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
      Shenzhen B shares Index China 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.
           |_Shenzhen_B_shares_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 |____2013-2000_|____2013-2000_|____2013-2000_|____2013-2000_|____2013-2000_|____2013-2000_|
           <-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        894.610        894.610        894.610        894.610         -0.304             na 
2013-12-06        884.440        897.340        884.440        897.340          1.844             na 
2013-11-29        868.860        881.090        863.310        881.090          2.185             na 
2013-11-22        862.930        864.330        861.850        862.250          2.619             na 
2013-11-15        827.940        840.240        825.760        840.240          2.231             na 
2013-11-08        836.730        836.730        821.900        821.900         -1.478             na 
2013-11-01        825.220        838.600        825.220        834.230         -1.068             na 
2013-10-25        858.750        858.750        843.240        843.240         -1.452             na 
2013-10-18        860.770        860.770        853.900        855.660             na             na 
2013-10-11             na             na             na             na             na             na 
2013-10-04             na             na             na             na             na             na 
2013-09-27        821.200        826.030        821.200        826.030         -0.379             na 
2013-09-20        828.640        829.170        828.640        829.170         -0.867             na 
2013-09-13        840.490        840.490        836.420        836.420          1.581             na 
2013-09-06        813.240        823.400        813.240        823.400          0.790             na 
2013-08-30        811.030        816.950        799.390        816.950          1.323             na 
2013-08-23        817.140        817.140        806.280        806.280         -1.161             na 
2013-08-16        822.200        822.430        815.750        815.750          1.397             na 
2013-08-09        797.310        804.510        795.770        804.510          2.655             na 
2013-08-02        775.680        783.700        775.680        783.700          1.924             na 
2013-07-26        774.930        774.930        768.910        768.910             na             na 
2013-07-19             na             na             na             na             na             na 
2013-07-12        745.030        783.410        745.030        774.280          0.208             na 
2013-07-05        772.540        772.670        764.550        772.670         -0.421             na 
2013-06-28        738.530        775.940        738.530        775.940         -1.147             na 
2013-06-21        803.760        803.760        782.760        784.940         -4.201             na 
2013-06-14        819.360        819.360        819.360        819.360         -4.717             na 
2013-06-07        865.510        867.110        859.920        859.920         -1.829             na 
2013-05-31        873.110        876.260        873.110        875.940          1.598             na 
2013-05-24        870.000        870.000        856.630        862.160         -0.231             na 
2013-05-17        839.570        864.160        839.570        864.160          2.019             na 
2013-05-10        845.900        847.060        844.300        847.060          2.910             na 
2013-05-03        823.110        823.110        823.110        823.110          1.550             na 
2013-04-26        813.770        824.700        810.550        810.550         -1.853             na 
2013-04-19        788.780        825.850        788.780        825.850          4.583             na 
2013-04-12        787.490        789.660        787.490        789.660          2.114             na 
2013-04-05        786.110        786.110        773.310        773.310         -2.269             na 
2013-03-29        801.130        802.660        791.260        791.260         -1.436             na 
2013-03-22        780.560        806.330        780.560        802.790          0.627             na 
2013-03-15        814.540        814.540        789.930        797.790         -3.531             na 
2013-03-08        825.700        841.690        825.700        826.990         -2.672             na 
2013-03-01        809.220        849.690        809.220        849.690          3.692             na 
2013-02-22        819.440        819.440        819.440        819.440             na             na 
2013-02-15             na             na             na             na             na             na 
2013-02-08        847.720        854.840        845.010        854.000         -1.855             na 
2013-02-01        871.330        871.850        870.140        870.140          4.637             na 
2013-01-25        823.540        841.990        823.540        831.580          9.632             na 
2013-01-18        759.490        759.490        758.520        758.520          3.005             na 
2013-01-11        736.390        736.390        736.390        736.390             na             na 
2013-01-04             na             na             na             na             na             na 
2012-12-28             na             na             na             na             na             na 
2012-12-21             na             na             na             na             na             na 
2012-12-14             na             na             na             na             na             na 
2012-12-07             na             na             na             na             na             na 
2012-11-30             na             na             na             na             na             na 
2012-11-23             na             na             na             na             na             na 
2012-11-16             na             na             na             na             na             na 
2012-11-09             na             na             na             na             na             na 
2012-11-02             na             na             na             na             na             na 
2012-10-26             na             na             na             na             na             na 
2012-10-19             na             na             na             na             na             na 
2012-10-12             na             na             na             na             na             na 
2012-10-05             na             na             na             na             na             na 
2012-09-28             na             na             na             na             na             na 
2012-09-21             na             na             na             na             na             na 
2012-09-14             na             na             na             na             na             na 
2012-09-07             na             na             na             na             na             na 
2012-08-31             na             na             na             na             na             na 
2012-08-24             na             na             na             na             na             na 
2012-08-17             na             na             na             na             na             na 
2012-08-10             na             na             na             na             na             na 
2012-08-03             na             na             na             na             na             na 
2012-07-27             na             na             na             na             na             na 
2012-07-20             na             na             na             na             na             na 
2012-07-13             na             na             na             na             na             na 
2012-07-06             na             na             na             na             na             na 
2012-06-29             na             na             na             na             na             na 
2012-06-22             na             na             na             na             na             na 
2012-06-15             na             na             na             na             na             na 
2012-06-08             na             na             na             na             na             na 
2012-06-01             na             na             na             na             na             na 
2012-05-25             na             na             na             na             na             na 
2012-05-18             na             na             na             na             na             na 
2012-05-11             na             na             na             na             na             na 
2012-05-04             na             na             na             na             na             na 
2012-04-27             na             na             na             na             na             na 
2012-04-20             na             na             na             na             na             na 
2012-04-13             na             na             na             na             na             na 
