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  
FTSE 100 United Kin Bel 20 Belgium ATG Comp Greece BVL Gen Lisbon Portugal RTS Index Russia SAX All-Shr Sweden Greek Govt Greece Spain Govt Spain
FTSE 250 United Kin PX50 Prague Czech Repu MIBTEL Mil Italy BVL 30 Portugal Moscow Times Russia AFGX Sweden Ireland Govt Ireland Istanbul Nat 100 Turkey
DAX 30 Germany Køben Fonds Denmark MIB 30 Mil Italy PSI 20 Portugal DJ Russia Titans Russia Zur Swiss Mkt Switzerlan Italy Govt Italy
XETRA Tech Germany Helsinki Gen Finland AEX ErNxt Netherland MICEX Index Russia Madrid General 2001 Spain Finland Govt Finland Dutch Govt Netherland
Vienna ATX Austria CAC 40 France OSE All Share Norway MICEX 10 Russia IBEX 35 1994 Spain Germany Govt Germany Portugal Govt Portugal

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      Madrid General Index Spain 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.
           |_Madrid_General_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 |____2013-1990_|____2013-1990_|____2013-1990_|____2013-1990_|____2013-2006_|____2013-1990_|
                                                                17.24% <-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        961.550        973.110        956.510        961.930          0.506         314351 
2013-12-06        1002.77        1002.77        942.550        957.090         -4.429         354070 
2013-11-29        992.490        1009.87        983.180        1001.44          1.682         327494 
2013-11-22        984.470        1000.97        962.560        984.870         -0.113         362639 
2013-11-15        993.820        999.380        978.250        985.980         -0.626         331890 
2013-11-08        1007.11        1021.12        983.370        992.190         -1.030         416798 
2013-11-01        1006.03        1015.94        983.480        1002.52          0.076         442138 
2013-10-25        1021.18        1028.39        997.810        1001.76         -1.966         780157 
2013-10-18        983.540        1021.85        982.910        1021.85          3.473         587244 
2013-10-11        957.570        989.870        950.810        987.550          2.694         410075 
2013-10-04        918.950        961.970        918.950        961.640          2.532         329558 
2013-09-27        932.500        943.860        921.070        937.890          0.675         361408 
2013-09-20        913.190        933.160        903.480        931.600          2.795         357942 
2013-09-13        871.910        907.130        868.820        906.270          3.359         301388 
2013-09-06        852.890        878.250        845.540        876.820          4.381         251429 
2013-08-30        879.480        883.750        838.020        840.020         -4.655         234478 
2013-08-23        894.110        894.110        853.870        881.030         -1.636         254797 
2013-08-16        885.140        895.730        876.040        895.680          1.242         225022 
2013-08-09        867.760        887.590        854.840        884.690          2.100         232380 
2013-08-02        845.420        866.490        843.650        866.490          2.667         220108 
2013-07-26        801.420        846.890        797.640        843.980          5.538         255696 
2013-07-19        790.340        803.030        775.900        799.690          1.197         203238 
2013-07-12        798.760        815.040        786.120        790.230         -0.281         231251 
2013-07-05        788.210        808.990        767.850        792.460          1.361         275420 
2013-06-28        775.260        798.850        756.390        781.820          0.833         305914 
2013-06-21        819.330        826.050        775.360        775.360         -4.556         315276 
2013-06-14        833.810        837.470        801.430        812.370         -2.386         332354 
2013-06-07        834.760        848.950        823.580        832.230         -0.819         341238 
2013-05-31        835.870        863.830        834.760        839.100          0.948         426540 
2013-05-24        863.720        865.630        826.730        831.220         -3.709         273110 
2013-05-17        862.040        863.900        842.170        863.240          0.307         281571 
2013-05-10        860.090        872.740        854.720        860.600         -0.130         256927 
2013-05-03        843.650        863.580        839.670        861.720          3.073         308095 
2013-04-26        806.900        847.500        801.570        836.030          4.602         296869 
2013-04-19        811.510        815.650        784.470        799.250         -1.375         276995 
2013-04-12        789.730        825.650        784.960        810.390          3.053         287090 
2013-04-05        800.310        811.910        778.620        786.380         -1.504         312379 
2013-03-29        853.150        853.150        786.400        798.390         -5.086         443868 
2013-03-22        847.210        861.290        832.980        841.170         -3.547         310555 
2013-03-15        868.440        876.290        852.950        872.100          0.023         295207 
2013-03-08        823.390        872.630        823.390        871.900          5.228         351220 
2013-03-01        837.440        851.350        805.210        828.580         -0.059         397643 
2013-02-22        821.070        838.850        811.740        829.070          0.215         259811 
2013-02-15        827.390        846.680        817.140        827.290         -0.334         307268 
2013-02-08        832.110        834.800        801.780        830.060         -0.634         362967 
2013-02-01        888.270        888.310        829.010        835.360         -5.701         340160 
2013-01-25        877.450        886.440        871.650        885.860          1.320         266103 
2013-01-18        884.970        886.380        865.430        874.320         -0.709         319997 
2013-01-11        855.580        881.520        849.010        880.560          3.119         467753 
2013-01-04        848.330        853.930        848.240        853.930          4.077         335539 
2012-12-28        832.290        840.080        817.400        820.480         -1.766         237381 
2012-12-21        808.690        836.630        803.830        835.230          3.244         434712 
2012-12-14        782.330        810.140        775.030        808.990          2.094         243518 
2012-12-07        799.010        806.700        789.730        792.400         -0.707         240712 
2012-11-30        791.920        801.970        779.920        798.040          0.269         256181 
2012-11-23        770.480        796.300        765.700        795.900          4.238         156253 
2012-11-16        764.920        780.170        754.360        763.540         -0.599         187507 
2012-11-09        791.900        796.000        755.500        768.140         -4.205         165836 
2012-11-02        780.000        803.840        773.790        801.860          2.351         128955 
2012-10-26        794.330        800.450        771.830        783.440         -1.698         160368 
2012-10-19        773.440        820.630        769.040        796.970          3.350         227978 
2012-10-12        795.860        797.150        762.260        771.140         -3.799         158225 
2012-10-05        778.070        802.580        776.930        801.590          3.158         173737 
2012-09-28        821.750        825.820        776.550        777.050         -6.242         229826 
2012-09-21        814.930        828.780        802.360        828.780          0.614         247763 
