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
      PSE Composite Index Philippines 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.
           |_PSE_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_|
                                                                 1.27% <-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        6033.78        6067.06        5886.40        5886.40         -2.137         61.050 
2013-12-06        6215.11        6269.69        5987.22        6014.94         -3.123         48.240 
2013-11-29        6081.21        6208.82        5955.07        6208.82          2.038         78.440 
2013-11-22        6368.60        6386.62        6049.13        6084.84         -4.121         87.280 
2013-11-15        6356.12        6380.91        6202.10        6346.40         -0.138         77.980 
2013-11-08        6586.87        6586.87        6355.18        6355.18         -3.496         69.260 
2013-11-01        6535.05        6618.38        6500.79        6585.38          0.697         89.967 
2013-10-25        6607.83        6648.08        6505.20        6539.81         -1.029         72.125 
2013-10-18        6491.66        6615.64        6407.59        6607.83          1.819         82.525 
2013-10-11        6395.95        6536.85        6372.37        6489.80          1.554         85.100 
2013-10-04        6359.44        6418.15        6191.47        6390.48          0.167         72.740 
2013-09-27        6428.50        6477.94        6370.34        6379.81         -0.695         75.360 
2013-09-20        6130.85        6587.48        6130.85        6424.45          4.748        146.180 
2013-09-13        5981.27        6259.75        5981.27        6133.24          2.655         98.460 
2013-09-06        6073.22        6115.68        5896.96        5974.62         -1.655         51.740 
2013-08-30        6161.21        6161.21        5562.13        6075.17         -1.396        118.350 
2013-08-23        6525.95        6525.95        6074.02        6161.21         -5.589        125.300 
2013-08-16        6416.60        6656.61        6384.45        6525.95          1.901         66.380 
2013-08-09        6543.31        6564.00        6370.85        6404.23         -1.985         62.075 
2013-08-02        6764.13        6764.13        6532.30        6533.95         -3.396         74.760 
2013-07-26        6620.68        6829.96        6620.68        6763.62          2.154         84.000 
2013-07-19        6577.89        6655.46        6514.10        6621.02          0.712         94.080 
2013-07-12        6499.38        6593.58        6244.29        6574.21          1.134         88.760 
2013-07-05        6464.47        6595.80        6397.12        6500.48          0.544         93.600 
2013-06-28        6180.94        6475.24        5678.73        6465.28          4.579        182.520 
2013-06-21        6249.11        6548.26        6122.29        6182.17         -0.963         95.640 
2013-06-14        6767.36        6906.37        6114.08        6242.26         -6.859        154.800 
2013-06-07        6966.07        6966.07        6393.56        6701.95         -4.557        151.680 
2013-05-31        7270.29        7270.29        6880.60        7021.95         -3.397        113.880 
2013-05-24        7288.38        7388.39        7218.34        7268.91         -0.151         98.400 
2013-05-17        7259.26        7403.65        7241.91        7279.87          0.241        157.400 
2013-05-10        7217.61        7284.34        7136.30        7262.38          0.652         72.480 
2013-05-03        7025.44        7230.40        7021.37        7215.35          2.703         92.050 
2013-04-26        6968.49        7120.48        6955.36        7025.44          0.982        114.720 
2013-04-19        6883.25        6957.10        6723.13        6957.10          0.953        108.240 
2013-04-12        6726.09        6891.43        6703.80        6891.43          2.442         73.150 
2013-04-05        6874.34        6956.92        6710.50        6727.14         -1.757         92.000 
2013-03-29        6531.46        6873.89        6531.46        6847.47          5.043        110.400 
2013-03-22        6666.80        6690.28        6310.37        6518.71         -2.042        118.560 
2013-03-15        6835.16        6867.10        6647.82        6654.60         -2.622        101.360 
2013-03-08        6642.84        6859.79        6564.77        6833.77          2.883        170.000 
2013-03-01        6664.92        6725.36        6610.22        6642.27         -0.342        141.320 
2013-02-22        6521.77        6690.00        6521.77        6665.06          2.199        160.040 
2013-02-15        6458.34        6542.51        6455.00        6521.64          0.975         90.400 
2013-02-08        6349.08        6489.90        6349.08        6458.67          2.217        121.720 
2013-02-01        6167.64        6342.72        6165.08        6318.61          2.448        158.440 
2013-01-25        6164.86        6193.25        6068.44        6167.64          0.463         89.760 
2013-01-18        6066.02        6150.62        6037.01        6139.21          1.445         80.800 
2013-01-11        5972.81        6098.14        5972.81        6051.75          1.345        128.040 
2013-01-04        5949.34        5971.45        5948.30        5971.45          2.731        143.600 
2012-12-28        5826.53        5855.26        5794.89        5812.73         -0.192         43.800 
2012-12-21        5707.33        5860.12        5604.19        5823.94          2.047         76.560 
2012-12-14        5791.14        5866.83        5700.58        5707.11         -1.503         94.160 
2012-12-07        5622.73        5797.93        5613.97        5794.20          2.726        156.520 
2012-11-30        5555.79        5650.10        5555.79        5640.45          1.587         94.450 
2012-11-23        5436.67        5579.18        5434.97        5552.34          2.079         63.280 
2012-11-16        5466.36        5488.92        5406.07        5439.28         -0.540         84.720 
2012-11-09        5428.26        5483.93        5402.40        5468.79          0.816         84.480 
2012-11-02        5404.79        5447.73        5393.99        5424.51          0.358         88.800 
2012-10-26        5432.28        5442.94        5383.90        5405.16         -0.501         54.850 
2012-10-19        5366.92        5460.92        5360.91        5432.36          1.167         84.360 
2012-10-12        5440.01        5449.57        5353.47        5369.72         -1.289         85.880 
2012-10-05        5344.82        5484.63        5305.40        5439.84          1.753        165.400 
2012-09-28        5294.01        5346.10        5276.84        5346.10          1.021         65.200 
2012-09-21        5361.77        5367.84        5284.61        5292.06         -0.571         84.480 
2012-09-14        5201.92        5334.04        5177.40        5322.47          2.329         73.600 
2012-09-07        5200.12        5221.29        5148.56        5201.32          0.099         52.400 
2012-08-31        5144.97        5198.33        5114.95        5196.19          1.027         52.050 
2012-08-24        5203.83        5203.83        5125.89        5143.35         -1.219         60.800 
2012-08-17        5261.96        5284.16        5201.09        5206.81         -1.074         57.960 
2012-08-10        5286.56        5330.25        5230.86        5263.35         -0.427         79.900 
2012-08-03        5220.29        5325.76        5220.29        5285.91          1.271         58.120 
2012-07-27        5210.54        5219.55        5116.55        5219.55          0.166         68.240 
2012-07-20        5217.55        5297.99        5179.35        5210.89         -0.070         56.050 
2012-07-13        5352.25        5352.25        5190.30        5214.52         -2.763         62.160 
2012-07-06        5278.28        5403.16        5278.28        5362.68          2.216        149.800 
2012-06-29        5144.91        5285.84        5144.91        5246.41          2.468        164.320 
2012-06-22        4996.52        5156.92        4996.52        5120.07          3.842        120.680 
2012-06-15        4997.12        5109.64        4929.88        4930.63         -1.270         85.400 
2012-06-08        5008.53        5044.59        4890.20        4994.07         -1.351         56.280 
2012-06-01        4925.56        5095.13        4923.46        5062.44          2.770         64.440 
2012-05-25        4883.84        5026.45        4883.84        4925.97          0.954         55.880 
2012-05-18        5157.62        5164.02        4863.42        4879.42         -5.404        115.800 
2012-05-11        5276.05        5276.76        5150.41        5158.14         -2.632        122.240 
2012-05-04        5185.06        5329.76        5180.57        5297.55          2.486        120.800 
2012-04-27        5160.72        5247.14        5133.26        5169.05          0.244        192.560 
2012-04-20        5097.30        5219.29        5070.76        5156.46          1.161         98.040 
2012-04-13        5037.29        5097.30        4990.75        5097.30          1.159         95.300 
2012-04-06        5107.73        5115.61        5028.34        5038.92         -1.347         58.867 
2012-03-30        5042.44        5120.47        5029.63        5107.73          1.295        127.200 
2012-03-23        5146.17        5146.17        5026.72        5042.44         -2.010        189.680 
2012-03-16        4983.22        5145.89        4964.84        5145.89          3.316        154.920 
2012-03-09        5016.13        5039.29        4899.20        4980.71         -0.709        109.240 
2012-03-02        4893.50        5016.30        4790.83        5016.30          2.520        137.840 
2012-02-24        4894.36        4997.04        4864.33        4893.00          0.252        142.000 
2012-02-17        4796.17        4886.99        4752.32        4880.71          2.032         83.280 
2012-02-10        4782.93        4855.00        4745.14        4783.52          0.524        136.000 
2012-02-03        4680.63        4822.08        4612.12        4758.57          1.681        178.960 
2012-01-27        4748.04        4756.78        4587.77        4679.89         -1.432        108.850 
2012-01-20        4606.97        4747.90        4578.92        4747.90          2.906         89.400 
2012-01-13        4483.43        4663.35        4476.79        4613.83          2.910        152.800 
2012-01-06        4371.96        4527.21        4370.83        4483.36          2.548         64.400 
2011-12-30        4386.89        4386.89        4335.07        4371.96         -0.006         80.133 
2011-12-23        4304.94        4388.85        4301.13        4372.24          1.563        243.880 
