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
      KOSPI Korea Composite Stock Price Index Korea Weekly Data
Korea Stock Exchange (KSE) Index of eleven stocks. Index=100 on January 4, 1980.   |   www.kse.or.kr   |     (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.
           |_KOSPI_Korea_Composite_Stock_Price_Index_weekly__________________________________________|
           |      (1)     |      (2)     |      (3)     |      (4)     |      (5)     |      (6)     |
           |              |              |              |              |              | Volume       |
           |              |              |              |              |              |(thous) -     |
           | Open for     | High for     | Low  for     | Close for    | %Chg for     | Avg over     |
           | Week         | Week         | Week         | Week         | Week         | days in Week |
Year-Mn-Dy |____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|____2013-1997_|
                                                                -0.18% <-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        2000.52        2003.97        1989.41        1993.45          0.658        215.650 
2013-12-06        2050.45        2052.88        1971.44        1980.41         -3.152        234.900 
2013-11-29        2020.00        2050.70        1998.90        2044.87          1.926        275.320 
2013-11-22        2014.24        2033.91        1985.65        2006.23          0.029        339.060 
2013-11-15        1995.86        2006.31        1963.42        2005.64          1.046        274.580 
2013-11-08        2035.08        2035.84        1984.86        1984.87         -2.675        272.980 
2013-11-01        2037.28        2059.58        2030.09        2039.42          0.247        275.460 
2013-10-25        2054.16        2063.28        2023.82        2034.39         -0.878        303.680 
2013-10-18        2026.07        2052.44        2019.65        2052.40          1.358        257.260 
2013-10-11        1997.17        2028.11        1981.21        2024.90          1.398        264.100 
2013-10-04        2002.02        2012.82        1985.63        1996.98         -0.737        263.375 
2013-09-27        2000.72        2016.34        1988.87        2011.80          0.310        278.320 
2013-09-20        2011.69        2018.02        1994.31        2005.58          0.565        256.600 
2013-09-13        1964.09        2017.48        1962.62        1994.32          1.995        289.540 
2013-09-06        1925.32        1962.15        1921.01        1955.31          1.503        288.000 
2013-08-30        1876.59        1926.37        1861.56        1926.36          3.005        341.320 
2013-08-23        1917.32        1923.42        1838.52        1870.16         -2.601        372.920 
2013-08-16        1878.50        1927.59        1878.33        1920.11          2.095        342.975 
2013-08-09        1920.83        1925.60        1876.07        1880.71         -2.218        292.540 
2013-08-02        1908.66        1939.28        1899.02        1923.38          0.658        344.580 
2013-07-26        1880.81        1915.97        1873.17        1910.81          2.105        332.760 
2013-07-19        1870.26        1894.70        1847.82        1871.41          0.076        343.240 
2013-07-12        1830.81        1877.60        1809.72        1869.98          2.000        285.400 
2013-07-05        1851.57        1867.18        1823.10        1833.31         -1.611        341.680 
2013-06-28        1821.22        1864.09        1770.53        1863.32          2.221        277.480 
2013-06-21        1889.45        1900.63        1806.02        1822.83         -3.515        293.800 
2013-06-14        1927.19        1934.92        1881.24        1889.24         -1.799        279.800 
2013-06-07        1993.11        2000.56        1923.84        1923.85         -3.858        337.550 
2013-05-31        1974.59        2013.29        1971.53        2001.05          1.399        352.640 
2013-05-24        1990.36        1998.70        1961.59        1973.45         -0.672        292.640 
2013-05-17        1936.86        1991.98        1935.57        1986.81          2.163        287.300 
2013-05-10        1977.44        1983.64        1944.75        1944.75         -1.066        309.840 
2013-05-03        1948.87        1968.04        1934.68        1965.71          1.088        332.800 
2013-04-26        1903.97        1951.86        1901.98        1944.56          1.983        295.120 
2013-04-19        1916.06        1934.82        1888.30        1906.75         -0.908        363.160 
2013-04-12        1927.04        1956.21        1901.96        1924.23         -0.156        356.840 
2013-04-05        2009.94        2010.15        1916.77        1927.23         -3.874        389.960 
2013-03-29        1968.85        2013.21        1968.14        2004.89          2.883        329.360 
2013-03-22        1974.71        1989.46        1946.05        1948.71         -1.902        297.240 
2013-03-15        2000.57        2009.71        1978.57        1986.50         -0.973        355.960 
2013-03-08        2028.55        2033.89        1994.25        2006.01         -1.011        388.640 
2013-03-01        2022.51        2030.85        1991.96        2026.49          0.376        402.650 
2013-02-22        1979.42        2029.44        1973.65        2018.89          1.903        394.600 
2013-02-15        1958.46        1986.14        1943.63        1981.18          1.552        393.300 
2013-02-08        1968.95        1969.13        1928.75        1950.90         -0.352        352.920 
2013-02-01        1940.33        1967.29        1930.37        1957.79          0.570        424.600 
2013-01-25        1987.96        2008.06        1934.89        1946.69         -2.071        490.320 
2013-01-18        1993.82        2016.37        1964.62        1987.85         -0.442        574.160 
2013-01-11        2012.15        2017.92        1984.16        1996.67         -0.759        522.200 
2013-01-04        2017.88        2018.63        2001.53        2011.94          0.746        378.800 
2012-12-28        1984.18        2002.67        1971.53        1997.05          0.840        371.300 
2012-12-21        1993.18        2006.08        1976.09        1980.42         -0.733        449.100 
2012-12-14        1965.71        2002.78        1955.39        1995.04          1.920        400.800 
2012-12-07        1937.28        1963.06        1928.09        1957.45          1.270        372.200 
2012-11-30        1918.01        1941.84        1905.95        1932.90          1.129        400.000 
2012-11-23        1869.76        1911.33        1869.23        1911.33          2.714        369.080 
2012-11-16        1899.30        1904.97        1856.81        1860.83         -2.288        483.560 
2012-11-09        1905.46        1937.55        1879.06        1904.41         -0.746        548.360 
2012-11-02        1901.83        1921.98        1884.77        1918.72          1.443        389.360 
2012-10-26        1910.98        1944.38        1890.15        1891.43         -2.696        487.480 
2012-10-19        1927.82        1965.53        1921.32        1943.84          0.547        496.880 
2012-10-12        1994.05        1994.05        1919.82        1933.26         -3.103        467.520 
2012-10-05        1998.52        2007.84        1983.03        1995.17         -0.052        591.467 
2012-09-28        1996.42        2005.45        1968.85        1996.21         -0.308        718.760 
2012-09-21        2005.54        2012.74        1987.94        2002.37         -0.260        792.880 
2012-09-14        1934.63        2008.97        1912.47        2007.58          4.042        810.960 
2012-09-07        1909.06        1929.58        1873.49        1929.58          1.284        690.680 
2012-08-31        1909.02        1931.00        1896.84        1905.12         -0.765        636.880 
2012-08-24        1944.67        1961.07        1913.75        1919.81         -1.373        484.840 
2012-08-17        1945.33        1964.07        1932.40        1946.54          0.007        374.200 
2012-08-10        1883.62        1948.05        1881.66        1946.40          5.286        375.640 
2012-08-03        1847.01        1896.83        1841.40        1848.68          1.067        303.200 
2012-07-27        1799.24        1829.16        1758.99        1829.16          0.342        453.600 
2012-07-20        1820.34        1835.64        1790.36        1822.93          0.554        407.280 
2012-07-13        1840.30        1845.94        1773.67        1812.89         -2.438        331.360 
2012-07-06        1864.73        1881.68        1850.10        1858.20          0.226        324.560 
2012-06-29        1842.76        1854.01        1795.16        1854.01          0.358        310.800 
2012-06-22        1892.91        1908.19        1843.57        1847.39         -0.580        363.200 
2012-06-15        1860.90        1871.48        1840.10        1858.16          1.227        448.200 
2012-06-08        1782.58        1854.59        1776.85        1835.64          0.062        379.250 
2012-06-01        1821.63        1851.94        1813.01        1834.51          0.567        381.850 
2012-05-25        1801.48        1831.78        1788.33        1824.17          2.340        416.920 
2012-05-18        1917.26        1921.65        1779.47        1782.46         -7.025        468.360 
2012-05-11        1956.06        1969.64        1915.69        1917.13         -3.621        491.040 
2012-05-04        1989.52        2001.11        1975.46        1989.15          0.699        696.350 
2012-04-27        1971.39        1983.26        1954.01        1975.35          0.035        598.000 
2012-04-20        1985.28        2014.95        1970.54        1974.65         -1.705        442.440 
2012-04-13        2008.03        2011.37        1969.09        2008.91         -0.992        474.350 
2012-04-06        2022.42        2051.80        1997.12        2029.03          0.744        542.120 
2012-03-30        2035.17        2043.75        2002.61        2014.04         -0.631        499.480 
2012-03-23        2040.07        2055.34        2013.72        2026.83         -0.374        532.360 
2012-03-16        2018.73        2057.28        2001.50        2034.44          0.800        461.200 
2012-03-09        2028.97        2030.57        1966.69        2018.30         -0.803        497.280 
2012-03-02        2013.61        2046.82        1987.74        2034.63          0.730        572.450 
2012-02-24        2041.51        2047.43        1998.39        2019.89         -0.177        747.000 
2012-02-17        2000.66        2031.40        1991.28        2023.47          1.493        615.520 
2012-02-10        1994.21        2014.62        1964.77        1993.71          1.083        581.000 
2012-02-03        1956.63        1993.88        1936.14        1972.34          0.382        511.720 