2012-09-14        792.910        830.360        782.970        823.720          3.337         283560 
2012-09-07        744.890        809.300        743.470        797.120          6.305         239956 
2012-08-31        736.250        749.840        724.430        749.840          1.534         180015 
2012-08-24        762.130        770.620        725.680        738.510         -3.233         180902 
2012-08-17        712.270        765.180        708.500        763.180          6.951         219609 
2012-08-10        682.940        730.600        682.940        713.580          4.399         232423 
2012-08-03        667.220        696.390        637.990        683.510          2.199         261704 
2012-07-27        620.640        668.800        597.070        668.800          6.039         306656 
2012-07-20        673.660        674.310        629.920        630.710         -6.376         272517 
2012-07-13        682.890        689.100        664.260        673.660         -1.311         237862 
2012-07-06        714.730        730.530        682.390        682.610         -4.994         267727 
2012-06-29        693.700        718.490        660.320        718.490          3.205         281869 
2012-06-22        691.830        704.290        655.940        696.180          2.274         261297 
2012-06-15        701.440        701.440        655.120        680.700          2.203         331737 
2012-06-08        613.290        667.080        613.290        666.030          8.185         272060 
2012-06-01        666.870        667.630        608.800        615.640         -6.823         332678 
2012-05-25        659.820        674.380        643.150        660.720         -0.399         232431 
2012-05-18        692.780        696.980        645.580        663.370         -6.331         306265 
2012-05-11        684.160        725.090        682.640        708.210          1.845         324751 
2012-05-04        725.170        726.320        684.360        695.380         -3.573         298430 
2012-04-27        697.210        727.750        688.620        721.150          1.486         318085 
2012-04-20        728.190        743.140        693.100        710.590         -2.765         384649 
2012-04-13        763.650        768.520        729.420        730.800         -5.356         359209 
2012-04-06        804.770        812.710        761.290        772.160         -4.372         291449 
2012-03-30        834.020        840.290        794.180        807.460         -3.215         298501 
2012-03-23        854.520        868.780        825.570        834.280         -2.542         251335 
2012-03-16        834.120        856.600        822.620        856.040          2.469         324162 
2012-03-09        858.100        859.930        815.140        835.410         -3.129         283247 
2012-03-02        854.720        867.300        846.770        862.390          0.482         252524 
2012-02-24        878.170        891.910        851.660        858.250         -1.463         229259 
2012-02-17        891.420        893.750        853.320        870.990         -1.613         262753 
2012-02-10        886.850        901.450        878.880        885.270         -0.688         224733 
2012-02-03        863.990        891.400        853.420        891.400          2.534         264788 
2012-01-27        856.320        877.450        849.320        869.370          1.273         253387 
2012-01-20        836.980        861.970        836.980        858.440          1.467         280281 
2012-01-13        832.050        858.530        823.250        846.030          2.155         268395 
2012-01-06        859.450        875.390        822.990        828.180         -3.436         216569 
2011-12-30        854.240        858.730        831.620        857.650          0.312         131749 
2011-12-23        815.730        859.480        815.730        854.980          4.145         180800 
2011-12-16        859.360        862.760        816.630        820.950         -5.339         269661 
2011-12-09        867.420        887.150        842.600        867.250          1.084         248152 
2011-12-02        791.940        863.310        791.940        857.950         10.029         279436 
2011-11-25        832.830        832.830        763.860        779.750         -6.455         195068 
2011-11-18        863.010        863.350        821.700        833.560         -2.846         213028 
2011-11-11        843.920        866.450        826.500        857.980         -0.681         220181 
2011-11-04        920.330        923.370        846.280        863.860         -6.946         250416 
2011-10-28        897.030        939.750        883.160        928.340          4.288         238395 
2011-10-21        906.180        913.320        862.680        890.170         -1.443         216715 
2011-10-14        894.840        914.430        880.440        903.200          1.748         230329 
2011-10-07        839.920        891.600        816.440        887.680          2.878         257409 
2011-09-30        797.510        873.100        795.420        862.850          6.800         262674 
2011-09-23        826.070        844.960        771.890        807.910         -4.517         232930 
2011-09-16        780.600        851.220        758.280        846.130          5.999         324708 
2011-09-09        837.830        842.150        795.880        798.240         -6.664         221848 
2011-09-02        840.970        887.450        836.810        855.230          3.159         178802 
2011-08-26        823.500        858.500        814.490        829.040          0.390         176373 
2011-08-19        882.440        890.260        815.580        825.820         -5.604         231695 
2011-08-12        896.530        913.360        786.150        874.850         -0.371         471037 
2011-08-05        984.310        984.310        862.360        878.110         -9.780         391620 
2011-07-29        1019.51        1019.51        960.030        973.300         -4.533         248826 
2011-07-22        959.730        1036.38        946.270        1019.51          6.047         324800 
2011-07-15        997.640        997.840        939.470        961.380         -4.412         339723 
2011-07-08        1066.24        1066.24        1004.23        1005.75         -5.493         234146 
2011-07-01        996.850        1068.04        990.340        1064.21          6.926         260148 
2011-06-24        1020.96        1042.06        991.620        995.280         -3.483         261585 
2011-06-17        1012.31        1032.09        996.050        1031.20          1.861         325756 
2011-06-10        1043.62        1044.81        1009.96        1012.36         -3.388         195744 
2011-06-03        1043.42        1071.45        1033.46        1047.86          0.359         223723 
2011-05-27        1028.89        1054.03        1023.07        1044.11          0.220         238636 
2011-05-20        1045.35        1063.69        1038.99        1041.82         -1.192         256095 
2011-05-13        1071.80        1076.94        1051.68        1054.39         -2.306         260568 
2011-05-06        1110.57        1112.20        1067.79        1079.28         -2.711         232372 
2011-04-29        1075.93        1112.08        1075.74        1109.35          2.834         198747 
2011-04-22        1075.54        1082.54        1050.20        1078.78          0.125         276437 
2011-04-15        1115.40        1118.54        1070.67        1077.43         -3.355         279262 
2011-04-08        1091.86        1117.61        1083.34        1114.83          1.815         279304 