2012-04-06             na             na             na             na             na             na 
2012-03-30             na             na             na             na             na             na 
2012-03-23             na             na             na             na             na             na 
2012-03-16             na             na             na             na             na             na 
2012-03-09             na             na             na             na             na             na 
2012-03-02             na             na             na             na             na             na 
2012-02-24             na             na             na             na             na             na 
2012-02-17             na             na             na             na             na             na 
2012-02-10             na             na             na             na             na             na 
2012-02-03             na             na             na             na             na             na 
2012-01-27             na             na             na             na             na             na 
2012-01-20             na             na             na             na             na             na 
2012-01-13             na             na             na             na             na             na 
2012-01-06             na             na             na             na             na             na 
2011-12-30             na             na             na             na             na             na 
2011-12-23             na             na             na             na             na             na 
2011-12-16             na             na             na             na             na             na 
2011-12-09             na             na             na             na             na             na 
2011-12-02        574.880        589.870        565.860        574.010         -0.276        33029.1 
2011-11-25        583.620        583.680        570.680        575.600         -1.807        21523.7 
2011-11-18        607.420        623.810        585.450        586.190         -3.275        27672.4 
2011-11-11        625.090        629.300        604.810        606.040             na        22794.7 
2011-11-04             na             na             na             na             na             na 
2011-10-28             na             na             na             na             na             na 
2011-10-21             na             na             na             na             na             na 
2011-10-14             na             na             na             na             na             na 
2011-10-07             na             na             na             na             na             na 
2011-09-30             na             na             na             na             na             na 
2011-09-23             na             na             na             na             na             na 
2011-09-16             na             na             na             na             na             na 
2011-09-09             na             na             na             na             na             na 
2011-09-02             na             na             na             na             na             na 
2011-08-26             na             na             na             na             na             na 
2011-08-19             na             na             na             na             na             na 
2011-08-12             na             na             na             na             na             na 
2011-08-05             na             na             na             na             na             na 
2011-07-29             na             na             na             na             na             na 
2011-07-22             na             na             na             na             na             na 
2011-07-15             na             na             na             na             na             na 
2011-07-08             na             na             na             na             na             na 
2011-07-01             na             na             na             na             na             na 
2011-06-24             na             na             na             na             na             na 
2011-06-17             na             na             na             na             na             na 
2011-06-10             na             na             na             na             na             na 
2011-06-03             na             na             na             na             na             na 
2011-05-27             na             na             na             na             na             na 
2011-05-20             na             na             na             na             na             na 
2011-05-13             na             na             na             na             na             na 
2011-05-06             na             na             na             na             na             na 
2011-04-29             na             na             na             na             na             na 
2011-04-22             na             na             na             na             na             na 
2011-04-15             na             na             na             na             na             na 
2011-04-08             na             na             na             na             na             na 
2011-04-01             na             na             na             na             na             na 
2011-03-25             na             na             na             na             na             na 
2011-03-18             na             na             na             na             na             na 
2011-03-11             na             na             na             na             na             na 
2011-03-04             na             na             na             na             na             na 
2011-02-25             na             na             na             na             na             na 
2011-02-18             na             na             na             na             na             na 
2011-02-11             na             na             na             na             na             na 
2011-02-04             na             na             na             na             na             na 
2011-01-28             na             na             na             na             na             na 
2011-01-21             na             na             na             na             na             na 
2011-01-14             na             na             na             na             na             na 
2011-01-07             na             na             na             na             na             na 
2010-12-31        833.580        846.530        799.160        824.820         -1.560        52089.8 
2010-12-24        852.670        859.790        829.320        837.890         -1.897        62708.3 
2010-12-17        833.190        857.920        833.180        854.090          2.584        64228.6 
2010-12-10        834.740        840.660        815.970        832.580         -0.360        55192.1 
2010-12-03        839.540        840.570        787.110        835.590         -0.449         102838 
2010-11-26        823.140        854.480        816.480        839.360          1.921         115576 
2010-11-19        827.900        847.150        793.620        823.540         -1.162         121329 
2010-11-12        872.820        888.380        826.750        833.220         -4.385         154150 
2010-11-05        841.720        876.100        841.700        871.430          3.249         127761 
2010-10-29        810.210        844.010        810.210        844.010          4.013         133299 
2010-10-22        803.640        816.200        789.870        811.450          0.998         131581 
2010-10-15        782.080        804.270        782.080        803.430          2.668         153099 
2010-10-08        764.270        786.740        764.270        782.550          2.749         147694 
2010-10-01        727.130        762.310        727.130        761.610          4.821         100218 
2010-09-24        718.800        726.660        715.750        726.580          1.132        72520.8 
2010-09-17        709.730        724.910        707.000        718.450          1.284        97361.5 
2010-09-10        709.810        716.660        700.540        709.340          0.147        94753.0 
2010-09-03        672.780        709.410        672.760        708.300          5.364         109962 
2010-08-27        657.110        682.820        655.710        672.240          2.268         119923 
2010-08-20        657.440        670.880        654.680        657.330         -0.266        69873.1 
2010-08-13        652.410        668.160        647.410        659.080          1.191        70665.4 
2010-08-06        654.720        662.580        637.580        651.320         -0.735        72579.1 
2010-07-30        630.320        656.270        627.390        656.140          4.171        67058.0 
2010-07-23        593.910        629.870        592.310        629.870          5.623        66816.3 
2010-07-16        593.980        603.240        590.050        596.340          0.745        49651.3 