2012-01-27        1947.74        1973.35        1945.14        1964.83          0.766        411.000 
2012-01-20        1860.77        1952.09        1843.86        1949.89          3.956        406.240 
2012-01-13        1832.04        1881.84        1810.48        1875.68          1.765        436.720 
2012-01-06        1831.69        1884.69        1814.55        1843.14          0.953        453.560 
2011-12-30        1856.78        1864.71        1806.88        1825.74         -2.221        417.733 
2011-12-23        1829.49        1872.31        1750.60        1867.22          1.482        492.800 
2011-12-16        1902.75        1903.19        1817.61        1839.96         -1.856        432.240 
2011-12-09        1928.46        1929.18        1872.67        1874.75         -2.155        383.240 
2011-12-02        1804.80        1926.33        1795.39        1916.04          7.861        366.320 
2011-11-25        1833.90        1833.90        1766.73        1776.40         -3.413        313.800 
2011-11-18        1889.33        1911.33        1832.17        1839.17         -1.303        357.320 
2011-11-11        1932.95        1932.95        1813.25        1863.45         -3.369        377.280 
2011-11-04        1922.31        1941.32        1859.83        1928.41         -0.055        408.000 
2011-10-28        1858.26        1963.74        1858.23        1929.48          4.955        408.120 
2011-10-21        1855.72        1870.50        1804.11        1838.38          0.162        347.120 
2011-10-14        1810.36        1839.19        1778.97        1835.40          4.298        384.000 
2011-10-07        1683.94        1765.43        1658.06        1759.77         -0.558        325.360 
2011-09-30        1720.50        1774.29        1644.11        1769.65          4.254        367.320 
2011-09-23        1818.90        1869.77        1697.39        1697.44         -7.753        332.320 
2011-09-16        1804.09        1844.52        1742.91        1840.10          1.499        387.267 
2011-09-09        1829.30        1858.05        1744.03        1812.93         -2.935        417.160 
2011-09-02        1807.60        1928.40        1787.29        1867.75          4.992        437.120 
2011-08-26        1756.59        1803.77        1704.54        1778.95          1.953        394.080 
2011-08-19        1850.53        1906.61        1744.86        1744.88         -2.701        465.400 
2011-08-12        1916.57        1939.92        1684.68        1793.31         -7.740        530.040 
2011-08-05        2160.09        2173.28        1920.67        1943.75         -8.881        377.000 
2011-07-29        2154.00        2174.73        2133.21        2133.21         -1.751        319.520 
2011-07-22        2149.97        2171.24        2121.73        2171.23          1.213        356.360 
2011-07-15        2167.94        2171.29        2105.24        2145.20         -1.612        282.520 
2011-07-08        2143.24        2192.83        2141.98        2180.35          2.569        305.960 
2011-07-01        2076.01        2131.67        2058.40        2125.74          1.671        272.400 
2011-06-24        2034.35        2090.82        2015.86        2090.81          2.898        265.080 
2011-06-17        2030.54        2091.00        2008.84        2031.93         -0.720        234.760 
2011-06-10        2093.45        2109.11        2045.24        2046.67         -3.161        269.350 
2011-06-03        2115.27        2152.95        2085.75        2113.47          0.630        264.840 
2011-05-27        2100.44        2111.36        2030.68        2100.24         -0.533        295.200 
2011-05-20        2104.67        2143.41        2084.06        2111.50         -0.405        280.120 
2011-05-13        2157.95        2166.63        2103.06        2120.08         -1.275        352.800 
2011-05-06        2203.09        2229.09        2133.97        2147.45         -2.048        353.900 
2011-04-29        2205.20        2231.47        2177.80        2192.36         -0.248        387.120 
2011-04-22        2146.83        2211.36        2111.60        2197.82          2.678        382.880 
2011-04-15        2127.20        2142.71        2081.98        2140.50          0.589        340.720 
2011-04-08        2124.37        2136.29        2103.82        2127.97          0.328        365.600 
2011-04-01        2054.28        2121.02        2043.99        2121.01          3.260        301.680 
2011-03-25        1985.47        2060.29        1985.15        2054.04          3.680        303.120 
2011-03-18        1949.08        1988.04        1882.09        1981.13          1.309        334.760 
2011-03-11        1996.48        2016.68        1949.32        1955.54         -2.451        286.360 
2011-03-04        1954.40        2008.89        1921.34        2004.68          2.101        272.700 
2011-02-25        2014.15        2014.98        1941.15        1963.43         -2.469        313.440 
2011-02-18        1999.09        2021.69        1959.71        2013.14          1.818        352.850 
2011-02-11        2102.76        2107.83        1975.47        1977.19         -4.577        309.320 
2011-02-04        2080.60        2089.72        2069.73        2072.03         -1.700        305.900 
2011-01-28        2067.32        2121.06        2064.00        2107.87          1.833        371.880 
2011-01-21        2112.37        2119.24        2066.82        2069.92         -1.814        405.640 
2011-01-14        2082.29        2109.34        2059.67        2108.17          1.053        404.120 
2011-01-07        2063.69        2096.65        2054.83        2086.20          1.716        376.280 
2010-12-31        2024.56        2052.97        2018.75        2051.00          1.054        305.550 
2010-12-24        2008.14        2045.39        1996.44        2029.60          0.163        352.680 
2010-12-17        1993.42        2027.55        1983.93        2026.30          2.022        425.560 
2010-12-10        1961.23        1991.96        1946.35        1986.14          1.476        480.200 
2010-12-03        1904.95        1960.61        1880.58        1957.26          2.916        384.680 
2010-11-26        1947.01        1954.78        1882.52        1901.80         -2.018        386.120 
2010-11-19        1918.69        1940.96        1875.34        1940.96          1.455        293.520 
2010-11-12        1946.76        1976.46        1899.49        1913.12         -1.333        349.760 
2010-11-05        1889.57        1966.99        1880.25        1938.96          2.975        353.500 
2010-10-29        1902.51        1924.61        1875.31        1882.95         -0.757        373.840 
2010-10-22        1904.57        1904.79        1837.08        1897.31         -0.262        384.080 
2010-10-15        1908.55        1909.01        1857.93        1902.29          0.275        343.080 
2010-10-08        1884.49        1906.02        1868.89        1897.07          1.084        378.280 
2010-10-01        1856.42        1884.00        1851.97        1876.73          1.632        362.800 
2010-09-24        1821.52        1846.60        1818.60        1846.60          1.053        257.900 
2010-09-17        1812.03        1828.54        1807.59        1827.35          1.374        352.280 
2010-09-10        1791.76        1808.18        1770.78        1802.58          1.267        333.680 
2010-09-03        1749.02        1786.04        1736.23        1780.02          2.918        287.640 
2010-08-27        1780.59        1788.71        1719.20        1729.56         -2.590        324.520 
2010-08-20        1735.36        1781.07        1716.86        1775.54          1.678        363.480 
2010-08-13        1779.38        1794.55        1721.75        1746.24         -2.107        321.720 
2010-08-06        1771.38        1797.42        1767.60        1783.83          1.393        337.760 
2010-07-30        1760.10        1778.72        1754.58        1759.33          0.072        345.000 
2010-07-23        1719.14        1760.62        1717.97        1758.06          1.128        347.840 
2010-07-16        1731.73        1764.81        1724.60        1738.45          0.896        411.760 
2010-07-09        1675.43        1723.14        1650.30        1723.01          3.062        366.720 
2010-07-02        1734.53        1739.97        1664.54        1671.82         -3.354        347.840 
2010-06-25        1728.37        1741.48        1719.08        1729.84          1.045        355.920 
2010-06-18        1683.29        1712.35        1681.95        1711.95          2.185        344.950 
2010-06-11        1628.06        1681.70        1618.57        1675.34          0.674        313.440 
2010-06-04        1625.08        1670.94        1621.09        1664.13          2.548        301.150 
2010-05-28        1589.83        1630.18        1532.68        1622.78          1.412        354.400 
2010-05-21        1668.57        1673.01        1591.93        1600.18         -5.629        416.950 
2010-05-14        1661.61        1700.00        1654.41        1695.63          2.921        423.800 
2010-05-07        1735.68        1740.15        1625.83        1647.50         -5.401        424.450 
2010-04-30        1745.98        1757.76        1714.53        1741.56          0.261        421.160 
2010-04-23        1708.39        1748.46        1700.69        1737.03          0.146        481.360 
2010-04-16        1730.37        1747.38        1699.58        1734.49          0.581        411.880 
2010-04-09        1728.27        1737.45        1710.11        1724.47          0.057        411.120 
2010-04-02        1681.99        1725.39        1681.44        1723.49          1.518        327.040 
2010-03-26        1678.51        1699.94        1664.88        1697.72          0.689        383.040 
2010-03-19        1663.86        1687.70        1642.86        1686.11          1.406        466.920 
2010-03-12        1653.54        1672.48        1649.67        1662.74          1.723        479.440 
2010-03-05        1612.43        1634.57        1608.97        1634.57          2.508        386.000 
2010-02-26        1617.16        1630.51        1580.70        1594.58          0.043        356.480 
2010-02-19        1589.97        1631.71        1586.87        1593.90          0.015        329.300 
2010-02-12        1565.24        1600.41        1548.78        1593.66          1.694        399.760 
2010-02-05        1603.87        1619.37        1560.99        1567.12         -2.204        422.000 
2010-01-29        1662.77        1681.83        1595.39        1602.43         -4.864        511.800 
2010-01-22        1696.14        1723.22        1665.60        1684.35         -1.025        530.920 
2010-01-15        1700.79        1705.73        1671.11        1701.80          0.386        399.360 
2010-01-08        1681.71        1707.90        1668.84        1695.26          0.742        393.880 
2010-01-01        1695.19        1695.33        1661.11        1682.77          0.026        343.733 