2011-04-01        1095.37        1104.79        1079.01        1094.96          0.052         309881 
2011-03-25        1070.31        1102.92        1067.91        1094.39          3.496         288403 
2011-03-18        1070.32        1088.15        1034.09        1057.42         -0.584         456000 
2011-03-11        1071.24        1085.17        1057.86        1063.63         -0.987         321115 
2011-03-04        1105.87        1119.88        1071.33        1074.23         -3.084         328206 
2011-02-25        1124.24        1130.04        1081.31        1108.41         -2.221         307411 
2011-02-18        1110.88        1142.35        1096.62        1133.59          2.577         347638 
2011-02-11        1113.17        1130.17        1090.23        1105.11         -0.519         475929 
2011-02-04        1096.81        1130.46        1085.49        1110.87          1.063         460527 
2011-01-28        1112.46        1121.12        1081.40        1099.19         -0.663         390378 
2011-01-21        1054.04        1116.51        1044.55        1106.53          4.444         419183 
2011-01-14        963.740        1062.59        956.030        1059.45          8.821         432123 
2011-01-07        1006.81        1016.77        970.640        973.570         -3.005         263979 
2010-12-31        1023.33        1025.81        1002.81        1003.73         -2.380         147926 
2010-12-24        1003.42        1041.66        1002.76        1028.20          2.105         203076 
2010-12-17        1032.82        1039.66        1004.38        1007.00         -2.304         259498 
2010-12-10        1021.21        1040.99        1003.09        1030.75          0.772         238106 
2010-12-03        981.130        1024.94        940.070        1022.85          4.906         421579 
2010-11-26        1062.10        1062.10        965.290        975.020         -7.218         320681 
2010-11-19        1040.40        1061.56        1032.22        1050.87          0.339         276577 
2010-11-12        1055.09        1068.53        1013.57        1047.32         -1.954         299973 
2010-11-05        1117.52        1118.67        1063.57        1068.19         -3.878         298557 
2010-10-29        1128.50        1128.50        1095.51        1111.28         -1.118         225154 
2010-10-22        1115.04        1134.36        1107.09        1123.84          0.497         223535 
2010-10-15        1104.15        1129.40        1087.68        1118.28          1.382         212034 
2010-10-08        1074.69        1113.62        1064.75        1103.04          2.419         211023 
2010-10-01        1105.52        1109.98        1071.35        1076.99         -2.647         224820 
2010-09-24        1096.89        1123.88        1073.72        1106.27          1.255         245964 
2010-09-17        1113.80        1119.04        1089.89        1092.56         -1.025         202404 
2010-09-10        1100.34        1112.22        1076.15        1103.88          0.811         161261 
2010-09-03        1054.73        1104.59        1030.77        1095.00          4.415         173886 
2010-08-27        1045.28        1063.60        1014.30        1048.70          0.529         162341 
2010-08-20        1064.39        1087.93        1036.19        1043.18         -1.878         150575 
2010-08-13        1114.93        1120.25        1056.60        1063.15         -3.609         165172 
2010-08-06        1092.72        1133.45        1087.81        1102.95          1.316         197535 
2010-07-30        1081.68        1117.78        1069.70        1088.62          1.337         236665 
2010-07-23        1029.42        1075.95        1016.45        1074.26          3.790         233903 
2010-07-16        1050.02        1068.14        1030.47        1035.03         -1.388         216086 
2010-07-09        961.970        1055.89        953.980        1049.60          9.429         261492 
2010-07-02        993.280        1002.92        933.550        959.160         -2.860         256507 
2010-06-25        1048.60        1055.58        980.440        987.400         -4.386         248042 
2010-06-18        999.720        1041.30        973.090        1032.69          4.569         308458 
2010-06-11        906.560        994.200        884.670        987.570          7.268         313871 
2010-06-04        964.680        978.400        917.010        920.660         -5.439         233644 
2010-05-28        987.320        987.320        915.370        973.610         -0.082         308237 
2010-05-21        953.600        1003.89        935.620        974.410          1.138         351954 
2010-05-14        937.140        1071.57        937.090        963.450          3.150         420240 
2010-05-07        1074.60        1079.99        922.610        934.030        -14.047         458196 
2010-04-30        1144.96        1147.67        1044.66        1086.68         -3.871         357379 
2010-04-23        1151.62        1172.89        1114.70        1130.44         -3.042         272921 
2010-04-16        1187.73        1194.44        1160.62        1165.91         -0.961         245959 
2010-04-09        1150.14        1177.22        1132.26        1177.22          3.047         234975 
2010-04-02        1149.73        1153.09        1112.71        1142.41         -0.142         166107 
2010-03-26        1131.16        1148.83        1106.24        1144.03          0.641         226540 
2010-03-19        1146.47        1157.87        1131.94        1136.74         -0.983         207919 
2010-03-12        1150.27        1157.90        1132.70        1148.02          0.366         182779 
2010-03-05        1088.24        1143.83        1069.42        1143.83          6.484         219553 
2010-02-26        1113.33        1113.33        1045.88        1074.18         -3.284         233471 
2010-02-19        1071.61        1110.65        1065.44        1110.65          4.325         205415 
2010-02-12        1057.80        1097.98        1037.01        1064.61          1.451         293804 
2010-02-05        1131.17        1165.80        1034.35        1049.38         -7.995         371093 
2010-01-29        1175.82        1186.10        1127.82        1140.57         -3.774         270395 
2010-01-22        1238.60        1253.83        1168.01        1185.30         -3.938         249013 
2010-01-15        1269.41        1273.70        1232.03        1233.89         -2.626         246685 
2010-01-08        1248.37        1273.17        1248.01        1267.17          2.050         242243 
2010-01-01        1251.63        1254.84        1240.22        1241.72         -0.315         140923 
2009-12-25        1216.99        1246.67        1214.69        1245.65          2.725         182063 
2009-12-18        1222.37        1235.01        1208.07        1212.61          0.203         233105 
2009-12-11        1248.88        1257.54        1196.78        1210.15         -3.633         243877 
2009-12-04        1238.14        1256.99        1212.25        1255.77          2.142         210910 
2009-11-27        1236.46        1254.99        1202.10        1229.44          0.445         196472 
2009-11-20        1246.72        1263.68        1223.40        1223.99         -1.226         231615 
2009-11-13        1222.27        1242.28        1219.23        1239.18          2.454         226358 
2009-11-06        1192.59        1213.75        1169.59        1209.50          1.284         228216 
2009-10-30        1234.43        1235.86        1187.38        1194.17         -2.635         260679 
2009-10-23        1233.84        1247.76        1216.72        1226.49          0.142         246729 
2009-10-16        1230.89        1252.97        1208.13        1224.75         -0.313         279907 