2010-07-09        552.000        592.050        547.810        591.930          6.986        42500.4 
2010-07-02        576.830        581.400        542.840        553.280         -4.305        41200.2 
2010-06-25        549.740        582.100        548.520        578.170          5.285        48184.4 
2010-06-18        554.870        558.010        546.780        549.150         -0.915        40381.5 
2010-06-11        550.230        560.940        545.520        554.220         -0.369        42459.4 
2010-06-04        558.280        562.110        541.300        556.270         -0.818        41613.2 
2010-05-28        531.620        566.560        531.620        560.860          5.911        59981.3 
2010-05-21        562.420        562.420        510.560        529.560         -6.575        58605.1 
2010-05-14        564.330        570.190        546.280        566.830          0.292        58670.9 
2010-05-07        599.390        604.930        556.690        565.180         -6.154        74396.0 
2010-04-30        618.130        620.160        594.740        602.240         -2.638        73405.1 
2010-04-23        638.020        638.020        608.190        618.560         -3.710         108190 
2010-04-16        646.440        649.720        629.810        642.390         -0.778        99657.3 
2010-04-09        644.550        648.060        638.810        647.430          0.836        86917.6 
2010-04-02        625.080        642.060        624.950        642.060          3.049        67980.8 
2010-03-26        629.930        630.850        615.430        623.060         -1.087        66223.4 
2010-03-19        614.140        630.070        608.000        629.910          2.413        64887.6 
2010-03-12        612.600        621.490        609.650        615.070          0.487        54108.5 
2010-03-05        603.120        623.480        601.930        612.090          1.538        67754.5 
2010-02-26        589.960        604.930        578.960        602.820             na        54757.6 
2010-02-19             na             na             na             na             na             na 
2010-02-12        571.020        592.190        568.020        591.020          3.050        38060.8 
2010-02-05        591.250        591.770        571.160        573.530         -3.187        56689.6 
2010-01-29        603.140        607.510        575.480        592.410         -2.548        58458.5 
2010-01-22        633.790        636.380        596.700        607.900         -4.036        90481.8 
2010-01-15        622.020        636.300        617.420        633.470          2.543        96999.8 
2010-01-08        627.390        629.390        607.960        617.760         -1.308        80623.9 
2010-01-01        607.050        625.950        607.000        625.950          3.079        64340.5 
2009-12-25        582.850        609.850        582.570        607.250          4.106        53884.0 
2009-12-18        634.870        636.470        579.500        583.300         -8.185        83763.6 
2009-12-11        630.350        639.570        628.950        635.300          0.742        82294.6 
2009-12-04        588.260        637.730        588.260        630.620          7.121         145279 
2009-11-27        635.950        646.170        585.680        588.700         -7.481         208717 
2009-11-20        634.400        650.790        618.330        636.300          2.166         240304 
2009-11-13        561.740        629.140        556.750        622.810         10.870         178963 
2009-11-06        531.500        563.720        529.060        561.750          4.531         112751 
2009-10-30        546.760        550.240        530.280        537.400         -1.748        85143.3 
2009-10-23        523.850        549.940        523.370        546.960          4.147        94461.2 
2009-10-16        520.420        531.180        516.980        525.180          0.996        73294.9 
2009-10-09        506.200        520.000        506.200        520.000          3.421        66403.9 
2009-10-02        508.680        512.610        491.430        502.800         -1.158        50172.9 
2009-09-25        520.830        529.120        499.020        508.690         -2.753        68639.7 
2009-09-18        524.450        535.680        518.970        523.090         -0.248        93059.6 
2009-09-11        502.250        524.850        498.690        524.390          4.677        75672.9 
2009-09-04        490.730        502.440        465.430        500.960          1.390        87649.0 
2009-08-28        500.650        509.590        484.430        494.090         -1.142        85426.3 
2009-08-21        507.080        507.080        471.070        499.800         -2.672         101477 
2009-08-14        541.760        548.240        512.520        513.520         -4.404        96136.5 
2009-08-07        550.920        568.570        534.360        537.180         -2.157         133725 
2009-07-31        546.240        555.370        514.760        549.020          0.780         139399 
2009-07-24        535.810        552.260        533.520        544.770          1.815         121488 
2009-07-17        512.490        537.480        506.250        535.060          4.347         132376 
2009-07-10        514.660        520.780        494.970        512.770         -0.506         141161 
2009-07-03        487.670        515.380        487.110        515.380          5.901         117711 
2009-06-26        471.550        486.660        465.680        486.660          3.686         108046 
2009-06-19        452.800        470.070        451.550        469.360          3.786        86149.3 
2009-06-12        465.940        473.660        450.240        452.240         -2.587         173920 
2009-06-05        423.530        467.670        423.530        464.250         10.187         178641 
2009-05-29        401.820        423.600        398.600        421.330          3.523        88449.7 
2009-05-22        401.490        415.100        395.520        406.990          1.393        92164.7 
2009-05-15        387.870        402.130        380.110        401.400          3.510        84220.8 
2009-05-08        365.470        388.500        365.470        387.790          6.212         101747 
2009-05-01        364.570        366.590        347.910        365.110          0.123        84519.8 
2009-04-24        374.800        382.110        360.730        364.660         -2.612         111224 
2009-04-17        362.880        378.770        362.820        374.440          4.240         128680 
2009-04-10        357.380        359.220        343.240        359.210          0.879        95226.4 
2009-04-03        351.390        360.780        341.700        356.080          1.309        98322.0 
2009-03-27        335.210        351.950        334.960        351.480          4.801        98019.5 
2009-03-20        316.520        338.870        315.890        335.380          6.079        76862.3 
2009-03-13        318.570        323.830        310.680        316.160         -1.483        56119.4 
2009-03-06        300.400        320.920        296.000        320.920          6.781        74519.3 
2009-02-27        326.610        332.620        300.130        300.540         -7.886         109139 
2009-02-20        329.970        333.630        309.790        326.270         -0.336         103840 
2009-02-13        305.230        327.460        303.590        327.370          8.444         115579 
2009-02-06        283.940        301.880        282.010        301.880             na        77008.2 
2009-01-30             na             na             na             na             na             na 
2009-01-23        283.040        285.790        278.610        284.010          0.531        41492.7 
2009-01-16        284.900        286.070        275.370        282.510         -0.881        38721.0 
2009-01-09        272.310        288.510        272.310        285.020          5.065        40647.3 
2009-01-02        268.870        272.370        263.230        271.280          0.690        26182.2 
2008-12-26        289.090        289.090        266.960        269.420         -6.833        43685.6 
2008-12-19        278.270        291.010        270.340        289.180          4.760        55806.1 
2008-12-12        285.360        296.210        274.390        276.040         -2.380        92394.2 
2008-12-05        250.150        283.440        249.990        282.770         12.756        80322.3 
2008-11-28        247.220        262.460        241.220        250.780          1.084        48221.6 
2008-11-21        253.430        256.040        238.190        248.090         -1.945        77175.1 
2008-11-14        233.950        253.500        233.950        253.010          9.495        74942.3 
2008-11-07        222.950        234.210        220.680        231.070          3.623        35460.9 
2008-10-31        242.040        242.230        215.820        222.990         -8.991        53445.9 
2008-10-24        252.780        263.070        243.520        245.020         -3.273        40307.5 
2008-10-17        265.730        285.540        250.770        253.310         -4.512        39772.5 
2008-10-10        310.170        310.170        264.890        265.280             na        46205.8 