2009-12-25        1646.32        1687.08        1637.23        1682.34          2.143        364.050 
2009-12-18        1662.74        1670.10        1632.09        1647.04         -0.595        356.600 
2009-12-11        1633.30        1664.05        1609.81        1656.90          1.978        375.960 
2009-12-04        1547.65        1629.80        1541.09        1624.76          6.577        299.320 
2009-11-27        1623.80        1630.41        1519.40        1524.50         -5.930        320.400 
2009-11-20        1577.63        1624.90        1566.83        1620.60          3.092        268.350 
2009-11-13        1577.92        1603.01        1561.93        1571.99         -0.030        265.080 
2009-11-06        1543.24        1579.93        1543.24        1572.46         -0.521        257.320 
2009-10-30        1634.33        1663.03        1564.41        1580.69         -3.626        332.040 
2009-10-23        1633.34        1665.65        1614.85        1640.17         -0.012        352.200 
2009-10-16        1660.19        1672.08        1614.46        1640.36         -0.390        396.760 
2009-10-09        1622.10        1648.98        1590.47        1646.79          0.131        386.880 
2009-10-02        1678.57        1704.24        1629.55        1644.63         -2.770        350.150 
2009-09-25        1700.56        1723.17        1662.52        1691.48         -0.484        455.760 
2009-09-18        1653.17        1713.22        1628.96        1699.71          2.907        513.920 
2009-09-11        1618.79        1653.77        1601.04        1651.70          2.660        508.400 
2009-09-04        1607.61        1624.34        1580.28        1608.90          0.060        506.400 
2009-08-28        1604.31        1616.29        1590.98        1607.94          1.705        466.200 
2009-08-21        1588.73        1590.15        1530.65        1580.98         -0.655        535.880 
2009-08-14        1585.35        1594.46        1552.51        1591.41          0.978        546.520 
2009-08-07        1561.94        1586.12        1546.50        1576.00          1.201        507.520 
2009-07-31        1510.75        1559.07        1505.85        1557.29          3.640        462.800 
2009-07-24        1447.85        1510.82        1447.11        1502.59          4.339        539.120 
2009-07-17        1426.31        1445.60        1377.60        1440.10          0.804        418.240 
2009-07-10        1419.17        1443.81        1412.68        1428.62          0.604        430.720 
2009-07-03        1399.64        1420.04        1381.09        1420.04          1.829        451.280 
2009-06-26        1381.85        1404.01        1350.31        1394.53          0.809        439.880 
2009-06-19        1427.75        1427.75        1369.76        1383.34         -3.167        464.840 
2009-06-12        1394.23        1436.23        1371.52        1428.59          2.429        495.760 
2009-06-05        1394.92        1437.76        1373.24        1394.71         -0.085        612.280 
2009-05-29        1393.99        1414.14        1315.21        1395.89         -0.560        686.120 
2009-05-22        1385.71        1436.92        1366.58        1403.75          0.864        712.080 
2009-05-15        1416.42        1420.31        1380.91        1391.73         -1.445        713.760 
2009-05-08        1386.02        1415.48        1381.12        1412.13          3.123        747.200 
2009-05-01        1358.20        1377.82        1298.86        1369.36          1.127        677.850 
2009-04-24        1331.76        1375.80        1303.22        1354.10          1.889        670.560 
2009-04-17        1341.74        1371.28        1305.16        1329.00         -0.527        817.440 
2009-04-10        1292.42        1355.69        1260.73        1336.04          4.073        802.520 
2009-04-03        1239.80        1292.60        1196.32        1283.75          3.737        592.120 
2009-03-27        1179.60        1256.70        1179.13        1237.51          5.685        551.200 
2009-03-20        1126.09        1186.91        1119.33        1170.94          3.988        517.920 
2009-03-13        1068.98        1147.83        1052.41        1126.03          6.730        537.800 
2009-03-06        1044.28        1074.56        992.690        1055.03         -0.753        484.680 
2009-02-27        1058.54        1100.45        1036.67        1063.03         -0.274        556.120 
2009-02-20        1183.52        1199.50        1056.34        1065.95        -10.608        576.520 
2009-02-13        1224.44        1227.73        1162.57        1192.44         -1.472        495.280 
2009-02-06        1145.87        1210.26        1136.37        1210.26          4.143        441.200 
2009-01-30        1123.23        1179.15        1122.33        1162.11          6.284        368.933 
2009-01-23        1146.09        1159.88        1085.72        1093.40         -3.682        327.680 
2009-01-16        1170.69        1184.52        1108.15        1135.20         -3.875        358.840 
2009-01-09        1180.98        1228.56        1166.66        1180.96          2.036        468.480 
2009-01-02        1109.40        1157.40        1084.26        1157.40          3.537        336.733 
2008-12-26        1189.85        1201.14        1108.86        1117.86         -5.344        409.100 
2008-12-19        1138.42        1196.37        1137.05        1180.97          6.989        600.160 
2008-12-12        1041.41        1166.27        1037.64        1103.82          7.362        556.360 
2008-12-05        1074.00        1083.01        997.000        1028.13         -4.455        464.600 
2008-11-28        996.230        1084.03        966.280        1076.07          7.207        516.920 
2008-11-21        1074.33        1104.66        914.020        1003.73         -7.767        444.280 
2008-11-14        1152.26        1165.57        1040.34        1088.26         -4.075        586.200 
2008-11-07        1117.13        1217.82        1038.72        1134.49          1.925        693.200 
2008-10-31        937.180        1158.66        892.160        1113.06         18.568        687.960 
2008-10-24        1195.90        1232.73        925.570        938.750        -20.490        396.280 
2008-10-17        1272.95        1367.70        1166.88        1180.67         -4.897        404.440 
2008-10-10        1389.68        1389.68        1178.51        1241.47        -12.551        401.160 
2008-10-03        1491.11        1496.30        1376.72        1419.65         -3.839        352.700 
2008-09-26        1472.08        1503.83        1445.50        1476.33          1.412        429.640 
2008-09-19        1381.24        1464.59        1366.88        1455.78         -1.498        418.150 
2008-09-12        1437.59        1481.41        1430.05        1477.92          5.236        387.720 
2008-09-05        1453.14        1456.69        1392.55        1404.38         -4.739        345.640 
2008-08-29        1505.13        1510.98        1466.46        1474.24         -1.514        222.160 
2008-08-22        1579.13        1582.76        1477.55        1496.91         -4.788        52343.0 
2008-08-15        1592.30        1597.31        1553.65        1572.19          0.221        62081.0 
2008-08-08        1567.01        1582.51        1531.52        1568.72         -0.321        241.600 
2008-08-01        1609.57        1611.15        1542.89        1573.77         -1.512        248.720 
2008-07-25        1530.68        1627.87        1530.05        1597.93          5.824        302.760 
2008-07-18        1562.88        1581.70        1488.75        1509.99         -3.670        295.040 
2008-07-11        1568.25        1583.49        1495.44        1567.51         -0.661        318.320 
2008-07-04        1682.86        1689.61        1574.60        1577.94         -6.323        294.960 
2008-06-27        1705.61        1734.86        1669.69        1684.45         -2.689        325.240 
2008-06-20        1763.86        1775.11        1723.41        1731.00         -0.936        357.080 
2008-06-13        1787.90        1814.06        1730.25        1747.35         -4.637        327.280 
2008-06-06        1848.30        1853.50        1813.12        1832.31         -1.064        251.000 
2008-05-30        1813.63        1852.36        1791.40        1852.02          1.317        285.560 
2008-05-23        1893.54        1901.13        1810.68        1827.94         -3.226        332.800 
2008-05-16        1829.37        1899.57        1813.98        1888.88          3.574        319.750 
2008-05-09        1849.81        1868.09        1818.27        1823.70         -1.329        321.550 
2008-05-02        1829.45        1851.64        1803.08        1848.27          1.293        288.650 
2008-04-25        1793.19        1825.83        1784.23        1824.68          2.979        361.800 
2008-04-18        1746.88        1783.85        1734.13        1771.90         -0.439        250.120 
2008-04-11        1769.74        1786.57        1735.78        1779.71          0.748        257.350 
2008-04-04        1705.17        1768.06        1685.19        1766.49          3.799        289.640 
2008-03-28        1653.82        1704.28        1645.89        1701.83          3.411        293.280 
2008-03-21        1588.53        1645.78        1537.53        1645.69          2.839        269.760 
2008-03-14        1634.42        1687.63        1578.45        1600.26         -3.829        305.760 
2008-03-07        1676.30        1705.97        1650.74        1663.97         -2.784        288.320 
2008-02-29        1701.75        1739.60        1701.64        1711.62          1.492        292.320 
2008-02-22        1717.10        1722.71        1670.69        1686.45         -0.491        301.750 
2008-02-15        1648.51        1697.45        1629.57        1694.77         -0.106        366.440 
2008-02-08        1655.78        1697.99        1655.78        1696.57          3.796        293.300 
2008-02-01        1668.07        1674.47        1570.87        1634.53         -3.420        310.840 
2008-01-25        1723.95        1724.39        1578.37        1692.41         -2.439        283.120 
2008-01-18        1781.00        1790.69        1684.39        1734.72         -2.668        284.520 
2008-01-11        1815.73        1855.07        1776.26        1782.27         -4.380        287.280 
2008-01-04        1891.45        1892.50        1821.61        1863.90         -1.752        266.067 
2007-12-28        1899.20        1926.09        1890.81        1897.13          1.001        260.250 
2007-12-21        1873.15        1886.39        1808.86        1878.32         -0.883        330.300 
2007-12-14        1930.36        1937.50        1877.27        1895.05         -2.030        298.000 
2007-12-07        1907.95        1972.37        1888.08        1934.32          1.486        317.280 