2011-12-16        4302.43        4318.19        4267.33        4304.94          0.290        202.360 
2011-12-09        4293.79        4320.08        4266.24        4292.50          0.037        134.080 
2011-12-02        4261.59        4299.50        4211.04        4290.92          0.688        548.600 
2011-11-25        4301.25        4301.25        4227.82        4261.59         -0.949        549.350 
2011-11-18        4312.96        4394.90        4302.43        4302.43         -0.244        452.720 
2011-11-11        4277.70        4346.20        4269.67        4312.96          0.965        156.550 
2011-11-04        4332.93        4332.93        4207.44        4271.72         -1.431        245.533 
2011-10-28        4175.75        4345.75        4175.75        4333.72          4.011        244.640 
2011-10-21        4153.40        4218.61        4153.26        4166.60          0.318        304.280 
2011-10-14        4007.25        4169.89        3993.75        4153.40          3.595        336.680 
2011-10-07        3989.04        4009.26        3798.06        4009.26          0.240        418.520 
2011-09-30        3894.77        4003.48        3715.01        3999.65          2.926        608.400 
2011-09-23        4306.70        4316.42        3879.02        3885.96         -9.422        474.640 
2011-09-16        4346.07        4351.62        4257.06        4290.17         -1.286        461.360 
2011-09-09        4382.28        4382.56        4303.08        4346.07         -1.066        687.520 
2011-09-02        4319.06        4397.98        4319.06        4392.91          2.029        714.067 
2011-08-26        4327.03        4381.85        4291.11        4305.56         -0.791        892.200 
2011-08-19        4322.43        4403.54        4322.43        4339.90          0.420        695.080 
2011-08-12        4425.62        4425.62        4129.30        4321.73         -2.610        789.520 
2011-08-05        4503.04        4563.65        4342.06        4437.55         -1.467        654.680 
2011-07-29        4478.39        4503.63        4451.65        4503.63          0.564        472.040 
2011-07-22        4454.03        4515.77        4451.69        4478.36          0.440        577.360 
2011-07-15        4392.17        4458.74        4333.37        4458.74          1.532        653.480 
2011-07-08        4352.20        4464.23        4352.20        4391.46          0.915        441.200 
2011-07-01        4292.31        4351.63        4245.60        4351.63          1.403        423.480 
2011-06-24        4154.84        4291.44        4154.84        4291.44          3.331        405.950 
2011-06-17        4219.92        4219.92        4123.70        4153.11         -1.575        577.840 
2011-06-10        4299.79        4299.79        4219.58        4219.58         -1.816        469.920 
2011-06-03        4283.66        4332.60        4238.55        4297.62          0.541        621.400 
2011-05-27        4282.45        4287.73        4179.85        4274.51         -0.249        477.400 
2011-05-20        4291.92        4326.27        4259.99        4285.16         -0.162        695.280 
2011-05-13        4219.27        4337.58        4219.27        4292.11          1.731        673.120 
2011-05-06        4319.57        4332.92        4173.61        4219.07         -2.325        659.320 
2011-04-29        4275.52        4344.10        4275.52        4319.51          1.047        560.680 
2011-04-22        4253.84        4283.21        4237.22        4274.77          0.544        657.067 
2011-04-15        4240.96        4261.76        4160.42        4251.64          0.251        377.600 
2011-04-08        4130.68        4242.96        4130.68        4241.01          2.699        528.560 
2011-04-01        3877.40        4129.54        3877.40        4129.54          6.546        371.160 
2011-03-25        3846.45        3875.81        3827.75        3875.81          0.936        230.440 
2011-03-18        3899.74        3954.80        3816.77        3839.88         -2.152        355.400 
2011-03-11        3884.41        3959.94        3873.07        3924.35          1.072        302.880 
2011-03-04        3731.33        3905.02        3705.18        3882.71          3.898        363.800 
2011-02-25        3851.48        3869.70        3705.58        3737.04         -2.965        237.240 
2011-02-18        3750.45        3891.90        3750.45        3851.24          2.723        222.450 
2011-02-11        3876.52        3908.92        3723.28        3749.15         -3.182        260.760 
2011-02-04        3943.15        3943.15        3830.49        3872.35         -2.468        306.880 
2011-01-28        3951.04        4026.38        3881.34        3970.34          0.488        259.440 
2011-01-21        4145.55        4165.45        3941.58        3951.04         -4.380        439.320 
2011-01-14        4201.85        4206.91        4008.40        4132.04         -1.570        347.000 
2011-01-07        4206.01        4246.27        4196.89        4197.93         -0.076        243.520 
2010-12-31        4164.69        4218.06        4148.36        4201.14          0.843        341.267 
2010-12-24        4060.93        4166.04        4060.26        4166.04          2.679        350.200 
2010-12-17        4147.89        4160.57        4003.84        4057.33         -1.896        257.560 
2010-12-10        4181.11        4235.34        4126.32        4135.75         -0.975        324.560 
2010-12-03        4050.44        4194.38        3953.70        4176.48          3.032        502.950 
2010-11-26        4204.57        4221.72        4034.25        4053.58         -3.569        350.240 
2010-11-19        4078.38        4204.09        4062.15        4203.60          3.113             na 
2010-11-12        4349.11        4379.95        4049.08        4076.68         -6.264             na 
2010-11-05        4341.74        4413.42        4341.74        4349.11          1.883             na 
2010-10-29        4286.87        4299.08        4256.75        4268.74         -0.423             na 
2010-10-22        4216.35        4290.16        4148.22        4286.87          1.673             na 
2010-10-15        4236.98        4253.75        4146.36        4216.35         -0.487             na 
2010-10-08        4111.99        4251.65        4111.99        4236.98          3.040             na 
2010-10-01        4078.87        4142.85        4055.16        4111.99          0.812             na 
2010-09-24        3979.35        4125.50        3979.35        4078.87          2.501             na 
2010-09-17        3902.56        4021.33        3902.56        3979.35          1.968             na 
2010-09-10        3734.72        3902.56        3718.54        3902.56          4.495             na 
2010-09-03        3508.09        3739.44        3508.09        3734.70          4.947             na 
2010-08-27        3593.60        3619.87        3530.49        3558.67         -0.972             na 
2010-08-20        3469.52        3597.54        3460.26        3593.60          3.576             na 
2010-08-13        3515.84        3539.29        3464.99        3469.52         -1.330             na 
2010-08-06        3426.95        3533.28        3426.46        3516.28          2.607             na 
2010-07-30        3416.10        3463.84        3414.03        3426.95          0.318             na 
2010-07-23        3427.20        3445.87        3397.56        3416.10         -0.772             na 
2010-07-16        3395.33        3485.94        3395.33        3442.68          1.418             na 
2010-07-09        3291.81        3412.41        3281.38        3394.56          3.147             na 
2010-07-02        3363.51        3374.01        3282.74        3290.98         -1.834             na 
2010-06-25        3342.68        3363.86        3315.85        3352.46          0.509             na 
2010-06-18        3266.23        3336.98        3266.23        3335.48          2.145             na 
2010-06-11        3293.97        3297.27        3219.46        3265.44         -2.729             na 
2010-06-04        3235.99        3367.90        3232.73        3357.05          3.210             na 
2010-05-28        3198.53        3252.63        3093.88        3252.63          2.305             na 
2010-05-21        3316.85        3322.44        3147.88        3179.36         -4.536             na 
2010-05-14        3260.71        3342.31        3253.42        3330.42          5.995             na 
2010-05-07        3305.59        3306.33        3073.71        3142.06         -4.499             na 
2010-04-30        3260.21        3327.99        3247.78        3290.09          1.407             na 
2010-04-23        3232.18        3251.99        3145.47        3244.45         -0.646             na 
2010-04-16        3256.12        3322.90        3240.37        3265.54          0.289             na 
2010-04-09        3172.54        3282.25        3172.54        3256.12          2.983             na 
2010-04-02        3177.74        3204.22        3152.90        3161.80         -0.594             na 
2010-03-26        3099.25        3181.00        3080.52        3180.68          2.694             na 
2010-03-19        3072.49        3103.25        3062.17        3097.23          0.791             na 
2010-03-12        3077.93        3130.33        3072.91        3072.91          1.052             na 
2010-03-05        3037.68        3099.48        3034.13        3040.92         -0.093             na 
2010-02-26        2992.47        3043.75        2977.17        3043.75          2.190             na 
2010-02-19        2958.30        3022.42        2949.17        2978.53          0.979             na 
2010-02-12        2854.84        2955.91        2787.66        2949.65          3.292             na 
2010-02-05        2950.02        2950.02        2826.58        2855.64         -3.303             na 
2010-01-29        3008.76        3008.76        2903.85        2953.19         -2.324             na 
2010-01-22        3113.20        3114.35        3016.67        3023.47         -3.046             na 
2010-01-15        3078.35        3133.53        3071.43        3118.47          1.342             na 
2010-01-08        3051.30        3077.78        3005.01        3077.18          0.803             na 
2010-01-01        3022.71        3052.68        3016.09        3052.68          0.937             na 
2009-12-25        3018.79        3031.25        3005.39        3024.33          0.243             na 
2009-12-18        3027.86        3057.01        3010.55        3016.99         -0.466             na 
2009-12-11        3062.54        3064.90        2979.99        3031.13         -1.008             na 
2009-12-04        3051.45        3113.82        3050.54        3061.99          0.559             na 
2009-11-27        3071.64        3092.48        3021.02        3044.97         -0.774             na 