2009-10-09        1182.25        1244.74        1180.96        1228.60          3.793         297446 
2009-10-02        1215.67        1246.98        1178.91        1183.70         -2.792         296338 
2009-09-25        1228.28        1241.58        1208.94        1217.70         -1.062         305360 
2009-09-18        1184.37        1236.59        1181.43        1230.77          2.701         345117 
2009-09-11        1187.26        1205.25        1179.96        1198.40          2.104         250321 
2009-09-04        1190.98        1199.58        1136.72        1173.70         -1.866         238652 
2009-08-28        1169.04        1202.62        1169.04        1196.02          2.649         252200 
2009-08-21        1127.86        1166.97        1099.52        1165.16          2.417         264872 
2009-08-14        1136.72        1161.12        1120.55        1137.66         -0.232         193932 
2009-08-07        1127.30        1143.71        1112.92        1140.31          0.820         211424 
2009-07-31        1092.46        1136.51        1090.21        1131.04          4.399         273144 
2009-07-24        1050.12        1088.96        1043.63        1083.38          3.959         248652 
2009-07-17        966.000        1050.12        963.060        1042.12          7.132         251818 
2009-07-10        1000.08        1006.27        970.930        972.740         -3.652         224186 
2009-07-03        1006.13        1030.14        997.680        1009.61          0.346         244333 
2009-06-26        992.960        1015.34        966.020        1006.13          1.115         268074 
2009-06-19        1000.98        1000.98        955.610        995.040         -1.053         316764 
2009-06-12        981.060        1007.33        968.430        1005.63          2.015         255401 
2009-06-05        989.020        1003.19        972.390        985.770          1.029         270524 
2009-05-29        966.630        988.580        953.910        975.730          1.204         286005 
2009-05-22        921.300        976.880        917.120        964.120          3.672         283292 
2009-05-15        976.720        976.720        917.900        929.970         -4.615         327994 
2009-05-08        932.940        978.280        924.920        974.960          4.179         366060 
2009-05-01        904.070        942.160        882.010        935.850          1.511         341888 
2009-04-24        936.170        943.060        882.110        921.920         -2.477         351221 
2009-04-17        915.290        945.340        909.640        945.340          3.285         408856 
2009-04-10        884.630        915.540        859.130        915.270          4.720         285454 
2009-04-03        812.510        883.220        798.130        874.020          4.999         386775 
2009-03-27        822.100        852.410        818.880        832.410          2.745         292917 
2009-03-20        795.990        824.310        791.380        810.170          3.458         338282 
2009-03-13        728.590        794.390        705.760        783.090          7.252         342896 
2009-03-06        786.170        786.170        725.890        730.140         -9.178         350581 
2009-02-27        817.080        826.700        779.230        803.920          0.027         325266 
2009-02-20        870.700        870.700        803.700        803.700         -8.193         280192 
2009-02-13        901.770        913.960        861.120        875.420         -3.340         235801 
2009-02-06        880.050        910.970        862.430        905.670          0.851         247907 
2009-01-30        861.060        926.430        857.770        898.030          3.883         321477 
2009-01-23        926.640        930.250        845.220        864.460         -5.549         288391 
2009-01-16        990.180        992.630        904.190        915.250         -8.139         289427 
2009-01-09        1009.72        1039.06        991.100        996.340         -1.029         225398 
2009-01-02        967.990        1006.70        952.130        1006.70          4.381         138196 
2008-12-26        980.690        980.690        962.960        964.450         -2.092         130716 
2008-12-19        960.950        991.100        951.180        985.060          2.999         205954 
2008-12-12        951.900        984.390        929.670        956.380          5.277         167034 
2008-12-05        945.960        970.020        889.280        908.440         -4.450         207956 
2008-11-28        869.190        951.180        866.850        950.750         11.308         203547 
2008-11-21        939.860        941.700        840.330        854.160         -9.489         232645 
2008-11-14        1013.18        1018.19        913.680        943.710         -5.807         199313 
2008-11-07        983.980        1057.22        964.170        1001.89          2.429         262584 
2008-10-31        855.250        979.000        836.820        978.130          9.355         300169 
2008-10-24        1057.38        1070.18        861.590        894.450        -13.587         333899 
2008-10-17        1016.13        1131.84        987.730        1035.09          6.960         339311 
2008-10-10        1186.57        1190.97        960.050        967.740        -20.994         382088 
2008-10-03        1211.70        1224.90        1144.49        1224.90          0.553         266442 
2008-09-26        1235.05        1243.01        1187.13        1218.16         -1.617         237154 
2008-09-19        1186.16        1238.18        1134.01        1238.18          0.878         421722 
2008-09-12        1231.74        1252.73        1184.14        1227.40          2.457         222068 
2008-09-05        1247.34        1280.81        1196.26        1197.97         -4.691         200964 
2008-08-29        1229.10        1259.63        1206.90        1256.93          1.719         141392 
2008-08-22        1252.94        1266.94        1204.91        1235.69         -1.771         136779 
2008-08-15        1278.71        1297.72        1242.75        1257.97         -0.904         165936 
2008-08-08        1238.57        1279.36        1228.27        1269.44          1.992         176411 
2008-08-01        1242.90        1286.13        1219.91        1244.65         -0.236         237899 
2008-07-25        1267.69        1290.65        1223.79        1247.59         -2.249         254156 
2008-07-18        1234.37        1277.35        1179.23        1276.29          4.021         272650 
2008-07-11        1278.50        1291.10        1226.96        1226.96         -3.128         242674 
2008-07-04        1303.09        1303.58        1257.32        1266.58         -2.802         271465 
2008-06-27        1343.64        1343.72        1284.44        1303.09         -2.475         244823 
2008-06-20        1399.12        1402.86        1327.36        1336.16         -4.443         278934 
2008-06-13        1383.44        1398.84        1355.89        1398.28          0.507         263577 
2008-06-06        1459.74        1459.74        1390.88        1391.23         -4.759         228274 
2008-05-30        1460.21        1467.45        1443.98        1460.74          0.103         196907 
2008-05-23        1516.86        1527.36        1459.23        1459.23         -3.731         198070 
2008-05-16        1507.89        1532.27        1500.92        1515.78          1.110         194765 
2008-05-09        1505.20        1516.07        1490.12        1499.14         -0.777         172948 
2008-05-02        1487.49        1521.16        1460.82        1510.88          2.049         196633 