2007-11-30        1803.76        1918.12        1787.95        1906.00          7.509        325.280 
2007-11-23        1936.38        1936.50        1745.26        1772.88         -7.960        312.880 
2007-11-16        1957.78        1985.38        1887.76        1926.20         -3.229        348.240 
2007-11-09        2025.04        2085.03        1968.86        1990.47         -1.430        329.840 
2007-11-02        2051.62        2085.45        2014.65        2019.34         -0.430        407.840 
2007-10-26        1901.15        2028.07        1875.23        2028.06          2.942        419.840 
2007-10-19        2043.93        2047.02        1933.82        1970.10         -2.780        451.400 
2007-10-12        2020.34        2058.87        1995.05        2026.44          1.524        464.160 
2007-10-05        1948.78        2014.96        1946.13        1996.03          2.546        438.250 
2007-09-28        1944.87        1952.39        1935.02        1946.48          1.418        468.100 
2007-09-21        1873.65        1921.23        1837.22        1919.26          2.633        416.320 
2007-09-14        1845.59        1875.95        1805.88        1870.02         -0.789        385.280 
2007-09-07        1876.92        1899.66        1844.64        1884.90          0.622        406.800 
2007-08-31        1825.97        1873.35        1773.05        1873.24          4.573        389.960 
2007-08-24        1700.48        1816.19        1693.42        1791.33          9.356        399.760 
2007-08-17        1840.89        1857.13        1626.87        1638.07        -10.414        434.300 
2007-08-10        1832.54        1928.64        1814.30        1828.49         -2.574        364.920 
2007-08-03        1874.08        1933.27        1810.62        1876.80         -0.341        374.320 
2007-07-27        1978.05        2015.48        1863.39        1883.22         -5.058        570.120 
2007-07-20        1965.66        1983.54        1922.14        1983.54          1.050        594.900 
2007-07-13        1870.35        1962.94        1865.79        1962.93          5.477        452.760 
2007-07-06        1741.41        1865.52        1736.63        1861.01          6.734        413.960 
2007-06-29        1754.20        1785.87        1724.82        1743.60         -1.546        333.360 
2007-06-22        1786.29        1813.84        1759.95        1770.98         -0.072        612.240 
2007-06-15        1740.46        1776.80        1709.96        1772.26          2.604        548.680 
2007-06-08        1734.27        1753.24        1713.50        1727.28          0.643        488.150 
2007-06-01        1650.53        1745.39        1638.03        1716.24          4.359        495.080 
2007-05-25        1602.64        1651.61        1602.64        1644.56          2.004        466.150 
2007-05-18        1612.73        1622.16        1586.00        1612.25          0.542        456.080 
2007-05-11        1574.86        1616.06        1574.86        1603.56          2.285        391.840 
2007-05-04        1538.69        1567.74        1530.67        1567.74          1.635        273.650 
2007-04-27        1545.45        1565.03        1536.12        1542.52          0.616        394.800 
2007-04-20        1523.89        1538.89        1506.14        1533.08          0.809        399.760 
2007-04-13        1489.79        1526.09        1489.13        1520.78          2.468        384.160 
2007-04-06        1456.19        1488.58        1452.56        1484.15          2.175        328.040 
2007-03-30        1451.12        1459.69        1432.80        1452.55          0.357        288.360 
2007-03-23        1425.22        1456.18        1420.89        1447.38          1.366        313.600 
2007-03-16        1429.68        1442.04        1405.13        1427.88          0.302        263.840 
2007-03-09        1400.80        1434.70        1375.84        1423.58          0.644        247.840 
2007-03-02        1466.92        1470.95        1393.96        1414.47         -3.770        272.700 
2007-02-23        1450.96        1471.04        1443.97        1469.88          1.454        274.850 
2007-02-16        1416.84        1450.84        1403.75        1448.81          1.480        213.240 
2007-02-09        1413.77        1432.29        1409.71        1427.68          1.029        196.040 
2007-02-02        1376.48        1413.34        1357.87        1413.14          3.049        175.480 
2007-01-26        1363.84        1392.55        1348.46        1371.33          0.792        178.160 
2007-01-19        1396.87        1397.64        1356.22        1360.56         -2.003        188.880 
2007-01-12        1376.76        1389.00        1345.08        1388.37          0.188        209.080 
2007-01-05        1438.89        1439.71        1372.36        1385.76         -3.395        217.350 
2006-12-29        1434.58        1441.21        1418.77        1434.46         -0.211        185.067 
2006-12-22        1427.14        1445.51        1425.60        1437.49          1.099        222.360 
2006-12-15        1390.26        1425.78        1373.03        1421.87          2.261        233.080 
2006-12-08        1431.01        1436.69        1386.26        1390.43         -3.063        238.920 
2006-12-01        1419.80        1436.80        1404.67        1434.36          0.888        257.600 
2006-11-24        1413.74        1424.82        1399.97        1421.73          0.673        261.840 
2006-11-17        1399.51        1417.68        1386.76        1412.22          1.181        226.080 
2006-11-10        1379.37        1399.87        1363.71        1395.73          0.856        197.280 
2006-11-03        1363.34        1385.39        1351.08        1383.88          1.080        216.520 
2006-10-27        1367.14        1379.51        1358.93        1369.09          0.356        232.760 
2006-10-20        1356.59        1366.94        1338.00        1364.24          1.160        272.240 
2006-10-13        1356.59        1365.01        1303.62        1348.60         -0.251        282.520 
2006-10-06        1370.27        1380.91        1345.83        1352.00         -1.415        227.100 
2006-09-29        1347.88        1377.37        1338.98        1371.41          1.708        232.560 
2006-09-22        1360.66        1378.99        1343.27        1348.38         -0.935        252.840 
2006-09-15        1357.29        1361.20        1323.90        1361.10          0.458        279.160 
2006-09-08        1363.69        1365.08        1342.57        1354.89         -0.131        240.920 
2006-09-01        1329.90        1361.48        1325.04        1356.67          2.055        240.680 
2006-08-25        1333.26        1337.70        1309.55        1329.35         -0.131        195.400 
2006-08-18        1295.43        1336.38        1287.65        1331.10          3.018        206.650 
2006-08-11        1308.36        1321.55        1289.23        1292.10         -0.951        201.320 
2006-08-04        1313.91        1316.12        1277.31        1304.51          0.574        177.800 
2006-07-28        1258.87        1301.69        1245.98        1297.07          2.025        181.360 
2006-07-21        1241.57        1273.42        1231.05        1271.33          1.291        190.150 
2006-07-14        1265.58        1311.27        1246.65        1255.13         -1.476        197.280 
2006-07-07        1294.57        1305.67        1255.02        1273.93         -1.638        187.360 
2006-06-30        1227.00        1295.43        1221.65        1295.15          5.415        204.080 
2006-06-23        1254.59        1260.22        1210.99        1228.62         -2.660        194.240 
2006-06-16        1229.96        1264.87        1192.09        1262.19          2.148        205.120 
2006-06-09        1315.77        1315.77        1217.76        1235.65         -5.606        238.300 
2006-06-02        1333.59        1340.33        1285.43        1309.04         -1.013        232.550 
2006-05-26        1375.95        1376.08        1295.47        1322.43         -3.633        239.920 
2006-05-19        1424.58        1424.58        1346.31        1372.29         -5.045        290.760 
2006-05-12        1459.39        1464.70        1429.92        1445.20          0.290        267.600 
2006-05-05        1419.64        1453.50        1408.80        1441.02          1.500        288.467 
2006-04-28        1448.04        1458.67        1413.70        1419.73         -2.176        321.880 
2006-04-21        1435.16        1458.35        1415.14        1451.31          1.298        363.680 
2006-04-14        1394.64        1434.68        1372.24        1432.72          2.165        314.240 
2006-04-07        1362.35        1406.03        1361.14        1402.36          3.145        377.680 
2006-03-31        1317.46        1360.13        1314.63        1359.60          2.904        336.360 
2006-03-24        1339.73        1350.02        1300.44        1321.23         -1.483        323.600 
2006-03-17        1332.28        1347.13        1316.47        1341.12          1.595        322.760 
2006-03-10        1332.71        1344.77        1296.78        1320.07         -0.668        295.000 
2006-03-03        1365.41        1379.71        1325.59        1328.95         -2.699        335.950 
2006-02-24        1336.01        1366.71        1324.40        1365.82          2.483        361.120 
2006-02-17        1338.70        1342.40        1299.73        1332.73         -0.187        330.920 
2006-02-10        1326.23        1348.24        1307.77        1335.23          0.130        357.960 
2006-02-03        1391.51        1403.30        1330.68        1333.50         -3.688        442.600 
2006-01-27        1307.40        1384.56        1285.63        1384.56          4.512        484.600 
2006-01-20        1423.08        1426.21        1321.96        1324.78         -6.461        475.920 
2006-01-13        1421.90        1421.90        1384.27        1416.28          0.248        481.840 
2006-01-06        1383.32        1412.79        1370.61        1412.78          2.422        518.280 
2005-12-30        1363.81        1383.14        1353.24        1379.37          1.459        405.200 
2005-12-23        1325.61        1364.48        1320.88        1359.53          2.914        497.440 
2005-12-16        1321.07        1349.87        1314.52        1321.04          0.275        544.800 
2005-12-09        1312.56        1332.64        1304.88        1317.42          0.557        493.440 
2005-12-02        1297.35        1319.28        1271.91        1310.12          1.307        501.160 
2005-11-25        1276.26        1298.25        1241.27        1293.22          1.648        522.920 
2005-11-18        1260.28        1281.18        1236.82        1272.25          1.284        499.400 
2005-11-11        1226.96        1257.25        1205.48        1256.12          2.794        438.760 
2005-11-04        1152.95        1229.17        1143.20        1221.98          7.124        371.640 