2009-11-20        3034.32        3083.75        2999.33        3068.73          1.134             na 
2009-11-13        2909.80        3073.92        2903.73        3034.32          3.508             na 
2009-11-06        2938.56        2954.81        2892.16        2931.47          0.790             na 
2009-10-30        2938.25        2942.28        2848.56        2908.50         -0.835             na 
2009-10-23        2922.49        2969.46        2883.14        2932.99          0.348             na 
2009-10-16        2944.51        2966.25        2915.28        2922.82         -0.678             na 
2009-10-09        2821.54        2971.32        2811.62        2942.78          4.353             na 
2009-10-02        2818.58        2832.29        2771.02        2820.03         -0.046             na 
2009-09-25        2785.90        2853.95        2772.17        2821.34          1.148             na 
2009-09-18        2852.94        2852.94        2754.62        2789.33         -2.839             na 
2009-09-11        2848.85        2875.06        2815.24        2870.83          1.407             na 
2009-09-04        2856.87        2858.08        2774.06        2830.99         -1.844             na 
2009-08-28        2720.18        2906.56        2720.18        2884.18          6.029             na 
2009-08-21        2836.36        2836.36        2693.13        2720.18         -4.555             na 
2009-08-14        2788.56        2873.53        2788.56        2850.01          2.409             na 
2009-08-07        2796.70        2894.51        2780.01        2782.98         -0.549             na 
2009-07-31        2686.61        2842.21        2686.61        2798.33          4.553             na 
2009-07-24        2562.54        2676.98        2562.54        2676.47          4.797             na 
2009-07-17        2491.10        2560.10        2480.89        2553.96          2.683             na 
2009-07-10        2435.04        2489.32        2428.34        2487.22          2.298             na 
2009-07-03        2472.11        2482.11        2412.68        2431.34         -1.861             na 
2009-06-26        2399.01        2508.77        2352.75        2477.44          3.300             na 
2009-06-19        2605.05        2626.21        2393.46        2398.30         -7.715             na 
2009-06-12        2534.62        2598.80        2485.74        2598.80          2.773             na 
2009-06-05        2404.62        2539.20        2404.48        2528.68          5.833             na 
2009-05-29        2321.55        2398.25        2299.21        2389.31          3.126             na 
2009-05-22        2305.44        2352.38        2272.00        2316.89          0.355             na 
2009-05-15        2264.53        2314.72        2243.51        2308.70          2.976             na 
2009-05-08        2127.98        2251.50        2127.98        2241.98          6.583             na 
2009-05-01        2117.84        2121.90        2057.67        2103.50         -0.006             na 
2009-04-24        2094.66        2105.56        2036.37        2103.63          0.454             na 
2009-04-17        2083.03        2100.66        2015.23        2094.13          1.029             na 
2009-04-10        2034.21        2072.81        2034.21        2072.81          2.180             na 
2009-04-03        2027.42        2029.83        1965.59        2028.59         -0.572             na 
2009-03-27        1849.00        2048.60        1849.00        2040.25         11.252             na 
2009-03-20        1818.57        1839.82        1745.39        1833.90         -1.196             na 
2009-03-13        1920.16        1923.94        1856.10        1856.10         -3.336             na 
2009-03-06        1877.48        1932.07        1837.33        1920.16          2.561             na 
2009-02-27        1877.91        1906.97        1865.33        1872.22         -0.490             na 
2009-02-20        1921.48        1921.97        1870.56        1881.44         -1.991             na 
2009-02-13        1945.98        1961.87        1873.63        1919.66         -1.175             na 
2009-02-06        1840.75        1951.08        1822.41        1942.48          6.432             na 
2009-01-30        1860.85        1890.91        1818.56        1825.09         -1.736             na 
2009-01-23        1950.40        1954.41        1827.33        1857.34         -4.758             na 
2009-01-16        1980.14        2001.79        1939.86        1950.13         -1.751             na 
2009-01-09        1925.75        2004.68        1925.07        1984.88             na             na 
2009-01-02             na             na             na             na             na             na 
2008-12-26        1893.96        1893.96        1831.59        1872.85         -1.612             na 
2008-12-19        1904.19        1953.91        1874.28        1903.53          0.517             na 
2008-12-12        1890.58        1953.84        1890.58        1893.74          0.253             na 
2008-12-05        1918.06        1923.54        1875.23        1888.96         -4.190             na 
2008-11-28        1811.15        1986.49        1791.07        1971.57         11.647             na 
2008-11-21        1972.82        1973.79        1763.78        1765.90        -10.725             na 
2008-11-14        1947.58        1990.26        1911.27        1978.05          2.952             na 
2008-11-07        1965.27        2068.44        1889.46        1921.34         -1.525             na 
2008-10-31        1932.87        1964.91        1684.75        1951.09         -0.123             na 
2008-10-24        2094.03        2122.96        1947.37        1953.49         -6.900             na 
2008-10-17        2136.19        2292.56        2094.76        2098.26          0.022             na 
2008-10-10        2544.12        2544.12        2096.21        2097.80        -18.253             na 
2008-10-03        2622.80        2627.48        2447.19        2566.21         -1.194             na 
2008-09-26        2546.29        2618.19        2463.94        2597.23          5.459             na 
2008-09-19        2631.39        2631.39        2342.46        2462.79         -6.928             na 
2008-09-12        2739.11        2750.74        2639.93        2646.12         -2.885             na 
2008-09-05        2652.23        2755.40        2648.10        2724.72          1.363             na 
2008-08-29        2643.64        2698.19        2632.69        2688.09          1.316             na 
2008-08-22        2714.85        2714.85        2634.61        2653.18         -2.641             na 
2008-08-15        2743.35        2778.13        2701.11        2725.15          1.201             na 
2008-08-08        2584.25        2707.11        2583.66        2692.81          4.202             na 
2008-08-01        2527.29        2613.97        2511.32        2584.21          2.845             na 
2008-07-25        2392.32        2538.65        2392.32        2512.72          5.156             na 
2008-07-18        2430.32        2471.14        2372.01        2389.52         -1.988             na 
2008-07-11        2376.40        2507.13        2376.40        2437.99          2.903             na 
2008-07-04        2487.14        2487.14        2289.21        2369.21         -3.936             na 
2008-06-27        2566.54        2566.54        2458.29        2466.28         -4.355             na 
2008-06-20        2561.51        2650.76        2561.51        2578.57          0.932             na 
2008-06-13        2722.66        2722.66        2510.81        2554.75         -6.751             na 
2008-06-06        2827.87        2839.29        2717.39        2739.70         -3.103             na 
2008-05-30        2842.71        2868.07        2793.59        2827.44         -0.767             na 
2008-05-23        2882.78        2903.51        2826.21        2849.28         -1.065             na 
2008-05-16        2776.17        2887.29        2775.08        2879.95          3.617             na 
2008-05-09        2725.18        2787.61        2712.18        2779.42          2.074             na 
2008-05-02        2777.17        2783.20        2721.62        2722.95         -1.979             na 
2008-04-25        2934.89        2934.89        2777.93        2777.93         -4.724             na 
2008-04-18        2926.97        2956.15        2900.32        2915.67         -0.861             na 
2008-04-11        2987.40        2990.76        2931.38        2940.98         -1.410             na 
2008-04-04        2960.03        3052.34        2956.95        2983.04          0.914             na 
2008-03-28        2824.58        2957.61        2817.45        2956.02          4.913             na 
2008-03-21        2892.39        2892.39        2772.93        2817.58         -3.060             na 
2008-03-14        3022.82        3022.82        2890.03        2906.53         -4.035             na 
2008-03-07        3116.01        3121.09        3028.73        3028.73         -3.235             na 
2008-02-29        3100.90        3152.77        3061.99        3129.99          1.615             na 
2008-02-22        3165.10        3201.82        3080.24        3080.24         -3.224             na 
2008-02-15        3248.89        3249.42        3175.88        3182.85         -1.798             na 
2008-02-08        3304.75        3326.43        3190.73        3241.13         -1.607             na 
2008-02-01        3212.74        3333.26        3173.11        3294.08          1.750             na 
2008-01-25        3168.30        3243.60        2953.93        3237.41          2.181             na 
2008-01-18        3480.16        3499.19        3111.08        3168.30         -9.573             na 
2008-01-11        3417.90        3514.74        3375.22        3503.70          0.699             na 
2008-01-04        3625.59        3641.61        3479.15        3479.37         -3.927             na 
2007-12-28        3552.06        3667.64        3552.06        3621.60          2.508             na 
2007-12-21        3534.81        3543.09        3414.52        3532.98         -0.161             na 
2007-12-14        3749.78        3749.78        3538.69        3538.69         -5.519             na 
2007-12-07        3604.23        3772.48        3604.23        3745.39          4.662             na 
2007-11-30        3505.78        3643.43        3505.78        3578.55          2.407             na 
2007-11-23        3605.76        3645.22        3455.90        3494.44         -2.904             na 
2007-11-16        3667.14        3700.32        3539.44        3598.96         -2.827             na 
2007-11-09        3759.40        3802.42        3682.85        3703.66         -1.471             na 
2007-11-02        3803.87        3817.74        3740.16        3758.97         -0.685             na 
