.340        377.490        382.700          1.064        45244.8 
2001-11-16        377.100        379.300        366.010        378.670          0.352        40041.8 
2001-11-09        379.720        382.200        373.120        377.340         -0.870        37285.2 
2001-11-02        388.110        389.480        375.990        380.650         -1.849        39952.9 
2001-10-26        387.590        394.720        385.140        387.820         -0.008        36477.4 
2001-10-19        378.600        387.850        376.400        387.850          2.443        33844.7 
2001-10-12        375.120        379.110        362.460        378.600         -0.784        49421.8 
2001-10-05        392.470        394.980        361.670        381.590         -2.775        42176.5 
2001-09-28        414.090        415.890        388.950        392.480         -5.296        53281.1 
2001-09-21        422.990        422.990        403.660        414.430         -2.636             na 
2001-09-14        443.190        445.480        423.450        425.650         -4.092         345322 
2001-09-07        432.770        449.270        431.790        443.810             na         409895 
2001-08-31             na             na             na             na             na             na 
2001-08-24             na             na             na             na             na             na 
2001-08-17             na             na             na             na             na             na 
2001-08-10             na             na             na             na             na             na 
2001-08-03        443.550        444.760        441.480        443.190         -5.750        46291.2 
2001-07-27        463.360        478.370        463.360        470.230          2.022        94573.9 
2001-07-20        446.270        466.110        440.300        460.910          3.313         110337 
2001-07-13        432.000        448.280        430.280        446.130          3.061         151513 
2001-07-06        437.310        437.310        426.500        432.880         -1.083        50238.6 
2001-06-29        437.600        440.050        423.890        437.620          0.005        78591.7 
2001-06-22        416.580        437.600        415.240        437.600          4.799        58356.6 
2001-06-15        398.880        419.330        397.710        417.560          4.701        72421.0 
2001-06-08        394.940        400.480        386.500        398.810          0.580        68004.5 
2001-06-01        391.930        414.140        387.640        396.510          1.638         127286 
2001-05-25        376.200        390.240        373.380        390.120          3.535        41479.7 
2001-05-18        370.430        379.520        367.350        376.800          1.739        52602.2 
2001-05-11        375.850        377.460        366.740        370.360         -1.385        49343.2 
2001-05-04        351.640        377.200        350.180        375.560          6.827        68688.8 
2001-04-27        342.320        353.740        340.150        351.560          2.537        52770.1 
2001-04-20        365.820        365.820        338.180        342.860         -6.317        44670.0 
2001-04-13        363.320        373.850        361.220        365.980          0.450        50747.5 
2001-04-06        381.050        381.260        361.310        364.340         -4.385        58161.0 
2001-03-30        371.600        387.890        367.670        381.050          2.579        64261.3 
2001-03-23        378.810        378.810        352.670        371.470         -2.378        49527.8 
2001-03-16        411.880        411.880        378.430        380.520         -8.111        55327.7 
2001-03-09        425.860        435.380        412.740        414.110         -2.821        32733.2 
2001-03-02        438.170        438.170        422.410        426.130         -2.854        30680.3 
2001-02-23        430.540        442.520        429.940        438.650          1.521        38249.5 
2001-02-16        427.910        441.020        420.810        432.080          0.975        82320.5 
2001-02-09        461.130        469.810        422.890        427.910         -5.325        65498.4 
2001-02-02        416.000        454.300        408.500        451.980          8.443        61229.4 
2001-01-26        412.590        418.290        412.590        416.790          1.271        33074.8 
2001-01-19        407.690        418.400        407.690        411.560          1.031        65665.7 
2001-01-12        418.750        418.970        404.730        407.360         -2.736        42606.1 
2001-01-05        415.370        418.820        402.380        418.820             na        47499.3 
2000-12-29             na             na             na             na             na             na 
2000-12-22        423.780        424.730        410.940        416.320         -1.737        77424.8 
2000-12-15        432.160        432.160        412.660        423.680         -1.883        33019.5 
2000-12-08        427.590        438.590        427.590        431.810          0.996        41919.4 
2000-12-01        434.300        435.590        422.180        427.550         -1.534        26191.6 
2000-11-24        421.120        436.120        421.070        434.210          3.103        43907.4 
2000-11-17        426.840        428.570        416.340        421.140         -1.365        35797.1 
2000-11-10        409.950        428.310        409.950        426.970          4.182        39677.0 
2000-11-03        411.790        411.790        399.070        409.830         -0.488        40431.5 
2000-10-27        420.820        424.000        409.900        411.840         -2.020        27720.1 
2000-10-20        408.750        430.860        408.750        420.330          2.972        53072.5 