2005-10-28        1188.86        1204.34        1137.23        1140.72         -3.613        413.360 
2005-10-21        1195.62        1199.91        1144.78        1183.48         -0.562        522.840 
2005-10-14        1210.11        1245.85        1177.68        1190.17         -0.903        547.480 
2005-10-07        1228.03        1246.41        1193.74        1201.01         -1.638        491.300 
2005-09-30        1181.94        1238.72        1181.94        1221.01          3.838        436.840 
2005-09-23        1192.11        1200.23        1175.83        1175.88          0.149        464.300 
2005-09-16        1158.09        1178.61        1150.76        1174.13          1.877        460.520 
2005-09-09        1120.32        1153.63        1111.95        1152.50          3.286        416.960 
2005-09-02        1068.14        1118.87        1055.54        1115.83          2.695        361.920 
2005-08-26        1095.24        1121.89        1079.14        1086.55         -0.306        362.720 
2005-08-19        1131.72        1137.46        1078.53        1089.88         -3.569        424.450 
2005-08-12        1081.69        1131.97        1079.53        1130.22          3.751        429.840 
2005-08-05        1113.90        1129.92        1084.23        1089.36         -1.973        591.840 
2005-07-29        1075.50        1113.43        1073.66        1111.29          3.451        632.120 
2005-07-22        1061.71        1086.95        1057.03        1074.22          1.380        680.560 
2005-07-15        1034.59        1066.97        1033.28        1059.60          3.684        692.680 
2005-07-08        1022.67        1029.37        1014.86        1021.95          0.386        620.240 
2005-07-01        996.730        1018.04        985.930        1018.02          1.555        448.480 
2005-06-24        1003.80        1010.91        986.610        1002.43         -0.125        433.120 
2005-06-17        993.140        1007.20        981.950        1003.68          1.301        416.120 
2005-06-10        975.390        994.900        968.280        990.790          1.506        407.400 
2005-06-03        962.250        979.360        959.980        976.090          1.580        288.760 
2005-05-27        955.050        962.900        938.880        960.910          0.916        296.920 
2005-05-20        925.410        956.060        921.770        952.190          3.141        347.000 
2005-05-13        942.010        942.320        910.720        923.190         -1.877        316.440 
2005-05-06        916.480        942.670        911.140        940.850          3.243        329.350 
2005-04-29        936.250        949.330        902.880        911.300         -3.135        384.200 
2005-04-22        930.850        952.960        916.740        940.790         -0.679        404.120 
2005-04-15        988.210        988.500        940.040        947.220         -4.530        425.000 
2005-04-08        981.000        996.900        975.280        992.170          1.046        498.450 
2005-04-01        969.480        982.490        946.410        981.900          1.720        498.320 
2005-03-25        979.310        986.880        949.980        965.300         -1.472        541.520 
2005-03-18        1018.33        1024.34        972.900        979.720         -4.211        674.240 
2005-03-11        1021.63        1025.08        990.440        1022.79          0.970        602.280 
2005-03-04        1003.65        1016.18        999.100        1012.96          1.606        614.600 
2005-02-25        992.460        1000.26        963.900        996.950          1.306        571.280 
2005-02-18        957.220        984.100        954.360        984.100          3.892        539.520 
2005-02-11        942.150        949.450        936.170        947.230          1.465        401.700 
2005-02-04        920.990        936.450        918.440        933.550          1.298        427.760 
2005-01-28        918.210        930.590        911.260        921.590          0.215        480.000 
2005-01-21        915.220        926.850        906.230        919.610          1.603        439.080 
2005-01-14        872.820        905.520        866.170        905.100          3.934        321.880 
2005-01-07        896.000        897.590        866.720        870.840         -2.799        323.360 
2004-12-31        881.820        896.100        868.040        895.920          1.818        261.000 
2004-12-24        872.300        890.810        870.600        879.920          0.547        318.240 
2004-12-17        841.340        880.950        838.100        875.130          3.584        320.040 
2004-12-10        875.530        876.380        841.770        844.850         -4.272        298.280 
2004-12-03        861.170        893.510        855.810        882.550          2.847        326.440 
2004-11-26        857.330        883.850        844.110        858.120         -1.028        283.760 
2004-11-19        879.880        891.710        863.520        867.030         -1.100        310.320 
2004-11-12        865.650        882.590        840.240        876.670          1.858        298.640 
2004-11-05        832.520        865.380        831.320        860.680          3.095        258.800 
2004-10-29        816.110        835.260        801.010        834.840          0.805        273.640 
2004-10-22        845.000        863.750        814.640        828.170         -1.636        320.400 
2004-10-15        876.560        882.050        833.450        841.940         -4.475        323.680 
2004-10-08        859.120        896.240        858.920        881.380          4.181        384.360 
2004-10-01        829.930        846.010        827.170        846.010          1.672        293.600 
2004-09-24        849.460        863.190        823.050        832.100         -1.888        353.480 
2004-09-17        842.150        863.120        841.410        848.110          1.407        403.560 
2004-09-10        823.640        837.370        809.030        836.340          1.907        398.520 
2004-09-03        811.550        826.260        797.620        820.690          1.282        363.520 
2004-08-27        792.500        814.050        781.460        810.300          2.877        275.640 
2004-08-20        774.290        789.780        767.260        787.640          1.497        324.400 
2004-08-13        728.660        777.840        724.500        776.020          5.732        337.080 
2004-08-06        730.610        745.050        713.990        733.950         -0.189        314.880 
2004-07-30        730.150        748.820        726.710        735.340         -0.294        342.520 
2004-07-23        730.580        756.440        729.570        737.510         -0.254        359.560 
2004-07-16        752.710        757.900        717.770        739.390         -1.080        356.080 
2004-07-09        754.160        763.930        735.720        747.460         -1.054        370.360 
2004-07-02        777.850        792.770        754.260        755.420         -3.031        344.280 
2004-06-25        745.220        780.000        732.790        779.030          5.029        350.080 
2004-06-18        744.250        769.660        729.060        741.730         -1.304        394.080 
2004-06-11        788.410        820.870        748.340        751.530         -3.741        450.720 
2004-06-04        811.460        817.000        764.930        780.740         -4.381        351.000 
2004-05-28        795.990        816.640        776.710        816.510          3.834        321.350 
2004-05-21        766.560        786.360        716.950        786.360          2.329        363.280 
2004-05-14        831.100        831.370        759.650        768.460         -8.379        384.120 
2004-05-07        863.030        876.300        819.610        838.740         -2.793        360.050 
2004-04-30        935.010        935.280        854.390        862.840         -7.822        403.680 
2004-04-23        900.480        939.520        891.270        936.060          4.136        497.440 
2004-04-16        905.440        927.670        897.730        898.880         -0.725         102096 
2004-04-09        899.430        916.860        898.000        905.440          2.461        450.950 
2004-04-02        868.100        889.600        867.210        883.690          2.285        357.480 
2004-03-26        878.620        881.000        849.560        863.950         -2.194        345.520 
2004-03-19        855.840        883.330        838.110        883.330          4.068        452.320 
2004-03-12        909.150        910.670        822.050        848.800         -6.249        512.560 
2004-03-05        892.570        909.080        892.380        905.380          2.486        537.150 
2004-02-27        874.930        883.420        861.770        883.420          0.676        506.320 
2004-02-20        879.230        890.510        872.420        877.490         -0.532        490.920 
2004-02-13        860.900        883.350        859.580        882.180          3.758        446.040 
2004-02-06        850.280        855.430        834.700        850.230          0.204        488.680 
2004-01-30        867.650        873.610        846.050        848.500         -1.494        435.480 
2004-01-23        854.960        864.260        851.340        861.370          1.583         182427 
2004-01-16        843.960        855.450        840.110        847.950          0.317        422.120 
2004-01-09        817.280        849.500        816.550        845.270          2.924        453.760 
2004-01-02        779.240        821.870        779.240        821.260          4.109        325.200 
2003-12-26        809.570        815.550        786.110        788.850         -2.755        417.200 
2003-12-19        821.620        824.260        797.460        811.200          0.635        464.040 
2003-12-12        780.230        810.680        774.040        806.080          2.112        408.160 
2003-12-05        796.360        816.020        789.410        789.410         -0.850        495.640 
2003-11-28        765.820        797.070        752.140        796.180          3.295        547.320 
2003-11-21        803.480        803.950        762.360        770.780         -4.829        618.800 
2003-11-14        800.980        818.340        782.030        809.890          0.726        531.720 
2003-11-07        783.080        811.970        778.040        804.050          2.772        544.960 
2003-10-31        752.820        793.350        750.500        782.360          4.570        485.720 
2003-10-24        766.330        785.020        743.380        748.170         -2.550        439.840 
2003-10-17        754.500        783.080        747.020        767.750          1.301        497.000 
2003-10-10        723.470        759.600        719.330        757.890          5.963        432.320 
2003-10-03        697.260        718.360        688.070        715.240          2.558        431.700 