2007-10-26        3753.04        3787.24        3626.00        3784.88         -0.913             na 
2007-10-19        3835.50        3863.35        3753.09        3819.75         -0.116             na 
2007-10-12        3804.83        3896.74        3773.00        3824.20          1.279             na 
2007-10-05        3573.81        3814.62        3565.72        3775.91          5.682             na 
2007-09-28        3427.62        3617.16        3415.63        3572.90          4.357             na 
2007-09-21        3300.26        3446.69        3281.15        3423.73          3.921             na 
2007-09-14        3323.14        3325.61        3258.09        3294.55         -1.153             na 
2007-09-07        3370.93        3379.63        3308.97        3332.97         -0.960             na 
2007-08-31        3209.42        3365.46        3171.73        3365.29          4.938             na 
2007-08-24        3019.33        3254.94        3019.33        3206.94         11.185             na 
2007-08-17        3279.87        3310.24        2874.99        2884.34        -12.115             na 
2007-08-10        3302.98        3411.75        3242.23        3281.96         -2.097             na 
2007-08-03        3518.76        3545.70        3320.48        3352.24         -4.732             na 
2007-07-27        3738.28        3741.80        3515.64        3518.76         -5.872             na 
2007-07-20        3786.02        3792.78        3696.42        3738.28         -1.261             na 
2007-07-13        3770.53        3820.55        3679.31        3786.02          0.723             na 
2007-07-06        3657.57        3822.41        3657.12        3758.84          2.554        3091.60 
2007-06-29        3705.11        3705.11        3578.31        3665.23         -0.971             na 
2007-06-22        3686.84        3730.26        3662.41        3701.16          0.814             na 
2007-06-15        3548.88        3693.67        3526.00        3671.29          4.099             na 
2007-06-08        3562.57        3629.82        3468.85        3526.73         -0.581             na 
2007-06-01        3441.21        3557.48        3394.61        3547.35          3.068             na 
2007-05-25        3449.18        3517.13        3426.82        3441.76         -0.215             na 
2007-05-18        3364.61        3457.93        3364.61        3449.18          2.514             na 
2007-05-11        3284.91        3364.98        3284.72        3364.61          2.627             na 
2007-05-04        3316.68        3316.68        3263.49        3278.48         -1.202             na 
2007-04-27        3221.44        3429.78        3221.44        3318.38          1.955             na 
2007-04-20        3217.79        3335.78        3216.80        3254.76          1.172             na 
2007-04-13        3303.25        3306.05        3209.33        3217.07         -2.342             na 
2007-04-06        3198.14        3297.91        3198.14        3294.23          2.831             na 
2007-03-30        3181.33        3208.96        3136.33        3203.55          1.057             na 
2007-03-23        3065.03        3192.53        3035.66        3170.05          3.520             na 
2007-03-16        3107.37        3185.68        3032.74        3062.25         -1.212             na 
2007-03-09        3100.73        3112.10        2965.80        3099.82         -1.290             na 
2007-03-02        3394.84        3395.61        2992.81        3140.34         -7.347             na 
2007-02-23        3352.10        3417.08        3318.09        3389.37          1.674             na 
2007-02-16        3243.52        3379.37        3204.85        3333.56          2.703             na 
2007-02-09        3270.39        3308.58        3190.74        3245.81         -0.715             na 
2007-02-02        3162.82        3278.80        3155.78        3269.18          3.363             na 
2007-01-26        3085.67        3292.84        3085.67        3162.82          2.517             na 
2007-01-19        2998.09        3090.94        2990.82        3085.18          3.103             na 
2007-01-12        2984.32        2992.33        2938.62        2992.33         -0.135             na 
2007-01-05        2983.77        3028.41        2964.19        2996.39          0.464             na 
2006-12-29        2858.31        2982.54        2858.31        2982.54          4.346             na 
2006-12-22        2857.59        2886.09        2824.21        2858.31          0.071             na 
2006-12-15        2836.75        2860.57        2821.37        2856.29          0.879             na 
2006-12-08        2790.47        2831.40        2773.04        2831.40          1.540             na 
2006-12-01        2818.27        2818.78        2733.32        2788.46         -1.043             na 
2006-11-24        2842.54        2856.15        2801.14        2817.84         -0.869             na 
2006-11-17        2838.97        2848.14        2778.34        2842.54          0.111             na 
2006-11-10        2764.52        2853.85        2743.43        2839.38          2.621             na 
2006-11-03        2702.37        2777.98        2702.37        2766.86          2.386             na 
2006-10-27        2617.57        2703.01        2613.05        2702.37          3.246             na 
2006-10-20        2557.25        2620.95        2523.33        2617.41          2.353             na 
2006-10-13        2556.47        2572.22        2518.87        2557.25         -0.116             na 
2006-10-06        2554.07        2571.98        2483.11        2560.22          0.137             na 
2006-09-29        2529.89        2568.53        2527.16        2556.71          0.990             na 
2006-09-22        2435.18        2569.83        2434.33        2531.65          3.975             na 
2006-09-15        2392.30        2437.68        2359.26        2434.86          2.389             na 
2006-09-08        2334.57        2411.38        2334.57        2378.04          2.086             na 
2006-09-01        2275.12        2332.23        2272.86        2329.44          2.414             na 
2006-08-25        2328.80        2329.78        2273.13        2274.53         -2.376             na 
2006-08-18        2339.90        2351.21        2320.09        2329.90         -0.494             na 
2006-08-11        2360.33        2382.19        2306.33        2341.46         -0.895             na 
2006-08-04        2328.99        2409.98        2297.91        2362.60          1.418             na 
2006-07-28        2260.36        2339.26        2259.54        2329.57          3.941             na 
2006-07-21        2208.07        2248.72        2151.26        2241.25          1.407             na 
2006-07-14        2255.08        2261.57        2197.75        2210.15         -2.120             na 
2006-07-07        2187.56        2264.67        2178.83        2258.03          3.637             na 
2006-06-30        2100.60        2182.00        2049.95        2178.79          3.105             na 
2006-06-23        2119.09        2122.62        2034.49        2113.17         -0.391             na 
2006-06-16        2134.11        2153.11        2058.96        2121.47         -1.761             na 
2006-06-09        2307.73        2312.92        2141.37        2159.50         -6.279             na 
2006-06-02        2310.19        2316.65        2244.38        2304.17          0.164             na 
2006-05-26        2355.89        2360.38        2225.31        2300.39         -2.361             na 
2006-05-19        2507.88        2507.88        2339.51        2356.02         -6.440             na 
2006-05-12        2487.90        2602.46        2487.90        2518.20          1.942             na 
2006-05-05        2280.33        2470.24        2280.33        2470.24          8.796             na 
2006-04-28        2264.84        2284.08        2225.42        2270.53          0.334             na 
2006-04-21        2227.20        2262.97        2215.18        2262.97          1.754             na 
2006-04-14        2216.25        2223.97        2201.01        2223.97          0.327             na 
2006-04-07        2189.22        2221.76        2181.33        2216.73          0.946             na 
2006-03-31        2207.99        2207.99        2174.67        2195.95         -0.552             na 
2006-03-24        2148.25        2211.63        2148.25        2208.13          2.696             na 
2006-03-17        2103.37        2157.00        2100.72        2150.17          2.225             na 
2006-03-10        2129.72        2151.48        2082.06        2103.37         -1.267             na 
2006-03-03        2067.34        2151.99        2058.36        2130.37          2.920             na 
2006-02-24        2102.16        2102.16        2047.62        2069.93         -1.533             na 
2006-02-17        2081.63        2102.16        2061.52        2102.16          0.809             na 
2006-02-10        2137.69        2141.50        2044.58        2085.29         -2.498             na 
2006-02-03        2118.48        2159.56        2118.48        2138.71          0.793             na 
2006-01-27        2108.25        2126.16        2086.80        2121.89          0.647             na 
2006-01-20        2144.20        2155.21        2101.57        2108.25         -1.863             na 
2006-01-13        2140.25        2167.92        2137.37        2148.27          0.679             na 
2006-01-06        2096.04        2157.18        2085.45        2133.79          1.801             na 
2005-12-30        2112.56        2112.56        2066.74        2096.04         -0.730             na 
2005-12-23        2046.15        2111.46        2018.19        2111.46          3.121             na 
2005-12-16        2100.13        2108.97        2041.10        2047.56         -2.509             na 
2005-12-09        2115.37        2123.92        2086.77        2100.25         -0.692             na 
2005-12-02        2105.49        2115.73        2084.11        2114.89          0.417             na 
2005-11-25        2079.98        2144.20        2076.22        2106.10          1.256             na 
2005-11-18        2091.09        2091.09        2054.18        2079.98         -0.607             na 
2005-11-11        2032.84        2125.90        2017.42        2092.68          3.001             na 
2005-11-04        1960.22        2031.70        1959.84        2031.70          3.647             na 
2005-10-28        1922.57        1960.57        1909.71        1960.22          1.962             na 
2005-10-21        1953.14        1958.28        1919.73        1922.50         -1.569             na 
2005-10-14        1952.28        1964.74        1945.44        1953.14          0.044             na 
2005-10-07        1942.07        1956.05        1931.36        1952.28          0.526             na 