2008-10-03             na             na             na             na             na             na 
2008-09-26        322.850        331.440        288.720        311.300         -0.122        72539.6 
2008-09-19        319.210        319.960        270.420        311.680         -4.557        65459.8 
2008-09-12        362.680        363.690        324.550        326.560        -10.152        27862.5 
2008-09-05        383.950        383.950        363.000        363.460         -5.452        23660.3 
2008-08-29        373.530        388.270        361.440        384.420          2.209        29719.7 
2008-08-22        387.070        393.230        369.020        376.110         -3.077        31896.8 
2008-08-15        403.210        405.050        377.230        388.050         -3.967        30268.1 
2008-08-08        453.750        456.960        402.280        404.080        -11.698        30641.7 
2008-08-01        465.020        469.830        448.970        457.610         -1.490        26510.9 
2008-07-25        459.410        470.660        457.080        464.530          1.092        38993.3 
2008-07-18        476.070        481.100        442.560        459.510         -3.796        37561.2 
2008-07-11        464.780        487.280        463.350        477.640          2.460        46066.4 
2008-07-04        465.940        476.720        452.760        466.170         -1.070        30798.5 
2008-06-27        473.320        499.020        467.800        471.210         -0.911        34815.0 
2008-06-20        506.960        509.700        458.440        475.540         -6.187        46627.2 
2008-06-13        545.190        545.190        506.420        506.900         -8.149        46483.1 
2008-06-06        543.950        564.030        539.970        551.870          1.350        45002.3 
2008-05-30        532.890        550.210        526.090        544.520          1.593        30257.9 
2008-05-23        557.010        557.010        529.890        535.980         -3.736        43207.8 
2008-05-16        559.700        562.410        544.720        556.780         -0.922        34413.3 
2008-05-09        574.630        582.920        552.920        561.960         -1.779        53608.9 
2008-05-02        568.080        573.240        555.610        572.140          0.407        52063.8 
2008-04-25        535.320        583.000        504.730        569.820         12.584        72673.7 
2008-04-18        553.810        553.810        501.490        506.130         -9.422        33401.7 
2008-04-11        538.000        564.960        535.920        558.780          3.392        43263.1 
2008-04-04        560.870        560.870        528.760        540.450         -4.731        37872.2 
2008-03-28        540.980        567.290        535.090        567.290          2.923        33744.7 
2008-03-21        534.840        551.700        492.400        551.180         -3.743        54775.5 
2008-03-14        622.190        626.740        563.350        572.610         -9.502        32508.4 
2008-03-07        630.610        642.160        616.040        632.730         -0.345        35069.6 
2008-02-29        631.550        636.800        605.370        634.920          0.524        36302.3 
2008-02-22        657.330        667.730        621.510        631.610         -3.741        41080.8 
2008-02-15        667.920        667.920        646.710        656.160         -2.647        32218.0 
2008-02-08        645.090        681.140        645.090        674.000          5.238        50670.3 
2008-02-01        657.180        657.180        616.820        640.450         -2.589        46260.1 
2008-01-25        679.910        685.510        606.180        657.470         -3.860        65795.4 
2008-01-18        722.630        725.930        677.140        683.870         -5.261        59752.9 
2008-01-11        716.080        730.950        713.250        721.850         -0.035        65685.4 
2008-01-04        709.940        727.660        707.490        722.100          1.750        70060.8 
2007-12-28        689.650        715.550        689.650        709.680          3.589        47380.0 
2007-12-21        683.050        687.380        662.250        685.090         -0.335        42632.4 
2007-12-14        716.290        725.310        672.450        687.390         -5.163        51296.9 
2007-12-07        692.030        735.900        692.030        724.810          4.907        59261.6 
2007-11-30        682.380        690.910        626.140        690.910          1.357        61705.5 
2007-11-23        704.300        716.150        675.030        681.660         -3.645        53585.9 
2007-11-16        731.390        731.390        690.110        707.450         -4.102        60981.0 
2007-11-09        780.100        790.350        736.350        737.710         -5.925        95135.9 
2007-11-02        748.720        798.220        748.720        784.170          4.322         113255 
2007-10-26        776.880        783.530        728.710        751.680         -4.488         104772 
2007-10-19        763.370        793.940        750.610        787.000          2.673        92413.1 
2007-10-12        788.030        798.510        742.500        766.510             na        92014.4 
2007-10-05             na             na             na             na             na             na 
2007-09-28        770.260        783.020        759.370        781.110          1.355        89881.1 
2007-09-21        774.460        790.100        759.860        770.670          0.284         124065 
2007-09-14        722.430        783.370        717.600        768.490          4.816         117192 
2007-09-07        746.790        758.400        727.670        733.180         -1.335         108434 
2007-08-31        745.400        748.180        710.920        743.100          0.885        79301.0 
2007-08-24        697.870        740.250        697.870        736.580          9.747        86681.6 
2007-08-17        755.650        783.240        670.850        671.160        -13.269         109526 
2007-08-10        782.690        802.830        762.160        773.840         -1.219         101836 
2007-08-03        773.690        788.880        760.830        783.390          1.166         148020 
2007-07-27        738.430        794.980        738.430        774.360          4.938         161322 
2007-07-20        705.390        740.150        701.830        737.920          2.576        84068.4 
2007-07-13        675.580        722.330        675.580        719.390          6.546         115795 
2007-07-06        666.740        687.120        643.640        675.190          0.445         116967 
2007-06-29        684.210        696.320        653.530        672.200         -2.822         140983 
2007-06-22        704.170        744.640        676.350        691.720         -1.235         177050 
2007-06-15        677.350        724.890        662.960        700.370          4.219         185813 
2007-06-08        648.370        678.170        594.080        672.020         -2.469         250958 
2007-06-01        733.340        764.560        642.030        689.030         -4.735         221455 
2007-05-25        723.160        765.800        688.540        723.280         -2.949         297590 
2007-05-18        721.850        803.610        713.340        745.260          3.075         350337 
2007-05-11        643.860        742.220        643.860        723.030         15.722         360068 
2007-05-04        589.830        628.210        588.500        624.800          5.444         355842 
2007-04-27        562.520        594.820        562.520        592.540          6.055         180282 
2007-04-20        548.590        563.840        531.110        558.710          2.118         154705 
2007-04-13        541.430        552.100        539.530        547.120          1.405         137735 
2007-04-06        523.440        540.260        523.280        539.540          2.972         122185 
2007-03-30        508.490        526.360        508.490        523.970          3.262         121173 
2007-03-23        478.940        512.970        474.440        507.420          4.069        87596.1 
2007-03-16        483.770        495.960        479.030        487.580          0.833        73944.9 
2007-03-09        489.330        493.500        453.270        483.550         -1.919        97169.5 
2007-03-02        537.580        539.050        469.810        493.010             na         159184 
2007-02-23             na             na             na             na             na             na 
2007-02-16        500.680        539.410        497.530        536.250          7.558         121483 
2007-02-09        443.070        504.580        442.730        498.570         10.914         141433 
2007-02-02        500.970        511.510        441.170        449.510        -10.329         121683 
2007-01-26        515.790        531.920        476.060        501.290         -2.076         163377 
2007-01-19        484.900        526.780        479.980        511.920          5.448         210546 
2007-01-12        441.860        504.860        441.810        485.470          9.870         222947 