2000-10-13        420.520        420.520        400.570        408.200         -3.270             na 
2000-10-06        421.160        432.500        415.770        422.000          0.157             na 
2000-09-29        407.230        423.690        406.800        421.340          3.544             na 
2000-09-22        440.920        440.920        405.200        406.920         -7.955             na 
2000-09-15        470.950        470.950        441.650        442.090         -6.122             na 
2000-09-08        470.760        478.950        468.890        470.920          0.106             na 
2000-09-01        486.970        489.060        459.640        470.420         -3.387             na 
2000-08-25        494.160        503.400        480.420        486.910         -1.473             na 
2000-08-18        506.390        510.160        492.810        494.190         -2.293             na 
2000-08-11        494.180        505.790        482.190        505.790          2.353             na 
2000-08-04        498.710        498.710        487.200        494.160         -0.930             na 
2000-07-28        508.870        512.270        494.660        498.800         -1.963             na 
2000-07-21        504.210        517.850        504.210        508.790          0.928             na 
2000-07-14        508.350        514.580        502.140        504.110         -0.787             na 
2000-07-07        514.660        516.630        493.700        508.110         -1.359             na 
2000-06-30        503.350        515.110        499.460        515.110          2.379             na 
2000-06-23        484.020        504.410        481.830        503.140          3.950             na 
2000-06-16        478.630        484.390        465.860        484.020          1.274             na 
2000-06-09        446.040        484.270        444.920        477.930          7.533             na 
2000-06-02        481.180        481.180        440.460        444.450         -7.804             na 
2000-05-26        507.820        507.820        474.630        482.070         -5.365             na 
2000-05-19        526.590        526.590        495.200        509.400         -3.318             na 
2000-05-12        545.390        553.850        517.430        526.880         -3.433             na 
2000-05-05        526.830        545.610        521.510        545.610          3.582             na 
2000-04-28        526.080        530.850        510.070        526.740          0.065             na 
2000-04-21        554.080        554.080        519.210        526.400         -5.458             na 
2000-04-14        571.080        571.420        553.540        556.790         -2.458             na 
2000-04-07        583.550        583.570        556.600        570.820         -2.136             na 
2000-03-31        581.840        593.400        579.680        583.280          0.311             na 
2000-03-24        590.710        593.200        575.400        581.470         -1.588             na 
2000-03-17        596.180        599.820        579.630        590.850         -0.894             na 
2000-03-10        549.450        598.040        549.450        596.180          8.683             na 
2000-03-03        568.170        581.930        528.200        548.550         -3.518             na 
2000-02-25        599.570        599.570        565.350        568.550         -5.174             na 
2000-02-18        634.620        641.610        577.960        599.570         -5.591             na 
2000-02-11        635.340        642.140        626.090        635.080          0.013             na 
2000-02-04        634.500        638.380        600.160        635.000          0.052             na 
2000-01-28        664.690        668.980        633.270        634.670         -4.516             na 
2000-01-21        691.600        707.470        652.040        664.690         -3.792             na 
2000-01-14        691.920        704.540        683.700        690.890          0.344             na 
2000-01-07        677.470        704.030        674.340        688.520          1.714             na 
1999-12-31        666.880        693.530        666.880        676.920          1.620             na 
1999-12-24        637.900        666.130        633.620        666.130          4.275             na 
1999-12-17        634.430        656.770        626.630        638.820          0.786             na 
1999-12-10        615.100        639.820        615.070        633.840          3.319             na 
1999-12-03        596.350        613.480        571.140        613.480          2.872             na 
1999-11-26        633.350        634.840        582.290        596.350         -5.836             na 
1999-11-19        635.190        643.540        629.670        633.310         -0.302             na 
1999-11-12        626.010        647.510        625.960        635.230          1.468             na 
1999-11-05        594.700        626.670        591.630        626.040          5.417             na 
1999-10-29        604.180        612.520        572.470        593.870         -1.706             na 
1999-10-22        567.840        644.070        550.220        604.180          6.385             na 
1999-10-15        587.860        587.860        556.480        567.920         -3.454             na 
1999-10-08        570.780        597.910        552.150        588.240          3.922             na 
1999-10-01        518.900        569.720        512.130        566.040          9.371             na 
1999-09-24        546.670        548.120        505.720        517.540         -5.389             na 
1999-09-17        565.300        576.880        539.010        547.020         -2.800             na 