2005-09-30        1961.16        1987.89        1935.62        1942.07         -0.890             na 
2005-09-23        1909.93        1966.86        1909.93        1959.51          2.603             na 
2005-09-16        1884.36        1918.81        1866.08        1909.80          1.436             na 
2005-09-09        1941.62        1944.53        1882.60        1882.77         -3.268             na 
2005-09-02        1930.08        1951.79        1929.08        1946.38          0.611             na 
2005-08-26        1968.70        1968.70        1915.26        1934.56         -1.616             na 
2005-08-19        2039.14        2039.14        1961.27        1966.33         -3.521             na 
2005-08-12        1977.26        2049.65        1970.94        2038.10          3.164             na 
2005-08-05        2000.79        2002.01        1969.13        1975.60         -1.232             na 
2005-07-29        1958.34        2007.47        1952.02        2000.25          2.346             na 
2005-07-22        1897.48        1968.07        1888.61        1954.40          3.021             na 
2005-07-15        1867.00        1899.99        1837.22        1897.08          1.109             na 
2005-07-08        1895.25        1895.25        1805.49        1876.28         -1.001             na 
2005-07-01        1947.21        1965.19        1895.18        1895.25         -2.668             na 
2005-06-24        2011.17        2014.52        1939.90        1947.21         -3.180             na 
2005-06-17        1938.84        2020.80        1938.84        2011.17          3.819             na 
2005-06-10        2020.69        2051.04        1881.52        1937.18         -4.218             na 
2005-06-03        1873.22        2028.14        1873.22        2022.49          7.843             na 
2005-05-27        1882.08        1886.70        1855.55        1875.41         -0.600             na 
2005-05-20        1882.93        1896.58        1859.31        1886.73          0.231             na 
2005-05-13        1915.23        1950.48        1880.78        1882.39         -1.640             na 
2005-05-06        1862.55        1913.77        1858.22        1913.77          3.189             na 
2005-04-29        1869.98        1872.69        1818.56        1854.63         -0.723             na 
2005-04-22        1860.38        1875.44        1817.01        1868.13          0.218             na 
2005-04-15        1909.17        1929.69        1864.01        1864.06         -2.236             na 
2005-04-08        1965.04        2000.37        1899.31        1906.69         -3.031             na 
2005-04-01        2000.76        2009.15        1890.78        1966.29         -1.644             na 
2005-03-25        2054.53        2068.10        1999.08        1999.15         -2.494             na 
2005-03-18        2137.39        2140.58        2048.65        2050.28         -4.076             na 
2005-03-11        2128.70        2172.76        2128.70        2137.39          0.598             na 
2005-03-04        2075.76        2124.69        2064.47        2124.69          2.484             na 
2005-02-25        2085.93        2085.93        1987.17        2073.19         -0.611             na 
2005-02-18        2067.60        2129.51        2047.51        2085.93          1.186             na 
2005-02-11        2001.58        2066.40        2001.58        2061.48          3.303             na 
2005-02-04        2013.38        2024.08        1982.45        1995.57         -0.945             na 
2005-01-28        1986.94        2023.66        1967.55        2014.61          1.347             na 
2005-01-21        1878.25        1987.84        1878.25        1987.84          5.960             na 
2005-01-14        1851.52        1877.07        1811.04        1876.03          1.310             na 
2005-01-07        1822.95        1879.20        1822.95        1851.78          1.588             na 
2004-12-31        1825.01        1835.96        1814.88        1822.83          0.849             na 
2004-12-24        1805.96        1814.04        1772.43        1807.49          0.064             na 
2004-12-17        1753.47        1823.47        1746.98        1806.33          3.015             na 
2004-12-10        1813.13        1813.13        1753.47        1753.47         -3.496             na 
2004-12-03        1814.08        1841.11        1813.04        1816.99          0.159             na 
2004-11-26        1795.59        1830.26        1785.74        1814.10          1.031             na 
2004-11-19        1743.60        1822.99        1743.60        1795.59          3.028             na 
2004-11-12        1817.61        1817.80        1734.10        1742.81         -4.111             na 
2004-11-05        1818.87        1836.46        1799.55        1817.52         -0.083             na 
2004-10-29        1760.30        1819.03        1725.50        1819.03          3.228             na 
2004-10-22        1785.23        1794.43        1760.37        1762.14         -1.082             na 
2004-10-15        1835.76        1835.86        1779.26        1781.41         -2.998             na 
2004-10-08        1798.07        1865.64        1798.07        1836.47          2.754             na 
2004-10-01        1763.82        1787.25        1737.03        1787.25          1.358             na 
2004-09-24        1688.71        1766.42        1688.71        1763.30          4.874             na 
2004-09-17        1753.41        1771.70        1679.13        1681.35         -4.011             na 
2004-09-10        1626.80        1753.34        1622.57        1751.60          7.595        176.600 
2004-09-03        1584.18        1628.37        1573.76        1627.96          2.903             na 
2004-08-27        1585.42        1585.65        1538.84        1582.04         -0.051             na 
2004-08-20        1599.15        1600.21        1553.23        1582.84         -0.490             na 
2004-08-13        1575.42        1600.57        1566.05        1590.63          0.874        101.000 
2004-08-06        1583.65        1591.60        1558.75        1576.85         -0.495             na 
2004-07-30        1558.54        1605.60        1543.26        1584.70          1.634             na 
2004-07-23        1551.39        1564.95        1529.66        1559.22          0.515             na 
2004-07-16        1593.89        1593.89        1544.19        1551.23         -2.589             na 
2004-07-09        1593.04        1600.67        1584.48        1592.46          0.114             na 
2004-07-02        1579.51        1600.79        1566.53        1590.64          0.705             na 
2004-06-25        1531.26        1584.66        1531.26        1579.51          3.051             na 
2004-06-18        1520.48        1551.36        1520.24        1532.75          0.972             na 
2004-06-11        1521.25        1551.13        1514.58        1518.00         -0.423             na 
2004-06-04        1517.20        1535.14        1511.36        1524.45          0.478             na 
2004-05-28        1485.49        1520.09        1480.55        1517.20          2.171             na 
2004-05-21        1516.68        1516.97        1465.36        1484.96         -2.409             na 
2004-05-14        1554.69        1554.69        1506.20        1521.61         -2.128             na 
2004-05-07        1555.01        1583.69        1538.36        1554.69         -0.021             na 
2004-04-30        1590.50        1620.37        1554.75        1555.01         -2.164             na 
2004-04-23        1498.34        1589.40        1495.52        1589.40          6.094             na 
2004-04-16        1516.81        1518.38        1477.21        1498.11         -1.233             na 
2004-04-09        1450.23        1516.87        1449.50        1516.81          4.542             na 
2004-04-02        1390.92        1450.91        1385.16        1450.91          4.313             na 
2004-03-26        1450.90        1450.90        1387.77        1390.92         -4.129             na 
2004-03-19        1424.14        1454.71        1409.08        1450.83          1.899             na 
2004-03-12        1471.65        1476.13        1416.86        1423.79         -3.252             na 
2004-03-05        1483.18        1491.83        1461.60        1471.65         -0.777             na 
2004-02-27        1487.99        1490.67        1465.11        1483.18         -0.325             na 
2004-02-20        1479.42        1490.30        1451.59        1488.02          0.490             na 
2004-02-13        1467.27        1498.72        1467.27        1480.77          1.316             na 
2004-02-06        1506.26        1506.26        1428.44        1461.53         -3.101             na 
2004-01-30        1565.00        1567.15        1503.32        1508.30         -3.315             na 
2004-01-23        1519.89        1572.21        1515.01        1560.02          2.767             na 
2004-01-16        1526.83        1533.32        1496.07        1518.01         -0.710             na 
2004-01-09        1457.06        1549.60        1457.06        1528.87          5.997             na 
2004-01-02        1427.15        1452.90        1427.15        1442.37          1.049             na 
2003-12-26        1422.36        1428.19        1415.73        1427.40          0.363             na 
2003-12-19        1400.05        1424.72        1389.73        1422.24          2.814             na 
2003-12-12        1345.10        1388.35        1343.90        1383.32          2.821             na 
2003-12-05        1314.43        1359.52        1314.43        1345.37          2.398             na 
2003-11-28        1334.03        1345.13        1308.24        1313.87         -1.531             na 
2003-11-21        1346.02        1348.15        1317.13        1334.30         -0.835             na 
2003-11-14        1414.23        1415.51        1333.33        1345.53         -4.782             na 
2003-11-07        1396.84        1435.12        1395.16        1413.11          1.004             na 
2003-10-31        1361.24        1404.82        1352.90        1399.07          2.616             na 
2003-10-24        1368.79        1388.57        1357.52        1363.40         -0.287             na 
2003-10-17        1360.26        1386.41        1352.90        1367.33          1.645             na 
2003-10-10        1307.50        1345.20        1293.36        1345.20          3.102         147042 
2003-10-03        1313.63        1313.63        1285.70        1304.73         -0.694             na 
2003-09-26        1309.31        1319.33        1297.94        1313.85          0.308             na 
2003-09-19        1272.99        1326.47        1272.99        1309.81          2.892             na 
2003-09-12        1241.98        1301.65        1241.98        1272.99          2.612             na 