2007-01-05        434.830        448.240        434.340        441.860          1.971         142196 
2006-12-29        414.780        435.450        413.820        433.320          4.414        86736.8 
2006-12-22        399.530        423.980        399.530        415.000          3.667        97918.5 
2006-12-15        382.690        400.510        382.630        400.320          4.607        69135.2 
2006-12-08        379.480        399.860        377.390        382.690          0.819         122105 
2006-12-01        358.910        381.320        358.030        379.580          5.500        86338.2 
2006-11-24        355.490        363.260        354.550        359.790          1.221        79006.5 
2006-11-17        349.030        356.050        336.560        355.450          1.816        72295.8 
2006-11-10        340.660        358.580        340.160        349.110          1.951        75340.7 
2006-11-03        330.380        344.680        329.680        342.430          3.369        78234.4 
2006-10-27        330.370        335.390        326.080        331.270          0.245        84325.7 
2006-10-20        326.160        332.420        324.390        330.460          1.353        85349.4 
2006-10-13        324.060        328.790        319.860        326.050             na         129837 
2006-10-06             na             na             na             na             na             na 
2006-09-29        309.230        323.690        306.550        323.360          4.300         148645 
2006-09-22        291.530        318.230        291.320        310.030          6.536         172533 
2006-09-15        291.140        292.770        287.230        291.010         -0.041        25616.5 
2006-09-08        289.980        295.270        289.980        291.130          0.069        21812.5 
2006-09-01        286.320        295.270        286.320        290.930          1.621        36502.5 
2006-08-25        285.430        288.780        282.330        286.290         -0.979        21652.4 
2006-08-18        285.280        290.920        281.590        289.120          1.027        24847.3 
2006-08-11        281.350        286.190        280.050        286.180          1.688        22979.1 
2006-08-04        288.990        289.060        277.690        281.430         -2.811        30840.5 
2006-07-28        292.190        296.290        286.830        289.570         -1.285        23963.7 
2006-07-21        288.610        293.840        283.700        293.340          1.551        25665.3 
2006-07-14        291.830        300.340        283.630        288.860         -1.383        48172.5 
2006-07-07        293.160        300.910        289.250        292.910         -0.742        53867.9 
2006-06-30        280.810        296.850        280.810        295.100          5.164        37746.3 
2006-06-23        282.620        283.840        277.340        280.610         -0.722        24656.5 
2006-06-16        276.890        282.690        272.960        282.650          1.374        37638.7 
2006-06-09        300.860        308.480        278.650        278.820         -7.663        78620.1 
2006-06-02        301.900        308.500        297.580        301.960          0.432        91302.4 
2006-05-26        315.300        318.470        289.700        300.660         -4.019         107246 
2006-05-19        312.850        324.300        303.380        313.250          0.295         167794 
2006-05-12        284.140        312.480        284.140        312.330             na         119928 
2006-05-05             na             na             na             na             na             na 
2006-04-28        289.000        290.700        278.540        283.420         -2.451        79722.7 
2006-04-21        283.160        296.260        282.420        290.540          2.404         102858 
2006-04-14        277.270        286.460        275.040        283.720          2.367        91412.7 
2006-04-07        263.390        278.430        263.230        277.160          5.045        94756.7 
2006-03-31        254.830        268.890        253.600        263.850          4.790        69476.7 
2006-03-24        246.840        254.150        245.510        251.790          1.524        52215.5 
2006-03-17        242.670        248.950        241.110        248.010          3.674        33210.1 
2006-03-10        251.100        251.310        235.570        239.220         -4.705        41770.5 
2006-03-03        252.760        254.650        246.240        251.030         -0.708        42812.3 
2006-02-24        253.130        256.020        248.630        252.820         -0.637        48181.9 
2006-02-17        255.770        259.760        248.390        254.440         -0.605        54668.7 
2006-02-10        247.640        262.590        247.620        255.990             na         104542 
2006-02-03             na             na             na             na             na             na 
2006-01-27        246.100        248.560        235.880        246.840         -0.584         109292 
2006-01-20        222.500        253.860        216.330        248.290         11.636         169483 
2006-01-13        214.000        224.450        213.790        222.410          4.105        84274.7 
2006-01-06        195.290        215.260        195.000        213.640          9.217        65463.4 
2005-12-30        193.840        196.050        193.810        195.610          2.398        25422.5 
2005-12-23        190.560        192.190        189.570        191.030         -0.370        15621.6 
2005-12-16        189.200        191.840        188.700        191.740          1.075        22684.0 
2005-12-09        193.620        193.620        188.400        189.700         -2.252        15713.3 
2005-12-02        197.650        197.850        192.630        194.070         -1.886        12672.3 
2005-11-25        200.130        201.790        195.680        197.800         -1.312        19187.8 
2005-11-18        195.540        201.410        190.090        200.430          2.292        19299.2 
2005-11-11        192.560        198.380        191.970        195.940          1.608        20197.7 
2005-11-04        186.430        193.770        185.740        192.840          3.383        23349.6 
2005-10-28        204.490        204.880        184.530        186.530         -8.595        30995.4 
2005-10-21        211.550        211.550        200.370        204.070         -6.162        25671.6 
2005-10-14        224.350        224.350        213.790        217.470             na        31280.8 
2005-10-07             na             na             na             na             na             na 
2005-09-30        221.430        223.620        215.990        223.550         -0.281             na 
2005-09-23        232.200        234.740        222.430        224.180         -3.433             na 
2005-09-16        224.850        233.320        222.400        232.150          3.279             na 
2005-09-09        225.710        226.760        221.090        224.780         -0.004             na 
2005-09-02        217.410        225.660        214.290        224.790          3.176             na 
2005-08-26        230.700        232.760        216.280        217.870         -5.520             na 
2005-08-19        238.470        239.080        228.020        230.600         -3.470             na 
2005-08-12        239.780        243.000        233.920        238.890          0.151             na 
2005-08-05        218.960        238.800        218.680        238.530          9.077             na 
2005-07-29        211.480        220.650        206.590        218.680          3.782             na 
2005-07-22        210.940        212.710        198.320        210.710         -0.533             na 
2005-07-15        208.410        216.420        207.720        211.840          2.318             na 
2005-07-08        214.510        214.510        205.280        207.040         -3.563             na 
2005-07-01        221.340        227.040        214.180        214.690         -2.692             na 
2005-06-24        220.040        224.520        213.920        220.630         -0.442             na 
2005-06-17        228.620        233.020        220.240        221.610         -3.015             na 
2005-06-10        232.750        235.390        225.590        228.500          7.977             na 
2005-06-03        230.310        232.020        208.750        211.620         -8.031             na 
2005-05-27        233.130        236.280        227.740        230.100         -1.249             na 
2005-05-20        232.690        236.590        226.760        233.010         -0.107             na 
2005-05-13        251.550        252.880        227.610        233.260             na             na 
2005-05-06             na             na             na             na             na             na 
2005-04-29        250.740        255.600        245.060        251.320          0.235             na 
2005-04-22        264.630        264.830        250.120        250.730         -5.595             na 
2005-04-15        273.320        275.630        264.170        265.590         -2.778             na 
2005-04-08        261.610        274.180        259.320        273.180          4.061             na 