1999-09-10        565.230        567.960        503.600        562.780         -0.428             na 
1999-09-03        572.410        574.370        558.860        565.200         -1.304             na 
1999-08-27        576.170        596.460        569.470        572.670         -0.607             na 
1999-08-20        558.270        583.110        554.130        576.170          3.310             na 
1999-08-13        607.460        607.660        550.400        557.710         -8.247             na 
1999-08-06        598.160        622.690        590.840        607.840          1.668             na 
1999-07-30        625.610        625.610        567.420        597.870         -4.468             na 
1999-07-23        662.430        668.040        621.910        625.830         -5.517             na 
1999-07-16        656.650        670.090        652.260        662.370          0.873             na 
1999-07-09        670.280        690.270        652.120        656.640         -2.073             na 
1999-07-02        672.940        690.140        658.750        670.540         -0.389             na 
1999-06-25        707.900        720.050        669.280        673.160         -4.905             na 
1999-06-18        669.310        707.880        660.440        707.880          5.926             na 
1999-06-11        588.080        700.820        588.080        668.280          9.128             na 
1999-06-04        583.530        613.140        567.960        612.380          4.922             na 
1999-05-28        591.690        626.090        581.210        583.650         -1.354             na 
1999-05-21        591.690        608.270        576.020        591.660          0.005             na 
1999-05-14        575.080        598.210        561.180        591.630          2.871             na 
1999-05-07        495.190        591.840        495.190        575.120         16.134             na 
1999-04-30        473.590        505.620        466.790        495.220          4.567             na 
1999-04-23        480.960        528.550        473.210        473.590         -1.239             na 
1999-04-16        421.210        486.990        421.150        479.530         13.846             na 
1999-04-09        394.430        421.210        393.640        421.210          6.790             na 
1999-04-02        392.930        397.020        389.860        394.430          0.377             na 
1999-03-26        394.250        398.430        389.070        392.950         -0.322             na 
1999-03-19        374.260        394.220        371.100        394.220          4.862             na 
1999-03-12        388.910        391.520        370.640        375.940         -3.278             na 
1999-03-05        396.050        399.300        386.420        388.680         -1.871             na 
1999-02-26        404.310        405.000        393.210        396.090         -1.963             na 
1999-02-19        400.550        407.960        394.430        404.020          0.866             na 
1999-02-12        405.890        407.450        395.650        400.550         -1.233             na 
1999-02-05        412.210        417.760        401.960        405.550         -1.549             na 
1999-01-29        402.400        415.410        376.300        411.930             na             na 
1999-01-22             na             na             na             na             na             na 
1999-01-15        441.550        443.760        398.480        402.400         -8.439             na 
1999-01-08        393.960        462.120        391.240        439.490         10.414             na 
1999-01-01        401.880        402.510        390.080        398.040         -0.951             na 
1998-12-25        403.980        409.290        398.110        401.860         -0.520             na 
1998-12-18        405.650        414.500        399.120        403.960         -0.404             na 
1998-12-11        390.910        406.370        390.910        405.600          3.896             na 
1998-12-04        392.320        399.600        373.990        390.390         -0.492             na 
1998-11-27        403.640        436.790        385.020        392.320         -2.807             na 
1998-11-20        355.540        403.650        353.070        403.650         13.532             na 
1998-11-13        353.480        373.570        353.480        355.540          0.441             na 
1998-11-06        301.200        371.430        301.200        353.980         17.691             na 
1998-10-30        312.860        322.410        299.870        300.770         -4.036             na 
1998-10-23        338.140        351.130        308.980        313.420         -7.160             na 
1998-10-16        304.890        337.590        301.210        337.590         10.743             na 
1998-10-09        264.880        311.960        255.970        304.840         15.807             na 
1998-10-02        275.340        278.950        260.910        263.230         -4.357             na 
1998-09-25        271.670        282.160        255.460        275.220          1.307             na 
1998-09-18        324.300        326.280        268.400        271.670        -16.162             na 
1998-09-11        325.990        339.450        319.800        324.040         -0.467             na 
1998-09-04        337.570        342.440        322.150        325.560         -3.970             na 
1998-08-28        386.890        386.890        337.020        339.020        -12.702             na 
1998-08-21        402.940        416.260        387.060        388.350         -6.338             na 
1998-08-14        423.610        423.880        400.720        414.630         -2.120             na 
1998-08-07        481.790        482.340        422.370        423.610        -12.063             na 