2008-04-25        1493.10        1495.56        1447.07        1480.55         -1.021         216473 
2008-04-18        1426.28        1496.89        1418.03        1495.82          4.318         222530 
2008-04-11        1504.20        1511.20        1430.43        1433.90         -4.113         199182 
2008-04-04        1445.18        1497.50        1431.26        1495.40          2.705         270691 
2008-03-28        1443.48        1469.81        1440.11        1456.02          3.621         245161 
2008-03-21        1381.51        1426.76        1372.79        1405.14         -0.277         280217 
2008-03-14        1378.86        1438.10        1365.46        1409.04          2.313         303038 
2008-03-07        1405.43        1409.21        1367.46        1377.19         -3.422         272309 
2008-02-29        1428.74        1461.49        1410.97        1425.98          0.968         297306 
2008-02-22        1433.95        1448.32        1408.63        1412.31         -0.375         255581 
2008-02-15        1393.59        1455.82        1392.12        1417.62          0.757         292848 
2008-02-08        1471.92        1478.12        1388.50        1406.97         -3.774         328004 
2008-02-01        1396.66        1464.44        1390.53        1462.15          2.726         324787 
2008-01-25        1451.28        1456.23        1294.82        1423.35         -3.173         446122 
2008-01-18        1552.23        1565.40        1466.50        1470.00         -5.637         343424 
2008-01-11        1578.95        1598.86        1555.23        1557.82         -1.489         322672 
2008-01-04        1645.25        1646.69        1572.49        1581.36         -3.694         309989 
2007-12-28        1664.09        1664.09        1635.98        1642.01         -0.838         337942 
2007-12-21        1671.15        1672.54        1637.30        1655.88         -1.887         315149 
2007-12-14        1707.55        1727.51        1674.52        1687.72         -1.532         264483 
2007-12-07        1705.09        1722.64        1695.05        1713.97          0.338         246584 
2007-11-30        1678.46        1710.52        1645.83        1708.19          2.455         337166 
2007-11-23        1716.04        1724.35        1653.13        1667.26         -2.406         315597 
2007-11-16        1698.29        1723.36        1689.31        1708.36          0.323         318533 
2007-11-09        1706.10        1733.54        1692.53        1702.86         -0.882         324232 
2007-11-02        1707.99        1728.01        1699.55        1718.02          1.309         298338 
2007-10-26        1661.87        1699.64        1654.00        1695.83          0.283         293668 
2007-10-19        1667.17        1701.99        1654.07        1691.05          1.336         350330 
2007-10-12        1632.10        1668.76        1617.86        1668.76          2.179         313301 
2007-10-05        1593.23        1633.18        1587.01        1633.18          2.016         291071 
2007-09-28        1586.98        1612.80        1566.46        1600.90          0.897         241718 
2007-09-21        1520.92        1596.56        1491.32        1586.66          3.760         347017 
2007-09-14        1535.48        1554.59        1516.93        1529.16         -0.319         282418 
2007-09-07        1600.74        1608.22        1533.85        1534.06         -3.823         238920 
2007-08-31        1583.01        1599.07        1545.35        1595.04          1.114         181730 
2007-08-24        1573.76        1592.43        1549.72        1577.46          0.752         184916 
2007-08-17        1604.12        1619.76        1526.89        1565.68         -1.557         270166 
2007-08-10        1587.44        1653.16        1587.05        1590.44         -0.731         290546 
2007-08-03        1608.06        1630.91        1593.27        1602.15         -0.364         263136 
2007-07-27        1648.66        1662.47        1587.34        1608.00         -2.212         298529 
2007-07-20        1655.29        1680.97        1644.31        1644.38         -0.547         290213 
2007-07-13        1661.12        1666.21        1609.60        1653.43         -0.226         260122 
2007-07-06        1626.91        1657.17        1625.72        1657.17          1.022         206848 
2007-06-29        1621.16        1640.40        1610.22        1640.40          0.544         272629 
2007-06-22        1674.82        1676.42        1630.62        1631.53         -2.746         286593 
2007-06-15        1645.34        1679.31        1623.15        1677.60          2.677         323441 
2007-06-08        1701.56        1705.96        1613.80        1633.86         -4.243         351674 
2007-06-01        1665.27        1709.29        1660.09        1706.26          2.735         269065 
2007-05-25        1665.81        1677.05        1653.45        1660.83         -0.060         245098 
2007-05-18        1635.15        1665.11        1622.30        1661.83          1.906         250515 
2007-05-11        1624.33        1632.14        1603.78        1630.74          0.629         273367 
2007-05-04        1594.37        1621.44        1577.00        1620.54          1.350         297404 
2007-04-27        1672.88        1672.94        1593.00        1598.96         -4.315         296604 
2007-04-20        1663.40        1675.26        1623.54        1671.06          0.698         289664 
2007-04-13        1655.26        1667.98        1640.81        1659.48          0.124         243537 
2007-04-06        1617.36        1657.42        1617.36        1657.42          2.153         278026 
2007-03-30        1610.23        1630.43        1598.00        1622.49          0.600         280619 
2007-03-23        1551.26        1612.82        1551.26        1612.82          3.968         296670 
2007-03-16        1581.94        1592.36        1509.57        1551.26         -1.939         391294 
2007-03-09        1550.43        1586.64        1515.29        1581.94          2.032         405103 
2007-03-02        1642.47        1654.79        1537.54        1550.43         -5.604         569735 
2007-02-23        1652.22        1664.85        1635.85        1642.47         -0.590         342738 
2007-02-16        1652.17        1660.81        1637.59        1652.22          0.003         390634 
2007-02-09        1623.67        1657.42        1617.78        1652.17          1.755         366657 
2007-02-02        1597.71        1623.67        1595.76        1623.67          1.625         327899 
2007-01-26        1596.22        1616.52        1585.53        1597.71          0.093         297497 
2007-01-19        1588.40        1603.07        1574.02        1596.22          0.492         299132 
2007-01-12        1578.37        1591.13        1555.87        1588.40          0.635         373194 
2007-01-05        1557.96        1586.89        1557.96        1578.37          1.507         334940 
2006-12-29        1557.98        1560.62        1545.85        1554.93          0.454         352667 
2006-12-22        1583.14        1583.14        1545.85        1547.91         -2.225         410602 
2006-12-15        1546.81        1586.17        1546.81        1583.14          2.349         306453 
2006-12-08        1502.49        1549.67        1502.29        1546.81          2.950         203508 
2006-12-01        1542.55        1543.78        1496.37        1502.49         -2.597         325629 
2006-11-24        1548.94        1568.66        1537.05        1542.55         -0.413         308114 
2006-11-17        1530.00        1557.25        1527.13        1548.94          1.399         300747 
2006-11-10        1505.62        1536.81        1505.62        1527.57          1.458         314234 