2003-09-26        741.540        741.680        697.130        697.400         -6.796        433.280 
2003-09-19        764.680        772.350        745.160        748.250         -2.503        443.000 
2003-09-12        759.490        775.880        756.010        767.460          0.776        375.900 
2003-09-05        763.220        771.780        759.360        761.550          0.274        414.480 
2003-08-29        754.170        765.270        746.920        759.470          0.629        447.120 
2003-08-22        728.920        759.150        727.560        754.720          3.811        530.480 
2003-08-15        700.410        727.010        693.700        727.010          3.248        413.950 
2003-08-08        719.570        726.300        703.050        704.140         -3.179        443.080 
2003-08-01        715.440        728.380        710.010        727.260          3.144        476.360 
2003-07-25        699.120        705.600        690.590        705.090          0.821        632.680 
2003-07-18        709.090        724.530        697.670        699.350         -0.682        603.750 
2003-07-11        699.320        715.800        691.590        704.150          1.572        538.000 
2003-07-04        673.660        699.340        663.350        693.250          2.358        427.040 
2003-06-27        685.970        686.600        659.770        677.280         -1.303        475.360 
2003-06-20        661.600        690.700        655.860        686.220          3.154        560.280 
2003-06-13        640.580        670.200        638.310        665.240          3.559        465.040 
2003-06-06        643.930        649.690        632.470        642.380          1.415        493.350 
2003-05-30        611.150        636.200        607.760        633.420          3.583        496.480 
2003-05-23        603.770        612.070        584.620        611.510          0.115        420.920 
2003-05-16        631.900        637.190        605.620        610.810         -1.341        579.160 
2003-05-09        603.050        619.250        602.290        619.110          3.627        557.467 
2003-05-02        559.030        604.210        556.150        597.440          5.437        471.700 
2003-04-25        623.890        627.500        560.530        566.630         -9.306        725.360 
2003-04-18        590.040        625.130        588.910        624.770          7.170        806.680 
2003-04-11        566.930        597.020        563.260        582.970          4.473        812.440 
2003-04-04        547.750        558.840        525.510        558.010          0.302        577.400 
2003-03-28        579.080        579.080        544.670        556.330         -3.376        747.520 
2003-03-21        535.790        576.950        512.300        575.770          7.090        767.440 
2003-03-14        545.540        548.450        514.430        537.650         -1.533        699.440 
2003-03-07        578.500        590.550        544.090        546.020         -5.111        664.960 
2003-02-28        608.770        619.450        573.300        575.430         -4.667        573.360 
2003-02-21        590.390        616.790        588.220        603.600          4.930        712.240 
2003-02-14        573.090        585.740        561.690        575.240         -0.388        462.320 
2003-02-07        591.880        606.700        571.200        577.480         -2.430        575.360 
2003-01-31        597.820        602.180        581.130        591.860         -2.883        450.750 
2003-01-24        627.780        636.040        604.740        609.430         -4.247        485.840 
2003-01-17        627.010        659.050        624.460        636.460          1.289        653.480 
2003-01-10        665.100        679.300        618.680        628.360         -4.952        668.960 
2003-01-03        652.070        662.400        613.760        661.100          0.636        799.667 
2002-12-27        711.720        713.320        655.690        656.920         -7.403        761.250 
2002-12-20        698.540        712.500        690.810        709.440          0.185        1033.30 
2002-12-13        720.220        722.450        695.340        708.130         -1.387        853.720 
2002-12-06        724.990        737.700        708.450        718.090         -0.926        718.200 
2002-11-29        695.480        725.600        694.510        724.800          4.608        1029.68 
2002-11-22        672.920        704.380        663.130        692.870          2.960        983.360 
2002-11-15        669.160        673.500        643.390        672.950         -0.282        792.320 
2002-11-08        661.240        688.470        658.000        674.850          4.200        1148.00 
2002-11-01        666.960        682.810        646.150        647.650         -1.255        1210.36 
2002-10-25        666.510        668.310        631.240        655.880         -2.223        1408.56 
2002-10-18        604.430        674.190        603.800        670.790         14.175        999.440 
2002-10-11        644.320        644.320        576.490        587.510         -9.742        625.040 
2002-10-04        645.280        666.970        637.770        650.920         -1.929        630.100 
2002-09-27        692.140        693.260        651.930        663.720         -5.738        656.720 
2002-09-20        721.450        726.840        699.770        704.120         -1.956        627.700 
2002-09-13        714.580        739.220        696.150        718.170          1.332        810.720 
2002-09-06        739.840        755.440        707.210        708.730         -3.757        656.120 
2002-08-30        731.820        737.510        717.040        736.400         -0.555        789.720 
2002-08-23        722.850        753.500        713.300        740.510          3.093        1298.68 
2002-08-16        693.990        729.210        692.480        718.290          3.732        822.100 
2002-08-09        690.770        705.750        660.940        692.450         -1.175        1306.96 
2002-08-02        704.080        731.310        689.380        700.680          0.407        1670.40 
2002-07-26        724.490        752.780        688.680        697.840         -7.524        1622.76 
2002-07-19        787.650        799.870        744.360        754.620         -4.831        1923.70 
2002-07-12        807.120        807.360        764.880        792.930          0.647        1225.16 
2002-07-05        722.580        797.420        720.700        787.830          6.074        813.900 
2002-06-28        767.830        778.680        699.150        742.720         -4.600        683.240 
2002-06-21        824.180        828.070        758.950        778.530         -5.289        720.440 
2002-06-14        803.180        832.260        802.020        822.010          3.377        823.200 
2002-06-07        793.530        818.550        785.580        795.160         -0.156        671.950 
2002-05-31        850.120        860.370        794.920        796.400         -6.807        708.040 
2002-05-24        876.370        878.680        829.500        854.570         -2.338        752.760 
2002-05-17        808.970        878.390        804.910        875.030          6.981        697.240 
2002-05-10        840.930        869.450        811.660        817.930         -4.528        626.600 
2002-05-03        848.520        863.100        829.160        856.720         -1.487        725.450 
2002-04-26        930.100        943.540        864.060        869.650         -5.876        723.640 
2002-04-19        879.040        941.740        877.990        923.940          5.510        839.280 
2002-04-12        920.830        926.230        853.180        875.690         -4.610        660.960 
2002-04-05        900.470        920.870        871.450        918.010          2.505        511.050 
2002-03-29        901.430        914.930        872.570        895.580         -0.045        545.700 
2002-03-22        877.190        908.400        863.650        895.980          4.140        705.680 
2002-03-15        828.220        868.020        818.430        860.360          4.252        638.000 
2002-03-08        842.210        850.610        815.540        825.270          0.644        730.200 
2002-03-01        796.800        826.600        786.730        819.990          3.534        610.300 
2002-02-22        783.750        797.730        769.710        792.000          1.073        691.960 
2002-02-15        764.150        796.180        762.410        783.590          5.939        753.700 
2002-02-08        740.980        747.360        718.860        739.660         -1.124        544.280 
2002-02-01        787.650        787.650        742.890        748.070         -3.435        708.500 
2002-01-25        704.730        784.120        701.010        774.680          9.345        657.880 
2002-01-18        721.430        744.030        698.300        708.470         -2.597        656.600 
2002-01-11        748.540        757.810        718.740        727.360         -2.723        870.360 
2002-01-04        698.000        750.830        690.360        747.720          7.787        667.333 
2001-12-28        647.730        695.960        642.260        693.700          7.599        503.900 
2001-12-21        661.290        666.480        639.620        644.710         -3.080        523.760 
2001-12-14        701.360        702.010        655.650        665.200         -5.578        569.720 
2001-12-07        643.610        715.930        631.870        704.500          9.413        823.160 
2001-11-30        655.080        680.910        616.510        643.890         -0.200        750.520 
2001-11-23        610.770        647.200        609.180        645.180          5.615        834.720 
2001-11-16        581.710        612.530        575.580        610.880          5.918        811.520 
2001-11-09        555.620        579.190        552.890        576.750          4.755        543.160 
2001-11-02        548.220        554.050        529.750        550.570          1.318        536.400 
2001-10-26        533.680        547.250        530.450        543.410          2.911        462.300 
2001-10-19        513.550        530.080        511.290        528.040          2.254        458.160 
2001-10-12        497.440        526.200        493.120        516.400          2.885        608.840 
2001-10-05        498.870        502.110        494.760        501.920          4.636        664.900 
2001-09-28        473.750        491.680        464.420        479.680          1.560        496.460 
2001-09-21        475.310        491.990        463.540        472.310         -2.069        658.600 
2001-09-14        547.990        553.610        472.980        482.290        -13.113        595.800 
2001-09-07        545.020        559.170        539.170        555.080          1.829        570.850 
2001-08-31        577.460        585.340        542.210        545.110         -4.251        565.000 