1998-07-31        479.710        487.070        478.180        481.720          0.450             na 
1998-07-24        486.250        492.220        470.500        479.560         -1.372             na 
1998-07-17        464.020        486.230        456.090        486.230          4.886             na 
1998-07-10        470.760        490.630        461.030        463.580         -1.481             na 
1998-07-03        430.870        470.550        426.600        470.550          9.209             na 
1998-06-26        425.450        433.410        417.360        430.870          1.274             na 
1998-06-19        407.600        441.020        396.840        425.450          4.182             na 
1998-06-12        413.460        416.390        403.130        408.370         -0.281             na 
1998-06-05        420.230        420.230        384.710        409.520         -2.602             na 
1998-05-29        445.430        448.210        407.980        420.460         -5.544             na 
1998-05-22        405.660        445.140        384.100        445.140          9.657             na 
1998-05-15        434.800        434.800        393.360        405.940         -6.605             na 
1998-05-08        448.520        451.920        408.130        434.650         -3.092             na 
1998-05-01        490.640        490.730        446.580        448.520         -8.555             na 
1998-04-24        507.980        510.250        487.680        490.480         -3.430             na 
1998-04-17        527.850        533.540        505.490        507.900         -3.732             na 
1998-04-10        533.490        538.080        523.370        527.590         -1.071             na 
1998-04-03        544.190        546.680        513.740        533.300         -1.623             na 
1998-03-27        516.920        550.270        493.010        542.100          4.910             na 
1998-03-20        507.580        516.730        499.140        516.730          1.973             na 
1998-03-13        521.080        521.080        482.680        506.730         -1.074             na 
1998-03-06        482.380        532.600        482.380        512.230          6.188             na 
1998-02-27        494.820        507.710        475.370        482.380         -2.595             na 
1998-02-20        458.270        500.610        453.550        495.230         10.503             na 
1998-02-13        536.040        544.220        437.980        448.160        -16.299             na 
1998-02-06        486.020        570.050        486.020        535.430         10.184             na 
1998-01-30        456.300        486.890        456.300        485.940          7.752             na 
1998-01-23        416.440        471.190        416.440        450.980          8.953             na 
1998-01-16        342.970        415.610        342.970        413.920         20.687             na 
1998-01-09        410.010        415.320        321.080        342.970        -16.351             na 
1998-01-02        396.790        410.010        392.230        410.010          3.399             na 
1997-12-26        378.800        400.930        376.100        396.530          4.681             na 
1997-12-19        365.420        381.660        335.690        378.800          3.540             na 
1997-12-12        415.810        427.890        358.250        365.850        -11.797             na 
1997-12-05        401.300        414.780        384.650        414.780          3.254             na 
1997-11-28        391.640        410.210        391.640        401.710          2.671             na 
1997-11-21        437.510        443.040        385.850        391.260        -10.434             na 
1997-11-14        466.110        466.110        433.760        436.840         -6.282             na 
1997-11-07        500.800        514.720        460.240        466.120         -6.854             na 
1997-10-31        490.540        511.670        444.300        500.420          2.043             na 
1997-10-24        520.680        520.680        486.770        490.400         -5.815             na 
1997-10-17        533.940        536.540        511.830        520.680         -2.631             na 
1997-10-10        515.190        534.750        492.470        534.750          3.738             na 
1997-10-03        549.950        553.400        506.750        515.480         -6.263             na 
1997-09-26        531.080        560.970        530.590        549.920          3.547             na 
1997-09-19        547.630        554.870        518.940        531.080         -2.846             na 
1997-09-12        598.530        615.130        544.140        546.640         -7.990             na 
1997-09-05        493.600        594.110        475.470        594.110         20.275             na 
1997-08-29        572.410        572.410        491.910        493.960        -14.004             na 
1997-08-22        617.710        617.710        565.780        574.400         -7.011             na 
1997-08-15        675.440        675.440        611.620        617.710         -8.547             na 
1997-08-08        721.250        721.900        671.750        675.440         -6.419             na 
1997-08-01        710.500        724.250        709.320        721.770          1.649             na 
1997-07-25        724.390        724.670        707.420        710.060         -1.925             na 
1997-07-18        723.690        726.490        719.520        724.000          0.080             na 
1997-07-11        736.620        742.950        721.330        723.420         -1.789             na 
1997-07-04        730.480        736.600        729.560        736.600             na             na