2003-09-05        1192.83        1241.86        1192.04        1240.58          4.003             na 
2003-08-29        1246.69        1263.47        1190.18        1192.83         -4.217             na 
2003-08-22        1248.61        1257.57        1238.04        1245.34         -0.217             na 
2003-08-15        1228.87        1272.07        1228.87        1248.05          1.230             na 
2003-08-08        1230.74        1232.88        1193.52        1232.88         -0.196             na 
2003-08-01        1236.11        1257.37        1208.58        1235.30         -3.778             na 
2003-07-25        1287.12        1308.77        1276.96        1283.80         -0.093             na 
2003-07-18        1266.44        1285.62        1249.76        1284.99          1.119             na 
2003-07-11        1265.39        1308.35        1263.62        1270.77          0.514             na 
2003-07-04        1237.13        1268.55        1210.50        1264.27          2.238             na 
2003-06-27        1241.02        1243.76        1199.47        1236.60         -0.329             na 
2003-06-20        1194.57        1277.82        1193.92        1240.68          4.166             na 
2003-06-13        1163.44        1192.80        1148.13        1191.06          2.339             na 
2003-06-06        1072.96        1169.25        1068.23        1163.84          8.396             na 
2003-05-30        1047.45        1077.39        1034.07        1073.69          2.516             na 
2003-05-23        1060.89        1062.96        1044.60        1047.34         -1.151             na 
2003-05-16        1073.26        1075.11        1054.56        1059.53         -1.279             na 
2003-05-09        1068.15        1085.51        1067.53        1073.26          0.478             na 
2003-05-02        1047.48        1068.15        1034.38        1068.15          1.788             na 
2003-04-25        1122.85        1133.64        1044.30        1049.39         -6.499             na 
2003-04-18        1124.08        1136.89        1115.09        1122.33          0.005             na 
2003-04-11        1094.11        1122.27        1089.61        1122.27          2.898             na 
2003-04-04        1038.23        1090.66        1033.37        1090.66          5.050             na 
2003-03-28        1031.66        1038.70        1020.42        1038.23          0.589             na 
2003-03-21        1003.99        1039.77        995.070        1032.15          2.805             na 
2003-03-14        1015.98        1016.00        996.650        1003.99         -1.064             na 
2003-03-07        1019.91        1027.80        1006.13        1014.79         -0.445             na 
2003-02-28        1016.30        1019.33        999.540        1019.33          0.357             na 
2003-02-21        1033.73        1037.74        1014.78        1015.70         -1.744             na 
2003-02-14        1041.83        1045.88        1031.52        1033.73         -0.777             na 
2003-02-07        1055.45        1062.13        1028.40        1041.83         -1.406             na 
2003-01-31        1047.80        1056.69        1032.26        1056.69          0.597             na 
2003-01-24        1081.87        1081.87        1044.56        1050.42         -2.883             na 
2003-01-17        1058.02        1084.05        1050.37        1081.60          2.202             na 
2003-01-10        1011.69        1059.37        1010.89        1058.30          4.627             na 
2003-01-03        1018.58        1018.58        1007.59        1011.50         -0.679             na 
2002-12-27        998.310        1019.12        997.720        1018.41          1.762             na 
2002-12-20        1028.95        1028.95        985.030        1000.78         -2.854             na 
2002-12-13        1032.92        1033.54        1007.08        1030.18         -0.152             na 
2002-12-06        1050.89        1051.55        1028.85        1031.75         -1.477             na 
2002-11-29        1058.59        1065.10        1036.11        1047.22         -0.719             na 
2002-11-22        1054.35        1055.34        1021.46        1054.80         -0.369             na 
2002-11-15        1075.20        1076.92        1049.62        1058.71         -1.435             na 
2002-11-08        1048.53        1086.49        1038.90        1074.12          2.441             na 
2002-11-01        1034.42        1048.57        1033.77        1048.53          1.593             na 
2002-10-25        1026.78        1034.00        1011.13        1032.09          0.430             na 
2002-10-18        1072.19        1072.79        1024.53        1027.67         -4.152             na 
2002-10-11        1100.41        1102.14        1059.78        1072.19         -2.673             na 
2002-10-04        1118.81        1129.34        1100.62        1101.64         -1.632             na 
2002-09-27        1142.87        1142.87        1116.19        1119.92         -2.008             na 
2002-09-20        1156.09        1167.67        1138.08        1142.87         -1.092             na 
2002-09-13        1123.35        1155.49        1122.57        1155.49          3.048             na 
2002-09-06        1103.36        1125.62        1092.71        1121.31          1.627             na 
2002-08-30        1087.26        1116.69        1085.83        1103.36          1.481             na 
2002-08-23        1143.30        1143.30        1084.41        1087.26         -4.924             na 
2002-08-16        1101.18        1143.57        1093.22        1143.57          3.737             na 
2002-08-09        1116.64        1117.16        1083.91        1102.37         -1.492             na 
2002-08-02        1126.99        1131.63        1111.44        1119.07         -0.916             na 
2002-07-26        1167.56        1167.56        1122.96        1129.42         -3.267             na 
2002-07-19        1162.64        1171.36        1153.55        1167.56          0.505             na 
2002-07-12        1119.53        1164.83        1115.16        1161.69          3.748             na 
2002-07-05        1160.03        1196.59        1116.69        1119.72         -3.168             na 
2002-06-28        1217.19        1222.11        1150.52        1156.35         -4.761             na 
2002-06-21        1267.00        1274.46        1208.93        1214.15         -4.077             na 
2002-06-14        1273.34        1290.76        1260.46        1265.75         -0.715             na 
2002-06-07        1315.79        1334.78        1260.34        1274.87         -3.052             na 
2002-05-31        1334.94        1342.32        1305.74        1315.00         -1.507             na 
2002-05-24        1349.92        1351.27        1310.87        1335.12         -1.075             na 
2002-05-17        1349.01        1362.92        1338.00        1349.63         -0.084             na 
2002-05-10        1375.59        1375.59        1337.24        1350.77         -1.804             na 
2002-05-03        1322.53        1375.59        1303.68        1375.59          3.900             na 
2002-04-26        1399.70        1399.70        1310.95        1323.96         -5.523             na 
2002-04-19        1406.21        1410.87        1383.91        1401.36         -0.283             na 
2002-04-12        1434.04        1435.01        1403.78        1405.34         -1.921             na 
2002-04-05        1401.19        1438.62        1392.74        1432.86          2.083             na 
2002-03-29        1417.75        1418.90        1396.69        1403.62         -0.997             na 
2002-03-22        1383.19        1421.80        1371.69        1417.75          2.765             na 
2002-03-15        1431.84        1431.84        1360.05        1379.61         -3.671             na 
2002-03-08        1412.60        1436.42        1411.60        1432.19          1.544             na 
2002-03-01        1399.21        1424.20        1396.79        1410.42          1.005             na 
2002-02-22        1417.31        1479.85        1396.38        1396.38         -1.443             na 
2002-02-15        1348.72        1421.21        1348.72        1416.83          5.391             na 
2002-02-08        1389.68        1391.93        1333.93        1344.35         -1.292             na 
2002-02-01        1339.36        1361.94        1293.30        1361.94          1.854             na 
2002-01-25        1262.56        1343.10        1262.56        1337.15          6.336             na 
2002-01-18        1191.25        1258.23        1181.51        1257.48          5.529             na 
2002-01-11        1189.88        1201.26        1177.61        1191.60          0.144             na 
2002-01-04        1167.30        1197.94        1165.62        1189.89          1.867             na 
2001-12-28        1146.93        1168.08        1145.13        1168.08          1.929             na 
2001-12-21        1127.89        1149.63        1120.65        1145.97          1.773             na 
2001-12-14        1130.73        1133.62        1104.63        1126.01         -0.371             na 
2001-12-07        1128.27        1137.47        1093.89        1130.20          0.153             na 
2001-11-30        1089.51        1135.77        1080.35        1128.47          3.676             na 
2001-11-23        1033.16        1091.65        1018.51        1088.46          5.334             na 
2001-11-16        1000.61        1036.82        986.780        1033.34          3.356             na 
2001-11-09        993.350        1003.45        985.260        999.790          0.648             na 
2001-11-02        1003.78        1005.12        990.020        993.350         -0.915             na 
2001-10-26        999.590        1002.52        978.190        1002.52         -1.660             na 
2001-10-19        1021.04        1048.36        1009.97        1019.44          0.154             na 
2001-10-12        1085.53        1085.55        982.080        1017.87         -6.484             na 
2001-10-05        1128.17        1134.30        1083.40        1088.44         -3.390             na 
2001-09-28        1161.93        1168.56        1122.00        1126.63         -3.115             na 
2001-09-21        1234.19        1234.19        1157.02        1162.85         -5.950             na 
2001-09-14        1297.35        1302.41        1232.87        1236.42         -4.696             na 
2001-09-07        1265.44        1300.83        1242.55        1297.35          2.522             na 
2001-08-31        1287.27        1289.01        1254.41        1265.44         -1.604             na 
2001-08-24        1307.69        1321.12        1271.46        1286.07         -1.539             na 