2001-08-24        568.580        580.510        560.530        569.310         -2.010        432.280 
2001-08-17        558.480        585.360        552.170        580.990          4.619        450.250 
2001-08-10        564.720        573.560        549.670        555.340         -2.347        341.880 
2001-08-03        542.080        572.030        532.550        568.690          5.093        326.280 
2001-07-27        535.000        542.580        512.780        541.130          0.636        366.280 
2001-07-20        551.430        554.930        534.130        537.710         -1.965        260.500 
2001-07-13        565.340        571.160        545.760        548.490         -5.194        249.920 
2001-07-06        593.030        600.510        578.130        578.540         -2.788        209.840 
2001-06-29        597.370        602.770        580.750        595.130         -0.659        19158.6 
2001-06-22        617.660        619.820        589.460        599.080         -3.212        43014.8 
2001-06-15        612.460        623.370        603.910        618.960         -0.454        36975.3 
2001-06-08        609.060        621.900        594.280        621.780          2.423        36649.5 
2001-06-01        620.200        632.090        603.840        607.070         -2.730        43174.3 
2001-05-25        606.870        633.160        606.460        624.110          3.925        65329.6 
2001-05-18        585.130        600.540        572.360        600.540          2.998        55485.4 
2001-05-11        588.880        599.050        575.430        583.060         -0.434        51753.5 
2001-05-04        565.440        587.180        564.720        585.600          5.205        43716.6 
2001-04-27        559.090        570.990        547.390        556.630          0.061        33610.8 
2001-04-20        514.550        581.630        505.920        556.290          7.787        43605.5 
2001-04-13        503.070        519.480        491.210        516.100          1.952        33118.1 
2001-04-06        520.560        522.090        493.570        506.220         -3.249        29915.0 
2001-03-30        544.750        550.260        516.970        523.220         -2.742        43411.7 
2001-03-23        531.840        542.790        520.410        537.970         -0.130        33299.0 
2001-03-16        554.360        556.840        522.650        538.670         -4.788        37041.5 
2001-03-09        549.270        579.280        549.270        565.760          1.130        36486.7 
2001-03-02        585.160        597.120        557.200        559.440         -4.127        40142.3 
2001-02-23        595.660        609.360        571.720        583.520         -3.538        41753.0 
2001-02-16        587.620        612.260        584.370        604.920          1.587        34963.5 
2001-02-09        594.910        598.970        573.520        595.470         -2.138        33198.1 
2001-02-02        592.750        620.780        587.420        608.480          2.831        42865.0 
2001-01-26        622.520        627.450        591.730        591.730         -4.526        46434.5 
2001-01-19        595.060        622.250        587.260        619.780          5.428        52122.3 
2001-01-12        573.720        601.090        557.860        587.870          1.209        59851.3 
2001-01-05        503.310        581.410        500.970        580.850         15.106        39460.6 
2000-12-29        509.090        509.950        501.640        504.620          0.803        25289.0 
2000-12-22        529.370        541.780        497.310        500.600         -6.255        29374.4 
2000-12-15        543.460        560.160        533.650        534.000         -0.151        32172.7 
2000-12-08        520.140        540.630        499.720        534.810          3.956        30782.2 
2000-12-01        542.270        554.040        489.530        514.460         -3.086        33109.3 
2000-11-24        543.780        547.560        512.410        530.840         -3.704        30507.8 
2000-11-17        552.440        570.360        536.450        551.260         -2.463        29872.0 
2000-11-10        557.640        581.470        545.770        565.180          0.851        35414.4 
2000-11-03        514.820        567.070        483.580        560.410          8.746        37407.7 
2000-10-27        555.110        556.000        515.340        515.340         -5.610        27759.3 
2000-10-20        557.110        565.880        485.000        545.970          4.074        34754.0 
2000-10-13        606.810        606.900        498.560        524.600        -13.838        30563.3 
2000-10-06        595.680        616.220        571.580        608.850         -0.713        34531.3 
2000-09-29        562.790        620.080        562.480        613.220         10.840        35152.0 
2000-09-22        591.980        613.010        551.000        553.250        -11.931        32757.6 
2000-09-15        636.700        652.500        621.260        628.200         -3.898        32922.3 
2000-09-08        690.950        693.660        647.990        653.680         -5.564        24122.8 
2000-09-01        726.630        727.390        682.680        692.190         -5.153        22776.5 
2000-08-25        721.020        740.700        706.210        729.800          0.203        27948.2 
2000-08-18        741.550        754.460        726.900        728.320          0.846        30812.0 
2000-08-11        693.500        732.780        665.630        722.210          1.720        25670.2 
2000-08-04        686.350        736.230        678.350        710.000          2.505        26521.8 
2000-07-28        766.440        769.810        691.010        692.650        -11.546        31477.1 
2000-07-21        822.300        829.190        771.500        783.060         -5.422        39857.7 
2000-07-14        847.600        863.530        826.820        827.950         -1.638        53874.1 
2000-07-07        824.830        851.620        810.100        841.740          2.499        53555.0 
2000-06-30        782.280        830.800        779.390        821.220          5.428        41090.2 
2000-06-23        748.470        804.200        744.900        778.940          2.622        35435.6 
2000-06-16        851.060        858.340        753.960        759.040         -5.133        41586.2 
2000-06-09        778.480        842.130        778.480        800.110          8.344        54230.9 
2000-06-02        627.400        746.700        625.140        738.490         12.462        37934.7 
2000-05-26        715.550        718.300        643.970        656.660        -10.130        28596.0 
2000-05-19        737.210        769.010        695.730        730.680         -1.299        19647.1 
2000-05-12        759.150        778.460        737.070        740.300         -1.463        18978.8 
2000-05-05        731.760        760.990        729.840        751.290          3.570        18865.9 
2000-04-28        767.050        770.720        688.360        725.390         -5.445        20793.5 
2000-04-21        762.960        781.550        699.220        767.160         -4.212        25186.9 
2000-04-14        861.720        880.410        793.740        800.890         -4.358        26465.7 
2000-04-07        866.750        876.810        804.150        837.380         -2.737        19874.8 
2000-03-31        893.130        913.350        860.520        860.940         -3.182        26093.3 
2000-03-24        862.680        900.060        838.980        889.240          3.935        25774.6 
2000-03-17        890.870        890.870        820.300        855.570         -4.015        32155.4 
2000-03-10        907.560        928.550        883.530        891.360         -0.388        34636.5 
2000-03-03        850.360        910.020        810.530        894.830          3.477        28946.4 
2000-02-25        864.610        887.820        835.970        864.760         -3.650        26330.0 
2000-02-18        932.940        941.230        843.580        897.520         -5.843        22750.5 
2000-02-11        953.230        991.710        941.240        953.220          0.316        25361.9 
2000-02-04        924.830        959.310        922.920        950.220          0.908        29577.6 
2000-01-28        917.930        944.310        875.820        941.670          1.785        26444.0 
2000-01-21        962.670        992.850        906.260        925.160         -2.412        22833.7 
2000-01-14        979.670        1005.87        937.750        948.030         -0.065        23445.6 
2000-01-07        1028.33        1066.18        930.840        948.650         -7.725        21819.5 
1999-12-31        1016.14        1038.04        997.480        1028.07          3.675        24666.1 
1999-12-24        966.320        1003.95        941.840        991.630          4.463        27856.3 
1999-12-17        1030.66        1036.56        934.220        949.260         -6.768        34167.5 
1999-12-10        978.360        1019.49        971.600        1018.17          5.336        30910.2 
1999-12-03        955.380        1013.84        936.250        966.590          1.836        29515.1 
1999-11-26        995.920        1000.11        945.780        949.160         -4.425        31853.8 
1999-11-19        990.000        1024.09        945.270        993.110          2.461        44139.5 
1999-11-12        916.370        983.470        906.100        969.260          6.152        43359.3 
1999-11-05        863.500        928.230        857.090        913.090          9.548        39895.3 
1999-10-29        819.320        848.750        778.900        833.510          1.707        25779.0 
1999-10-22        839.910        848.440        805.780        819.520         -4.998        28268.8 
1999-10-15        845.800        877.060        829.880        862.630          2.766        30027.0 
1999-10-08        840.140        853.160        788.220        839.410          0.007        29003.5 
1999-10-01        941.700        941.700        800.970        839.350        -10.856        23811.3 
1999-09-24        933.860        963.680        923.560        941.570          1.769        28065.4 
1999-09-17        973.710        984.570        893.080        925.200         -3.823        26359.8 
1999-09-10        919.010        974.150        918.940        961.980          5.640        27635.1 
1999-09-03        962.140        970.260        877.910        910.620         -5.171        30118.3 
1999-08-27        889.890        978.400        883.550        960.280          9.323        34442.5 
1999-08-20        904.220        925.630        841.270        878.390         -4.260        27045.6 
1999-08-13        938.740        973.910        908.490        917.470         -2.216        28071.4 
1999-08-06        967.700        995.080        924.120        938.260         -3.244        32023.4 