2005-04-01        259.780        266.490        252.820        262.520          1.094             na 
2005-03-25        260.780        266.760        255.220        259.680         -0.738             na 
2005-03-18        274.670        276.390        261.480        261.610         -4.319             na 
2005-03-11        261.010        277.670        260.880        273.420          5.141             na 
2005-03-04        259.020        263.550        254.660        260.050          0.386             na 
2005-02-25        244.250        263.130        244.200        259.050          5.459             na 
2005-02-18        247.290        250.330        244.490        245.640         -0.667             na 
2005-02-11        247.290        247.290        247.290        247.290             na             na 
2005-02-04        232.380        247.560        230.780        247.290          6.425             na 
2005-01-28        231.990        237.590        231.110        232.360          1.743             na 
2005-01-21        231.240        231.240        221.910        228.380         -1.556             na 
2005-01-14        228.880        234.690        228.320        231.990          1.107             na 
2005-01-07        219.800        229.700        219.800        229.450          4.390             na 
2004-12-31        235.200        235.670        218.850        219.800         -6.357             na 
2004-12-24        232.460        237.280        230.390        234.720          1.003             na 
2004-12-17        238.170        240.620        232.090        232.390         -2.443             na 
2004-12-10        240.350        241.910        237.920        238.210         -0.874             na 
2004-12-03        240.940        241.780        237.050        240.310         -0.261             na 
2004-11-26        240.890        242.770        238.230        240.940         -0.203             na 
2004-11-19        235.750        241.470        235.740        241.430          2.245             na 
2004-11-12        224.540        238.980        222.590        236.130          5.363             na 
2004-11-05        227.290        227.990        220.790        224.110         -1.559             na 
2004-10-29        236.170        238.430        226.550        227.660         -3.165             na 
2004-10-22        230.040        239.030        228.630        235.100          2.718             na 
2004-10-15        251.650        254.110        226.750        228.880         -8.903             na 
2004-10-08        243.940        251.780        241.680        251.250          2.997             na 
2004-10-01        251.190        252.980        243.040        243.940         -2.119             na 
2004-09-24        243.250        258.390        242.230        249.220          2.703             na 
2004-09-17        219.000        242.660        215.310        242.660         10.758             na 
2004-09-10        221.310        223.340        216.700        219.090         -0.770             na 
2004-09-03        216.950        226.070        215.070        220.790          1.996             na 
2004-08-27        214.410        219.030        211.180        216.470          0.965             na 
2004-08-20        236.150        237.160        208.770        214.400         -9.068             na 
2004-08-13        243.980        245.450        235.590        235.780         -3.155             na 
2004-08-06        244.490        248.580        240.590        243.460         -0.242             na 
2004-07-30        246.300        246.970        240.310        244.050         -0.736             na 
2004-07-23        254.740        256.140        243.640        245.860         -3.186             na 
2004-07-16        253.480        255.450        243.770        253.950          0.130             na 
2004-07-09        257.820        259.920        253.070        253.620         -1.373             na 
2004-07-02        243.670        258.180        240.240        257.150          5.906             na 
2004-06-25        235.300        246.480        234.790        242.810          3.205             na 
2004-06-18        254.780        255.620        233.090        235.270         -7.381             na 
2004-06-11        263.540        265.420        253.700        254.020         -3.289             na 
2004-06-04        263.580        272.970        262.110        262.660          0.023             na 
2004-05-28        255.190        263.680        250.640        262.600          3.288             na 
2004-05-21        248.330        254.400        242.170        254.240          2.055             na 
2004-05-14        263.820        264.710        243.430        249.120         -4.665             na 
2004-05-07        261.310        261.310        261.310        261.310             na             na 
2004-04-30        285.270        286.900        260.220        261.310         -8.290             na 
2004-04-23        297.280        300.590        283.730        284.930         -3.915             na 
2004-04-16        308.420        311.610        289.500        296.540         -4.113             na 
2004-04-09        305.230        316.480        304.590        309.260          1.483             na 
2004-04-02        293.870        304.990        291.550        304.740          3.646             na 
2004-03-26        298.270        298.270        290.490        294.020         -1.017             na 
2004-03-19        290.080        297.710        289.930        297.040          2.775             na 
2004-03-12        293.280        294.170        282.580        289.020         -1.533             na 
2004-03-05        298.390        299.880        291.170        293.520         -1.536             na 
2004-02-27        303.130        303.330        293.500        298.100         -1.516             na 
2004-02-20        297.610        304.890        297.350        302.690          2.233             na 
2004-02-13        287.910        297.620        287.640        296.080          2.731             na 
2004-02-06        293.700        300.770        288.210        288.210         -0.696             na 
2004-01-30        287.980        294.570        286.750        290.230          0.781             na 
2004-01-23        287.980        287.980        287.980        287.980             na             na 
2004-01-16        287.350        290.320        284.140        287.980          0.293             na 
2004-01-09        268.740        292.780        268.360        287.140          6.871             na 
2004-01-02        273.940        276.070        268.430        268.680         -2.273             na 
2003-12-26        267.460        277.360        266.140        274.930          2.651             na 
2003-12-19        272.220        274.830        267.150        267.830         -1.457             na 
2003-12-12        273.110        274.300        268.160        271.790         -0.451             na 
2003-12-05        267.450        276.090        267.450        273.020          2.493             na 
2003-11-28        264.390        270.820        263.530        266.380          1.124             na 
2003-11-21        267.390        270.430        254.510        263.420         -1.738             na 
2003-11-14        276.330        276.550        262.550        268.080         -3.115             na 
2003-11-07        263.550        283.900        262.970        276.700          5.021             na 
2003-10-31        252.220        266.790        250.250        263.470          4.386             na 
2003-10-24        250.100        259.570        249.300        252.400          1.170             na 
2003-10-17        255.690        263.380        246.650        249.480         -1.988             na 
2003-10-10        227.480        255.660        226.140        254.540         11.896             na 
2003-10-03        226.190        228.210        224.870        227.480          0.557             na 
2003-09-26        228.530        229.440        226.080        226.220         -0.967             na 
2003-09-19        222.540        229.570        222.290        228.430          2.224             na 
2003-09-12        225.200        225.840        222.770        223.460         -0.812             na 
2003-09-05        225.510        230.310        224.020        225.290         -0.111             na 
2003-08-29        223.960        226.040        221.990        225.540          0.701             na 
2003-08-22        232.430        232.610        216.680        223.970         -3.598             na 
2003-08-15        231.740        234.510        230.550        232.330          0.350             na 
2003-08-08        231.440        237.270        230.880        231.520          0.108             na 
2003-08-01        228.350        231.330        226.940        231.270          1.226             na 
2003-07-25        227.770        232.860        226.490        228.470         -0.657             na 
2003-07-18        227.970        239.600        227.460        229.980          1.108             na 
2003-07-11        220.690        228.300        218.430        227.460          3.854             na 