2001-08-17        1293.42        1328.44        1292.50        1306.17          0.923             na 
2001-08-10        1327.80        1337.54        1276.62        1294.23         -2.555             na 
2001-08-03        1364.89        1364.89        1321.01        1328.17         -2.580             na 
2001-07-27        1376.96        1382.56        1357.61        1363.34         -0.946             na 
2001-07-20        1397.95        1406.73        1374.41        1376.36         -1.428             na 
2001-07-13        1396.80        1406.66        1387.48        1396.30         -0.044             na 
2001-07-06        1413.23        1417.94        1377.23        1396.92         -0.933             na 
2001-06-29        1437.23        1437.23        1407.13        1410.07         -2.063             na 
2001-06-22        1479.32        1479.32        1433.42        1439.77         -2.672             na 
2001-06-15        1411.39        1480.25        1411.39        1479.30          4.878             na 
2001-06-08        1416.35        1424.41        1388.28        1410.50         -0.395          0.100 
2001-06-01        1408.66        1424.91        1382.89        1416.09          0.416             na 
2001-05-25        1448.62        1453.41        1410.23        1410.23         -2.650             na 
2001-05-18        1476.82        1476.82        1446.91        1448.62         -2.439             na 
2001-05-11        1443.66        1489.57        1415.84        1484.83          2.937             na 
2001-05-04        1414.83        1447.95        1376.93        1442.46          1.556             na 
2001-04-27        1433.69        1464.93        1407.53        1420.36         -0.573             na 
2001-04-20        1449.45        1459.28        1407.70        1428.54         -1.157             na 
2001-04-13        1473.52        1473.52        1445.26        1445.26         -1.759             na 
2001-04-06        1449.99        1485.18        1428.72        1471.13          1.710             na 
2001-03-30        1430.18        1458.68        1426.84        1446.40          1.036             na 
2001-03-23        1496.22        1508.29        1426.01        1431.57         -4.455             na 
2001-03-16        1588.24        1589.09        1481.53        1498.32         -5.671             na 
2001-03-09        1620.88        1626.05        1584.18        1588.39         -0.537             na 
2001-03-02        1650.25        1650.98        1566.24        1596.97         -3.038             na 
2001-02-23        1687.21        1687.21        1638.40        1647.00         -2.539             na 
2001-02-16        1704.05        1712.94        1676.00        1689.91         -0.335             na 
2001-02-09        1671.93        1700.23        1647.78        1695.59          1.558             na 
2001-02-02        1713.03        1718.56        1659.85        1669.58         -2.260             na 
2001-01-26        1609.91        1953.63        1609.91        1708.18         17.568             na 
2001-01-19        1546.00        1567.93        1420.81        1452.93         -5.755             na 
2001-01-12        1471.22        1547.20        1469.25        1541.65          4.940             na 
2001-01-05        1488.02        1488.02        1436.76        1469.08         -1.701             na 
2000-12-29        1453.27        1494.77        1453.27        1494.50          4.571             na 
2000-12-22        1403.39        1447.65        1393.43        1429.17          1.837             na 
2000-12-15        1400.36        1403.39        1386.20        1403.39          0.216             na 
2000-12-08        1386.25        1400.36        1373.10        1400.36          1.018             na 
2000-12-01        1442.69        1442.69        1382.19        1386.25         -3.884             na 
2000-11-24        1470.52        1471.23        1431.97        1442.27         -1.921             na 
2000-11-17        1487.92        1487.92        1447.27        1470.52         -1.238             na 
2000-11-10        1371.01        1513.81        1371.01        1488.95         15.615             na 
2000-11-03        1285.45        1288.69        1277.79        1287.85          0.231             na 
2000-10-27        1250.73        1297.29        1250.64        1284.88          2.689             na 
2000-10-20        1324.24        1326.75        1243.08        1251.23         -5.471             na 
2000-10-13        1389.00        1390.78        1286.56        1323.65         -4.705             na 
2000-10-06        1432.95        1433.86        1370.00        1389.00         -3.171             na 
2000-09-29        1419.01        1448.99        1417.22        1434.49          0.977             na 
2000-09-22        1446.60        1451.49        1416.05        1420.61         -2.094             na 
2000-09-15        1521.50        1522.27        1439.07        1450.99         -4.771             na 
2000-09-08        1531.21        1542.76        1521.34        1523.69         -0.390             na 
2000-09-01        1513.09        1539.37        1512.67        1529.65          2.422             na 
2000-08-25        1507.90        1510.32        1484.45        1493.48         -0.869             na 
2000-08-18        1475.33        1510.33        1461.02        1506.57          2.150             na 
2000-08-11        1453.15        1476.96        1436.60        1474.86          1.632             na 
2000-08-04        1438.43        1451.18        1405.53        1451.18          0.981             na 
2000-07-28        1481.88        1484.89        1430.17        1437.08         -2.865             na 
2000-07-21        1552.23        1555.20        1474.70        1479.46         -4.790             na 
2000-07-14        1550.60        1566.66        1549.11        1553.89          0.212             na 
2000-07-07        1533.99        1553.18        1528.29        1550.60          1.083             na 
2000-06-30        1536.23        1540.61        1522.33        1533.99         -0.582             na 
2000-06-23        1571.03        1571.03        1533.38        1542.97         -1.719             na 
2000-06-16        1520.40        1572.15        1516.09        1569.95          2.135             na 
2000-06-09        1514.77        1562.38        1514.77        1537.13          4.529             na 
2000-06-02        1430.09        1491.23        1430.09        1470.53          3.032             na 
2000-05-26        1466.44        1466.44        1377.66        1427.26         -3.477             na 
2000-05-19        1536.97        1541.99        1469.32        1478.68         -3.939             na 
2000-05-12        1550.23        1556.14        1495.12        1539.31         -0.811             na 
2000-05-05        1592.62        1608.80        1543.12        1551.90         -2.929             na 
2000-04-28        1662.97        1665.71        1582.30        1598.73         -3.922             na 
2000-04-21        1664.78        1670.39        1632.46        1664.00         -2.834             na 
2000-04-14        1742.26        1796.91        1704.80        1712.54         -1.493             na 
2000-04-07        1677.58        1741.91        1669.20        1738.49          3.376             na 
2000-03-31        1689.94        1720.13        1662.74        1681.72          0.001             na 
2000-03-24        1647.51        1702.81        1636.76        1681.71          2.152             na 
2000-03-17        1617.42        1652.15        1595.97        1646.28          1.521             na 
2000-03-10        1717.35        1738.60        1605.88        1621.62         -4.428             na 
2000-03-03        1779.57        1779.57        1637.91        1696.75         -5.464             na 
2000-02-25        1882.53        1887.49        1778.89        1794.81         -4.748             na 
2000-02-18        1989.80        1995.03        1863.53        1884.28         -5.654             na 
2000-02-11        2009.90        2066.05        1993.14        1997.21         -0.580             na 
2000-02-04        1959.00        2014.86        1950.01        2008.86          2.004             na 
2000-01-28        2063.22        2063.22        1960.44        1969.39         -4.522             na 
2000-01-21        2100.17        2100.17        2020.35        2062.66         -1.876             na 
2000-01-14        2105.61        2148.22        2073.21        2102.10          0.373             na 
2000-01-07        2143.67        2158.21        2066.88        2094.29         -2.272             na 
1999-12-31        2090.71        2143.68        2076.24        2142.97          2.511             na 
1999-12-24        1997.88        2093.88        1997.88        2090.48          4.635             na 
1999-12-17        2013.21        2026.35        1968.51        1997.88          2.994             na 
1999-12-10        1936.90        1947.48        1880.76        1939.81          0.150             na 
1999-12-03        1961.91        1989.31        1928.52        1936.90         -1.156             na 
1999-11-26        1949.25        1967.08        1944.30        1959.55          0.449             na 
1999-11-19        1991.10        1991.10        1943.98        1950.79         -2.020             na 
1999-11-12        2019.59        2019.59        1973.45        1991.01         -1.358             na 
1999-11-05        2029.65        2048.56        2008.80        2018.41         -0.866             na 
1999-10-29        1946.68        2036.05        1899.71        2036.05          4.591             na 
1999-10-22        2007.51        2023.42        1935.20        1946.68         -3.373             na 
1999-10-15        2063.83        2071.28        2012.53        2014.63         -2.384             na 
1999-10-08        2102.96        2113.75        2040.15        2063.83         -1.861             na 
1999-10-01        2069.20        2102.96        2040.45        2102.96          1.587             na 
1999-09-24        2087.64        2130.44        2059.88        2070.11         -0.661             na 
1999-09-17        2095.77        2109.92        2053.08        2083.88         -0.736             na 
1999-09-10        2156.55        2187.21        2089.55        2099.34         -2.587             na 
1999-09-03        2220.11        2220.11        2138.55        2155.09         -2.978             na 
1999-08-27        2218.62        2266.24        2196.11        2221.24          0.533             na 
1999-08-20        2170.99        2217.65        2069.33        2209.47          1.772             na 
1999-08-13        2274.00        2280.61        2147.74        2170.99         -5.553             na 
1999-08-06        2335.41        2380.63        2298.18        2298.64         -1.885             na 
1999-07-30        2430.24        2430.24        2237.54        2342.81         -4.280             na 