1999-07-30        891.380        1010.89        860.130        969.720          7.156        38592.5 
1999-07-23        1034.41        1044.28        902.220        904.960        -11.350        39516.1 
1999-07-16        1037.74        1052.60        952.890        1020.82         -0.692        37411.0 
1999-07-09        949.010        1027.93        945.380        1027.93         10.125        39642.5 
1999-07-02        888.220        934.880        872.320        933.420          5.820        26035.3 
1999-06-25        846.540        902.450        846.540        882.080          5.294        27281.9 
1999-06-18        834.620        861.720        789.820        837.730         -1.282        20258.6 
1999-06-11        816.350        867.740        793.150        848.610          6.409        26729.2 
1999-06-04        734.760        801.940        728.340        797.500          8.912        20431.5 
1999-05-28        706.760        742.370        690.040        732.240          3.061        18679.4 
1999-05-21        736.250        740.260        699.640        710.490         -3.705        18801.5 
1999-05-14        810.220        820.360        729.700        737.830         -8.980        31418.7 
1999-05-07        757.600        826.040        747.170        810.620          7.711        35174.9 
1999-04-30        752.370        806.410        739.300        752.590          0.213        35044.8 
1999-04-23        742.510        780.730        721.640        750.990          3.565        31265.0 
1999-04-16        692.600        740.280        681.870        725.140          5.487        33854.9 
1999-04-09        650.710        692.020        650.710        687.420          6.283        30016.2 
1999-04-02        603.710        651.940        596.730        646.780          6.066        18800.6 
1999-03-26        605.220        621.180        598.960        609.790          0.922        18260.4 
1999-03-19        595.620        613.350        578.740        604.220          2.271        21739.6 
1999-03-12        544.500        593.240        544.500        590.800          9.572        21774.1 
1999-03-05        524.980        543.580        524.940        539.190          3.678        13805.7 
1999-02-26        514.510        520.060        489.750        520.060         -0.406        12010.8 
1999-02-19        556.430        556.960        509.140        522.180         -5.363        12785.9 
1999-02-12        552.480        558.880        507.870        551.770          0.069        13784.5 
1999-02-05        572.950        583.260        542.940        551.390         -3.507        16823.7 
1999-01-29        554.450        578.100        531.200        571.430          3.787        18179.9 
1999-01-22        617.380        631.580        550.580        550.580        -10.412        24479.6 
1999-01-15        632.450        651.950        597.550        614.570         -1.878        31793.3 
1999-01-08        575.410        642.540        574.690        626.330         11.355        26050.3 
1999-01-01        557.880        571.020        556.960        562.460          1.278        24846.4 
1998-12-25        533.220        572.860        533.220        555.360          5.813        25648.8 
1998-12-18        558.430        599.320        515.740        524.850         -5.461        30675.3 
1998-12-11        491.980        576.140        491.980        555.170         19.048        33107.9 
1998-12-04        455.440        466.340        438.420        466.340          4.327        21769.7 
1998-11-27        452.910        467.130        439.190        447.000         -1.309        19506.0 
1998-11-20        418.610        464.120        412.560        452.930         12.028        18495.2 
1998-11-13        416.740        424.450        393.980        404.300         -2.883        16229.6 
1998-11-06        406.970        436.120        401.790        416.300          8.200        17993.7 
1998-10-30        380.600        389.060        353.690        384.750          1.563        9934.26 
1998-10-23        385.120        394.590        370.190        378.830          1.289        13979.3 
1998-10-16        339.710        385.030        336.120        374.010         14.041        5638.64 
1998-10-09        309.840        328.610        305.220        327.960          6.394        5828.40 
1998-10-02        307.820        313.510        302.710        308.250          1.468        6140.12 
1998-09-25        301.250        310.750        287.460        303.790          0.523        5499.60 
1998-09-18        319.240        319.240        299.170        302.210         -5.739        7131.98 
1998-09-11        316.410        338.950        316.410        320.610          2.034        9060.94 
1998-09-04        307.520        318.730        306.120        314.220          1.584        7955.58 
1998-08-28        305.390        319.730        302.300        309.320         -2.306        7767.20 
1998-08-21        304.400        319.410        288.060        316.620          3.943        8127.30 
1998-08-14        314.460        318.920        297.330        304.610         -5.315        7139.22 
1998-08-07        336.120        338.710        317.220        321.710         -6.297        8240.80 
1998-07-31        328.830        354.340        323.900        343.330         -0.134        9677.50 
1998-07-24        348.640        374.080        334.260        343.790          4.068        13007.1 
1998-07-17        303.740        330.350        299.680        330.350          6.813        6971.13 
1998-07-10        306.120        323.660        305.060        309.280          0.243        7812.22 
1998-07-03        302.800        320.990        293.450        308.530          3.346        7428.96 
1998-06-26        316.160        319.550        294.930        298.540         -4.699        6286.02 
1998-06-19        300.690        330.140        277.370        313.260          3.698        7914.52 
1998-06-12        345.380        353.290        301.100        302.090        -11.548        7567.80 
1998-06-05        334.100        342.110        323.670        341.530          1.456        7884.20 
1998-05-29        353.400        353.400        301.220        336.630         -4.818        6044.32 
1998-05-22        353.380        375.460        352.230        353.670          0.238        7088.72 
1998-05-15        372.290        372.830        344.570        352.830         -5.418        6335.92 
1998-05-08        401.530        401.530        368.570        373.040        -11.438        4586.78 
1998-05-01        411.590        423.470        399.480        421.220          1.607        4539.67 
1998-04-24        441.220        444.010        412.340        414.560         -7.923             na 
1998-04-17        488.840        498.710        446.460        450.230         -3.857             na 
1998-04-10        441.080        475.030        431.870        468.290          7.789             na 
1998-04-03        493.050        493.050        421.920        434.450        -13.642             na 
1998-03-27        521.910        522.840        493.950        503.080         -4.348             na 
1998-03-20        535.600        539.540        510.870        525.950         -1.904             na 
1998-03-13        526.400        544.590        501.840        536.160          2.605             na 
1998-03-06        562.660        591.700        517.060        522.550         -4.717             na 
1998-02-27        537.550        553.530        507.590        548.420          5.035             na 
1998-02-20        482.930        536.630        462.260        522.130          3.147             na 
1998-02-13        543.080        558.650        497.270        506.200         -6.337             na 
1998-02-06        556.580        564.130        524.380        540.450         -3.202             na 
1998-01-30        512.610        558.340        512.130        558.330         14.680             na 
1998-01-23        502.310        543.460        474.470        486.860         -0.254             na 
1998-01-16        447.070        532.430        444.070        488.100         17.899             na 
1998-01-09        389.080        424.810        389.080        414.000             na             na 
1998-01-02             na             na             na             na             na             na 
1997-12-26        402.120        409.040        343.320        375.150         -5.509             na 
1997-12-19        367.040        422.520        367.040        397.020         13.214             na 
1997-12-12        432.780        438.550        350.680        350.680        -19.221             na 
1997-12-05        405.520        436.500        356.820        434.120          5.392             na 
1997-11-28        477.090        477.090        407.220        411.910        -18.606             na 
1997-11-21        517.650        526.120        475.860        506.070         -2.681             na 
1997-11-14        501.450        537.950        501.450        520.010          0.849             na 
1997-11-07        497.110        565.160        487.670        515.630          9.524             na 
1997-10-31        549.310        557.570        462.830        470.790        -17.537             na 
1997-10-24        584.590        614.620        554.580        570.910         -2.490             na 
1997-10-17        618.220        627.330        564.470        585.490         -3.993             na 
1997-10-10        644.680        655.040        601.130        609.840         -4.211             na 
1997-10-03        625.440        654.050        622.030        636.650         -0.252             na 
1997-09-26        678.770        682.230        637.290        638.260         -7.386             na 
1997-09-19        700.810        705.200        689.160        689.160         -1.454             na 
1997-09-12        703.460        703.650        685.650        699.330         -0.227             na 
1997-09-05        691.800        701.360        671.090        700.920         -0.476             na 
1997-08-29        744.040        746.990        704.270        704.270         -4.392             na 
1997-08-22        747.840        749.440        729.720        736.620         -2.535             na 
1997-08-15        762.770        766.700        753.660        755.780          0.501             na 
1997-08-08        729.660        752.010        729.240        752.010          2.811             na 
1997-08-01        732.560        738.130        721.400        731.450         -0.299             na 
1997-07-25        741.020        747.520        721.670        733.640         -1.837             na 
1997-07-18        767.170        770.730        736.710        747.370         -2.724             na 
1997-07-11        777.700        777.750        761.570        768.300         -1.714             na 
1997-07-04        778.820        783.240        773.270        781.700             na             na