2006-11-03        1495.18        1512.41        1482.59        1505.62          0.698         275587 
2006-10-27        1481.99        1495.97        1475.11        1495.18          1.002         322755 
2006-10-20        1465.41        1480.35        1443.20        1480.35          1.141         290830 
2006-10-13        1427.64        1464.48        1427.64        1463.65          2.202         324540 
2006-10-06        1413.05        1441.65        1399.76        1432.12          1.635         340767 
2006-09-29        1357.55        1416.89        1350.57        1409.08          4.079         291149 
2006-09-22        1338.64        1361.84        1331.57        1353.85          1.766         260095 
2006-09-15        1310.36        1337.23        1305.89        1330.36          1.117         240678 
2006-09-08        1329.50        1335.41        1306.78        1315.66         -0.787         195689 
2006-09-01        1307.06        1329.41        1302.55        1326.10          1.407         149480 
2006-08-25        1306.27        1315.07        1301.20        1307.70         -0.122         137972 
2006-08-18        1287.47        1311.96        1286.06        1309.30          2.282         121715 
2006-08-11        1284.86        1294.34        1274.94        1280.09         -1.142         141065 
2006-08-04        1287.75        1294.88        1272.21        1294.88          0.490         167806 
2006-07-28        1233.66        1288.66        1233.66        1288.56          4.727         195758 
2006-07-21        1223.20        1248.65        1209.70        1230.40          0.653         183017 
2006-07-14        1263.42        1263.73        1222.42        1222.42         -2.922         179077 
2006-07-07        1247.85        1261.52        1244.77        1259.22             na         167743 
2006-06-30             na             na             na             na             na             na 
2006-06-23             na             na             na             na             na             na 
2006-06-16             na             na             na             na             na             na 
2006-06-09             na             na             na             na             na             na 
2006-06-02             na             na             na             na             na             na 
2006-05-26             na             na             na             na             na             na 
2006-05-19             na             na             na             na             na             na 
2006-05-12             na             na             na             na             na             na 
2006-05-05             na             na             na             na             na             na 
2006-04-28             na             na             na             na             na             na 
2006-04-21             na             na             na             na             na             na 
2006-04-14             na             na             na             na             na             na 
2006-04-07             na             na             na             na             na             na 
2006-03-31             na             na             na             na             na             na 
2006-03-24             na             na             na             na             na             na 
2006-03-17             na             na             na             na             na             na 
2006-03-10             na             na             na             na             na             na 
2006-03-03             na             na             na             na             na             na 
2006-02-24             na             na             na             na             na             na 
2006-02-17             na             na             na             na             na             na 
2006-02-10             na             na             na             na             na             na 
2006-02-03             na             na             na             na             na             na 
2006-01-27             na             na             na             na             na             na 
2006-01-20             na             na             na             na             na             na 
2006-01-13             na             na             na             na             na             na 
2006-01-06             na             na             na             na             na             na 
2005-12-30             na             na             na             na             na             na 
2005-12-23             na             na             na             na             na             na 
2005-12-16             na             na             na             na             na             na 
2005-12-09             na             na             na             na             na             na 
2005-12-02             na             na             na             na             na             na 
2005-11-25             na             na             na             na             na             na 
2005-11-18             na             na             na             na             na             na 
2005-11-11             na             na             na             na             na             na 
2005-11-04             na             na             na             na             na             na 
2005-10-28             na             na             na             na             na             na 
2005-10-21             na             na             na             na             na             na 
2005-10-14             na             na             na             na             na             na 
2005-10-07             na             na             na             na             na             na 
2005-09-30             na             na             na             na             na             na 
2005-09-23             na             na             na             na             na             na 
2005-09-16             na             na             na             na             na             na 
2005-09-09             na             na             na             na             na             na 
2005-09-02             na             na             na             na             na             na 
2005-08-26             na             na             na             na             na             na 
2005-08-19             na             na             na             na             na             na 
2005-08-12             na             na             na             na             na             na 
2005-08-05             na             na             na             na             na             na 
2005-07-29             na             na             na             na             na             na 
2005-07-22             na             na             na             na             na             na 
2005-07-15             na             na             na             na             na             na 
2005-07-08             na             na             na             na             na             na 
2005-07-01             na             na             na             na             na             na 
2005-06-24             na             na             na             na             na             na 
2005-06-17             na             na             na             na             na             na 
2005-06-10             na             na             na             na             na             na 
2005-06-03             na             na             na             na             na             na 
2005-05-27             na             na             na             na             na             na 