2003-07-04        217.080        220.160        214.970        219.020          0.634             na 
2003-06-27        220.670        221.540        217.120        217.640         -1.364             na 
2003-06-20        222.320        223.470        218.800        220.650         -0.983             na 
2003-06-13        215.070        223.230        214.700        222.840          3.420             na 
2003-06-06        226.240        227.440        215.260        215.470         -4.478             na 
2003-05-30        219.190        227.630        219.140        225.570          3.245             na 
2003-05-23        216.880        219.810        212.780        218.480          0.901             na 
2003-05-16        212.450        217.070        204.690        216.530          1.959             na 
2003-05-09        212.370        212.370        212.370        212.370             na             na 
2003-05-02        210.350        216.250        208.500        212.370          0.807             na 
2003-04-25        226.330        226.330        209.970        210.670         -6.948             na 
2003-04-18        217.410        235.210        217.410        226.400          4.217             na 
2003-04-11        213.390        218.420        206.280        217.240          2.096             na 
2003-04-04        200.160        213.380        199.490        212.780          6.353             na 
2003-03-28        197.370        200.860        193.640        200.070          1.491             na 
2003-03-21        198.010        198.190        194.640        197.130         -0.700             na 
2003-03-14        202.650        202.650        196.850        198.520         -2.086             na 
2003-03-07        206.690        207.220        202.330        202.750         -1.925             na 
2003-02-28        204.010        208.270        203.460        206.730          1.219             na 
2003-02-21        208.990        209.250        203.410        204.240         -2.081             na 
2003-02-14        209.150        211.480        205.390        208.580         -0.344             na 
2003-02-07        209.300        209.300        209.300        209.300             na             na 
2003-01-31        205.690        210.060        205.680        209.300          1.819             na 
2003-01-24        205.580        205.910        201.080        205.560          0.112             na 
2003-01-17        194.320        208.560        193.790        205.330          5.693             na 
2003-01-10        186.200        196.360        185.980        194.270          4.340             na 
2003-01-03        189.990        189.990        184.250        186.190         -2.000             na 
2002-12-27        197.880        199.070        188.460        189.990         -4.002             na 
2002-12-20        194.280        199.750        193.750        197.910          1.889             na 
2002-12-13        193.990        195.360        189.120        194.240          0.119             na 
2002-12-06        194.850        195.790        190.130        194.010         -0.431             na 
2002-11-29        188.010        197.230        184.500        194.850          3.627             na 
2002-11-22        192.230        193.550        185.110        188.030         -1.265             na 
2002-11-15        199.310        200.240        187.030        190.440         -4.441             na 
2002-11-08        199.810        209.870        198.910        199.290         -0.185             na 
2002-11-01        205.920        205.920        197.290        199.660         -3.059             na 
2002-10-25        211.340        213.670        205.320        205.960         -2.476             na 
2002-10-18        215.870        222.300        208.580        211.190         -2.394             na 
2002-10-11        231.610        231.610        215.940        216.370         -6.580             na 
2002-10-04        231.610        231.610        231.610        231.610             na             na 
2002-09-27        231.510        233.310        230.500        231.610         -0.035             na 
2002-09-20        234.870        235.810        228.280        231.690         -1.354             na 
2002-09-13        237.300        237.300        233.150        234.870         -0.999             na 
2002-09-06        243.560        243.830        237.000        237.240         -2.555             na 
2002-08-30        245.990        246.280        242.970        243.460         -1.401             na 
2002-08-23        243.280        248.350        242.120        246.920          1.517             na 
2002-08-16        242.680        243.980        240.380        243.230          0.202             na 
2002-08-09        244.290        246.650        242.210        242.740         -0.602             na 
2002-08-02        242.830        246.460        240.880        244.210          0.564             na 
2002-07-26        253.410        253.410        242.200        242.840         -4.405             na 
2002-07-19        250.840        256.410        244.560        254.030          1.280             na 
2002-07-12        262.870        262.980        248.250        250.820         -4.380             na 
2002-07-05        238.570        262.580        235.090        262.310         10.002             na 
2002-06-28        241.540        250.820        234.610        238.460          8.229             na 
2002-06-21        209.230        220.530        207.200        220.330          5.356             na 
2002-06-14        212.880        213.010        208.510        209.130         -1.549             na 
2002-06-07        207.620        214.120        201.810        212.420          2.302             na 
2002-05-31        221.120        221.120        205.430        207.640         -6.049             na 
2002-05-24        223.710        225.310        219.030        221.010         -0.540             na 
2002-05-17        223.750        226.260        220.190        222.210         -0.421             na 
2002-05-10        228.680        230.110        222.770        223.150         -2.418             na 
2002-05-03        227.090        230.400        226.200        228.680          0.824             na 
2002-04-26        218.460        226.910        215.820        226.810          3.875             na 
2002-04-19        231.450        231.940        209.300        218.350         -5.680             na 
2002-04-12        232.820        235.850        230.580        231.500         -0.597             na 
2002-04-05        229.030        235.330        227.330        232.890          1.810             na 
2002-03-29        233.110        235.300        226.070        228.750         -2.009             na 
2002-03-22        233.110        240.050        230.280        233.440          0.638             na 
2002-03-15        241.780        245.770        230.480        231.960         -3.823             na 
2002-03-08        216.400        242.180        215.380        241.180         11.328             na 
2002-03-01        223.890        225.730        216.260        216.640         -0.942             na 
2002-02-22        218.700        218.700        218.700        218.700             na             na 
2002-02-15        218.700        218.700        218.700        218.700             na             na 
2002-02-08        213.720        220.990        210.010        218.700          2.340             na 
2002-02-01        205.210        215.500        185.080        213.700          3.347             na 
2002-01-25        215.290        215.400        182.430        206.780         -4.171             na 
2002-01-18        235.870        235.870        209.430        215.780         -9.057             na 
2002-01-11        261.840        262.450        235.100        237.270         -9.307             na 
2002-01-04        265.190        267.750        261.470        261.620         -1.316             na 
2001-12-28        263.470        265.980        258.400        265.110          0.569             na 
2001-12-21        265.740        271.610        260.160        263.610         -0.753             na 
2001-12-14        275.110        280.540        262.830        265.610         -3.133             na 
2001-12-07        265.310        276.690        265.310        274.200          3.616             na 
2001-11-30        253.190        264.650        250.720        264.630          4.663             na 
2001-11-23        244.750        253.630        244.120        252.840          3.763             na 
2001-11-16        245.750        259.820        237.100        243.670         -0.903             na 
2001-11-09        251.920        253.580        240.810        245.890         -2.281             na 
2001-11-02        252.350        255.370        245.480        251.630         -0.052             na 
2001-10-26        234.800        266.050        232.180        251.760          7.082             na 
2001-10-19        252.800        255.570        230.280        235.110         -6.906             na 
2001-10-12        242.660        253.300        234.610        252.550          6.444             na 
2001-10-05        237.260        237.260        237.260        237.260             na             na 