1999-07-23        2584.97        2596.55        2435.40        2447.56         -5.342             na 
1999-07-16        2612.51        2617.18        2562.25        2585.69         -0.348             na 
1999-07-09        2580.26        2632.60        2580.26        2594.72          0.620             na 
1999-07-02        2468.55        2591.76        2462.05        2578.72          4.657             na 
1999-06-25        2429.98        2509.82        2415.08        2463.98          1.413             na 
1999-06-18        2364.61        2441.98        2355.91        2429.64          2.612             na 
1999-06-11        2390.58        2424.33        2352.12        2367.79          0.560             na 
1999-06-04        2394.08        2454.89        2348.98        2354.60         -1.575             na 
1999-05-28        2383.48        2413.30        2337.47        2392.28          0.637             na 
1999-05-21        2502.75        2502.75        2329.91        2377.13         -5.019             na 
1999-05-14        2536.26        2583.99        2487.78        2502.75         -0.950             na 
1999-05-07        2435.77        2569.52        2431.27        2526.76          3.824             na 
1999-04-30        2388.43        2465.63        2388.38        2433.70          2.065             na 
1999-04-23        2275.81        2400.06        2275.81        2384.47          6.753             na 
1999-04-16        2119.88        2239.97        2119.88        2233.64          6.117             na 
1999-04-09        2023.06        2108.68        2020.90        2104.88          3.780             na 
1999-04-02        2019.02        2030.47        1999.16        2028.21          0.304             na 
1999-03-26        2000.98        2046.54        1994.36        2022.07          0.778             na 
1999-03-19        1945.67        2045.83        1932.59        2006.46          3.144             na 
1999-03-12        2013.41        2032.92        1943.92        1945.30         -3.335             na 
1999-03-05        1970.26        2024.18        1953.29        2012.41          2.410             na 
1999-02-26        1926.37        1976.65        1920.17        1965.05          1.994             na 
1999-02-19        1919.78        1954.25        1902.18        1926.63          0.357             na 
1999-02-12        1970.30        1970.30        1878.51        1919.78         -2.936             na 
1999-02-05        1954.15        2025.55        1954.15        1977.84          1.212             na 
1999-01-29        2038.58        2038.58        1935.32        1954.15         -5.246             na 
1999-01-22        2041.55        2164.60        2041.55        2062.34          1.018             na 
1999-01-15        2157.97        2175.77        2006.93        2041.55         -4.629             na 
1999-01-08        1969.32        2163.77        1965.55        2140.64          8.729             na 
1999-01-01        1927.81        1968.78        1919.29        1968.78          1.896             na 
1998-12-25        1881.51        1935.68        1870.26        1932.15          2.427             na 
1998-12-18        1834.18        1910.88        1767.88        1886.36          2.765             na 
1998-12-11        1835.95        1851.03        1759.96        1835.61          0.712             na 
1998-12-04        1954.91        1960.58        1757.26        1822.64         -7.731             na 
1998-11-27        1881.05        1987.81        1881.05        1975.36          7.258             na 
1998-11-20        1711.98        1853.63        1711.98        1841.69          7.577             na 
1998-11-13        1803.32        1804.41        1626.20        1711.98         -4.751             na 
1998-11-06        1800.18        1816.72        1700.56        1797.37          2.412             na 
1998-10-30        1526.44        1773.98        1526.44        1755.04         15.162             na 
1998-10-23        1444.87        1523.98        1444.87        1523.98          6.026             na 
1998-10-16        1317.24        1437.36        1317.24        1437.36         10.451             na 
1998-10-09        1194.35        1312.33        1155.03        1301.36          8.844             na 
1998-10-02        1218.12        1259.64        1194.56        1195.62         -1.632             na 
1998-09-25        1168.95        1234.23        1122.79        1215.46          3.478             na 
1998-09-18        1077.99        1273.91        1075.32        1174.61          8.541             na 
1998-09-11        1159.48        1201.60        1076.92        1082.18         -6.659             na 
1998-09-04        1199.33        1214.15        1150.66        1159.38         -2.957             na 
1998-08-28        1353.96        1353.96        1182.27        1194.71        -12.960             na 
1998-08-21        1344.44        1398.96        1315.09        1372.60          2.592             na 
1998-08-14        1448.72        1448.72        1263.03        1337.92         -7.648             na 
1998-08-07        1607.61        1607.61        1432.52        1448.72         -9.884             na 
1998-07-31        1671.16        1671.16        1594.69        1607.61         -4.359             na 
1998-07-24        1782.53        1782.53        1668.30        1680.88         -5.952             na 
1998-07-17        1790.96        1819.20        1772.31        1787.26         -0.830             na 
1998-07-10        1856.00        1887.93        1791.46        1802.21         -3.067             na 
1998-07-03        1715.93        1868.11        1714.74        1859.24          7.884             na 
1998-06-26        1738.68        1740.86        1685.69        1723.37         -1.053             na 
1998-06-19        1780.49        1833.76        1703.59        1741.71         -4.774             na 
1998-06-12        1949.14        1949.14        1822.66        1829.02         -6.576             na 
1998-06-05        2010.85        2010.85        1928.99        1957.76         -2.669             na 
1998-05-29        2135.82        2135.97        2005.16        2011.45         -5.974             na 
1998-05-22        2131.09        2160.59        2064.18        2139.25          0.500             na 
1998-05-15        2235.90        2244.13        2115.62        2128.60         -3.682             na 
1998-05-08        2193.66        2267.18        2173.16        2209.96          1.313             na 
1998-05-01        2152.66        2181.32        2106.68        2181.32          1.273             na 
1998-04-24        2174.96        2179.97        2134.39        2153.91         -1.020             na 
1998-04-17        2194.05        2234.73        2170.00        2176.10         -0.792             na 
1998-04-10        2166.26        2199.56        2133.30        2193.47          0.916             na 
1998-04-03        2293.63        2300.36        2158.08        2173.55         -5.566             na 
1998-03-27        2267.86        2325.13        2267.86        2301.66          1.210             na 
1998-03-20        2188.22        2294.18        2188.22        2274.14          4.640             na 
1998-03-13        2181.96        2201.12        2132.29        2173.29         -0.397             na 
1998-03-06        2271.48        2285.30        2164.85        2181.96         -3.721             na 
1998-02-27        2138.62        2284.61        2095.49        2266.30          6.105             na 
1998-02-20        2094.98        2143.93        1996.79        2135.91          1.954             na 
1998-02-13        2036.78        2226.64        2035.04        2094.98          2.857             na 
1998-02-06        2040.04        2188.51        2015.82        2036.78          4.557             na 
1998-01-30        1736.77        1949.62        1716.76        1948.01         14.315             na 
1998-01-23        1720.99        1807.18        1684.05        1704.07          1.637             na 
1998-01-16        1510.55        1722.34        1491.54        1676.63         10.450             na 
1998-01-09        1890.80        1902.65        1450.68        1518.00        -19.736             na 
1998-01-02        1852.31        1893.92        1852.31        1891.27          2.383             na 
1997-12-26        1872.81        1892.08        1833.79        1847.25         -0.590             na 
1997-12-19        1859.09        1874.28        1779.77        1858.22          0.188             na 
1997-12-12        1931.27        1979.50        1819.05        1854.74         -2.385             na 
1997-12-05        1775.80        1900.06        1767.90        1900.06          7.230             na 
1997-11-28        1847.59        1851.28        1759.76        1771.94         -4.202             na 
1997-11-21        1862.01        1908.64        1846.62        1849.67          0.256             na 
1997-11-14        1889.47        1889.47        1794.34        1844.95         -2.570             na 
1997-11-07        1821.07        1911.05        1814.00        1893.61          4.154             na 
1997-10-31        1851.08        1868.17        1722.91        1818.09         -1.607             na 
1997-10-24        2060.75        2063.94        1759.38        1847.78         -9.903             na 
1997-10-17        2071.78        2076.41        2014.27        2050.88         -0.511             na 
1997-10-10        2023.73        2062.61        1893.87        2061.41          1.564             na 
1997-10-03        2075.36        2077.49        2020.13        2029.67         -2.456             na 
1997-09-26        2165.71        2178.74        2026.03        2080.78          0.106             na 
1997-09-19        2137.06        2138.70        2005.24        2078.57         -2.947             na 
1997-09-12        2098.72        2233.04        2050.33        2141.68          1.539             na 
1997-09-05        2037.67        2121.85        1887.74        2109.22          4.338             na 
1997-08-29        2423.56        2423.56        1898.12        2021.52        -16.766             na 
1997-08-22        2423.77        2466.26        2331.24        2428.73         -0.803             na 
1997-08-15        2647.82        2647.82        2447.38        2448.38         -7.532             na 
1997-08-08        2638.60        2699.62        2628.34        2647.82          0.462             na 
1997-08-01        2570.45        2640.78        2558.78        2635.64          2.447             na 
1997-07-25        2671.30        2684.45        2555.06        2572.69         -3.751             na 
1997-07-18        2723.40        2747.93        2584.23        2672.95         -1.044             na 
1997-07-11        2762.33        2779.69        2475.08        2701.14         -2.096             na 
1997-07-04        2749.87        2764.62        2737.25        2758.96             na             na