2005-05-20             na             na             na             na             na             na 
2005-05-13             na             na             na             na             na             na 
2005-05-06             na             na             na             na             na             na 
2005-04-29             na             na             na             na             na             na 
2005-04-22             na             na             na             na             na             na 
2005-04-15             na             na             na             na             na             na 
2005-04-08             na             na             na             na             na             na 
2005-04-01             na             na             na             na             na             na 
2005-03-25             na             na             na             na             na             na 
2005-03-18             na             na             na             na             na             na 
2005-03-11             na             na             na             na             na             na 
2005-03-04             na             na             na             na             na             na 
2005-02-25             na             na             na             na             na             na 
2005-02-18             na             na             na             na             na             na 
2005-02-11             na             na             na             na             na             na 
2005-02-04             na             na             na             na             na             na 
2005-01-28             na             na             na             na             na             na 
2005-01-21             na             na             na             na             na             na 
2005-01-14             na             na             na             na             na             na 
2005-01-07             na             na             na             na             na             na 
2004-12-31             na             na             na             na             na             na 
2004-12-24             na             na             na             na             na             na 
2004-12-17             na             na             na             na             na             na 
2004-12-10             na             na             na             na             na             na 
2004-12-03             na             na             na             na             na             na 
2004-11-26             na             na             na             na             na             na 
2004-11-19             na             na             na             na             na             na 
2004-11-12             na             na             na             na             na             na 
2004-11-05             na             na             na             na             na             na 
2004-10-29             na             na             na             na             na             na 
2004-10-22             na             na             na             na             na             na 
2004-10-15             na             na             na             na             na             na 
2004-10-08             na             na             na             na             na             na 
2004-10-01             na             na             na             na             na             na 
2004-09-24             na             na             na             na             na             na 
2004-09-17             na             na             na             na             na             na 
2004-09-10             na             na             na             na             na             na 
2004-09-03             na             na             na             na             na             na 
2004-08-27             na             na             na             na             na             na 
2004-08-20             na             na             na             na             na             na 
2004-08-13             na             na             na             na             na             na 
2004-08-06             na             na             na             na             na             na 
2004-07-30             na             na             na             na             na             na 
2004-07-23             na             na             na             na             na             na 
2004-07-16             na             na             na             na             na             na 
2004-07-09             na             na             na             na             na             na 
2004-07-02             na             na             na             na             na             na 
2004-06-25             na             na             na             na             na             na 
2004-06-18             na             na             na             na             na             na 
2004-06-11             na             na             na             na             na             na 
2004-06-04             na             na             na             na             na             na 
2004-05-28             na             na             na             na             na             na 
2004-05-21             na             na             na             na             na             na 
2004-05-14             na             na             na             na             na             na 
2004-05-07             na             na             na             na             na             na 
2004-04-30             na             na             na             na             na             na 
2004-04-23             na             na             na             na             na             na 
2004-04-16             na             na             na             na             na             na 
2004-04-09             na             na             na             na             na             na 
2004-04-02             na             na             na             na             na             na 
2004-03-26             na             na             na             na             na             na 
2004-03-19             na             na             na             na             na             na 
2004-03-12             na             na             na             na             na             na 
2004-03-05             na             na             na             na             na             na 
2004-02-27             na             na             na             na             na             na 
2004-02-20             na             na             na             na             na             na 
2004-02-13             na             na             na             na             na             na 
2004-02-06             na             na             na             na             na             na 
2004-01-30             na             na             na             na             na             na 
2004-01-23             na             na             na             na             na             na 
2004-01-16             na             na             na             na             na             na 
2004-01-09             na             na             na             na             na             na 
2004-01-02             na             na             na             na             na             na 
2003-12-26             na             na             na             na             na             na 
2003-12-19             na             na             na             na             na             na 
2003-12-12             na             na             na             na             na             na 
2003-12-05             na             na             na             na             na             na 