2001-09-28        229.240        238.410        229.240        237.260          3.499             na 
2001-09-21        253.840        253.840        228.320        229.240        -10.523             na 
2001-09-14        276.350        289.470        256.200        256.200         -7.686             na 
2001-09-07        272.730        290.510        271.840        277.530          1.637             na 
2001-08-31        291.480        293.870        272.370        273.060         -6.364             na 
2001-08-24        270.190        298.970        269.680        291.620          8.039             na 
2001-08-17        280.640        282.710        267.110        269.920         -3.676             na 
2001-08-10        270.200        284.170        232.490        280.220          3.820             na 
2001-08-03        290.980        297.160        263.240        269.910         -7.375             na 
2001-07-27        307.290        310.660        266.450        291.400         -4.874             na 
2001-07-20        341.480        347.470        290.520        306.330         -9.209             na 
2001-07-13        331.240        346.710        327.110        337.400          1.737             na 
2001-07-06        370.350        371.020        331.140        331.640        -10.210             na 
2001-06-29        367.870        385.550        367.870        369.350          0.813             na 
2001-06-22        366.890        368.150        353.100        366.370         -0.278             na 
2001-06-15        374.350        378.270        344.890        367.390         -2.082             na 
2001-06-08        407.740        412.630        366.060        375.200         -8.414             na 
2001-06-01        437.880        445.830        394.390        409.670         -5.946             na 
2001-05-25        406.410        435.840        406.310        435.570          7.814             na 
2001-05-18        395.720        404.200        390.700        404.000          2.416             na 
2001-05-11        377.370        394.650        377.370        394.470          4.531             na 
2001-05-04        368.260        380.450        367.410        377.370          2.753             na 
2001-04-27        374.080        392.950        359.250        367.260         -1.536             na 
2001-04-20        347.630        379.350        347.630        372.990          7.000             na 
2001-04-13        332.840        357.090        332.510        348.590          4.622             na 
2001-04-06        337.770        351.490        317.560        333.190         -0.951             na 
2001-03-30        319.810        376.220        304.400        336.390          2.834             na 
2001-03-23        271.920        385.380        271.870        327.120         21.610             na 
2001-03-16        229.730        270.950        224.000        268.990         19.946             na 
2001-03-09        182.800        227.460        182.800        224.260         32.934             na 
2001-03-02        127.720        168.700        127.720        168.700         32.086             na 
2001-02-23        125.510        128.040        125.430        127.720          1.753             na 
2001-02-16        125.820        126.310        123.560        125.520         -0.223             na 
2001-02-09        136.130        136.700        124.460        125.800         -7.683             na 
2001-02-02        136.270        136.270        136.270        136.270             na             na 
2001-01-26        136.270        136.270        136.270        136.270             na             na 
2001-01-19        135.810        136.480        128.350        136.270          0.272             na 
2001-01-12        137.470        137.670        131.470        135.900         -1.142             na 
2001-01-05        137.690        139.160        133.420        137.470         -0.160             na 
2000-12-29        129.340        137.940        129.340        137.690          6.456             na 
2000-12-22        676.390        689.060        127.290        129.340        -80.875             na 
2000-12-15        685.400        685.510        672.440        676.290         -1.121             na 
2000-12-08        692.590        696.680        680.910        683.960         -1.089             na 
2000-12-01        676.640        692.060        673.370        691.490         -1.773             na 
2000-11-24        121.680        705.760        120.830        703.970        478.685             na 
2000-11-17        119.660        121.710        118.380        121.650          1.629             na 
2000-11-10        119.030        120.680        116.810        119.700          0.504             na 
2000-11-03        114.200        119.180        113.710        119.100          4.309             na 
2000-10-27        108.960        121.400        106.970        114.180          4.791             na 
2000-10-20        104.530        109.140        104.360        108.960          3.979             na 
2000-10-13        107.310        109.370        103.840        104.790         -2.357             na 
2000-10-06        107.320        107.320        107.320        107.320             na             na 
2000-09-29        104.540        109.230        104.420        107.320          2.630             na 
2000-09-22        119.080        119.700        103.990        104.570        -12.215             na 
2000-09-15        121.280        121.760        117.670        119.120         -1.554             na 
2000-09-08        118.400        122.330        117.100        121.000          2.300             na 
2000-09-01        126.490        126.990        117.990        118.280         -6.491             na 
2000-08-25        126.380        141.230        120.240        126.490          0.254             na 
2000-08-18        123.110        128.000        123.000        126.170          2.469             na 
2000-08-11        118.380        126.050        118.170        123.130          4.013             na 
2000-08-04        115.130        119.950        114.150        118.380          3.127             na 
2000-07-28        112.250        116.100        109.710        114.790          2.081             na 
2000-07-21        112.530        113.890        111.810        112.450         -0.044             na 
2000-07-14        110.560        112.630        109.580        112.500          1.819             na 
2000-07-07        114.740        114.740        108.040        110.490         -3.704             na 
2000-06-30        112.640        116.820        112.640        114.740          1.828             na 
2000-06-23        111.180        113.060        104.210        112.680          1.185             na 
2000-06-16        107.120        115.640        105.880        111.360          3.881             na 
2000-06-09        115.190        122.880        103.420        107.200         -6.351             na 
2000-06-02         94.890        114.540         94.890        114.470         20.762             na 
2000-05-26         89.260         94.960         89.190         94.790          6.350             na 
2000-05-19         84.900         89.150         84.460         89.130          5.168             na 
2000-05-12         89.860         89.860         83.860         84.750         -5.886             na 
2000-05-05         90.050         90.050         90.050         90.050             na             na 
2000-04-28         91.190         92.070         88.600         90.050         -1.250             na 
2000-04-21         91.730         92.470         87.060         91.190         -0.469             na 
2000-04-14         92.140         92.400         89.290         91.620         -0.564             na 
2000-04-07         94.300         94.680         89.620         92.140         -1.947             na 
2000-03-31         90.750         99.400         89.100         93.970          3.880             na 
2000-03-24         80.440         94.000         79.140         90.460         11.872             na 
2000-03-17         83.360         83.540         75.130         80.860         -3.046             na 
2000-03-10         86.470         86.640         82.690         83.400         -3.550             na 
2000-03-03         84.540         87.250         84.450         86.470          2.356             na 
2000-02-25         89.540         89.840         82.490         84.480         -5.630             na 
2000-02-18         89.110         98.810         85.900         89.520          1.290             na 
2000-02-11         88.380         88.380         88.380         88.380             na             na 
2000-02-04         88.380         88.380         88.380         88.380             na             na 
2000-01-28         85.630         88.510         83.400         88.380          3.429             na 
2000-01-21         84.860         86.330         84.780         85.450          0.695             na 
2000-01-14         90.440         91.940         84.350         84.860         -6.521             na 
2000-01-07         84.060         91.300         83.570         90.780             na             na