2003-11-28             na             na             na             na             na             na 
2003-11-21             na             na             na             na             na             na 
2003-11-14             na             na             na             na             na             na 
2003-11-07             na             na             na             na             na             na 
2003-10-31             na             na             na             na             na             na 
2003-10-24             na             na             na             na             na             na 
2003-10-17             na             na             na             na             na             na 
2003-10-10             na             na             na             na             na             na 
2003-10-03             na             na             na             na             na             na 
2003-09-26             na             na             na             na             na             na 
2003-09-19             na             na             na             na             na             na 
2003-09-12             na             na             na             na             na             na 
2003-09-05             na             na             na             na             na             na 
2003-08-29             na             na             na             na             na             na 
2003-08-22             na             na             na             na             na             na 
2003-08-15             na             na             na             na             na             na 
2003-08-08             na             na             na             na             na             na 
2003-08-01             na             na             na             na             na             na 
2003-07-25             na             na             na             na             na             na 
2003-07-18             na             na             na             na             na             na 
2003-07-11             na             na             na             na             na             na 
2003-07-04             na             na             na             na             na             na 
2003-06-27             na             na             na             na             na             na 
2003-06-20             na             na             na             na             na             na 
2003-06-13             na             na             na             na             na             na 
2003-06-06             na             na             na             na             na             na 
2003-05-30             na             na             na             na             na             na 
2003-05-23             na             na             na             na             na             na 
2003-05-16             na             na             na             na             na             na 
2003-05-09             na             na             na             na             na             na 
2003-05-02             na             na             na             na             na             na 
2003-04-25             na             na             na             na             na             na 
2003-04-18             na             na             na             na             na             na 
2003-04-11             na             na             na             na             na             na 
2003-04-04             na             na             na             na             na             na 
2003-03-28             na             na             na             na             na             na 
2003-03-21             na             na             na             na             na             na 
2003-03-14             na             na             na             na             na             na 
2003-03-07             na             na             na             na             na             na 
2003-02-28             na             na             na             na             na             na 
2003-02-21             na             na             na             na             na             na 
2003-02-14             na             na             na             na             na             na 
2003-02-07             na             na             na             na             na             na 
2003-01-31             na             na             na             na             na             na 
2003-01-24             na             na             na             na             na             na 
2003-01-17             na             na             na             na             na             na 
2003-01-10             na             na             na             na             na             na 
2003-01-03             na             na             na             na             na             na 
2002-12-27             na             na             na             na             na             na 
2002-12-20             na             na             na             na             na             na 
2002-12-13             na             na             na             na             na             na 
2002-12-06             na             na             na             na             na             na 
2002-11-29             na             na             na             na             na             na 
2002-11-22             na             na             na             na             na             na 
2002-11-15             na             na             na             na             na             na 
2002-11-08             na             na             na             na             na             na 
2002-11-01             na             na             na             na             na             na 
2002-10-25             na             na             na             na             na             na 
2002-10-18             na             na             na             na             na             na 
2002-10-11             na             na             na             na             na             na 
2002-10-04             na             na             na             na             na             na 
2002-09-27             na             na             na             na             na             na 
2002-09-20             na             na             na             na             na             na 
2002-09-13             na             na             na             na             na             na 
2002-09-06             na             na             na             na             na             na 
2002-08-30             na             na             na             na             na             na 
2002-08-23             na             na             na             na             na             na 
2002-08-16             na             na             na             na             na             na 
2002-08-09             na             na             na             na             na             na 
2002-08-02             na             na             na             na             na             na 
2002-07-26             na             na             na             na             na             na 
2002-07-19             na             na             na             na             na             na 
2002-07-12             na             na             na             na             na             na 
2002-07-05             na             na             na             na             na             na 
2002-06-28             na             na             na             na             na             na 
2002-06-21             na             na             na             na             na             na 
2002-06-14             na             na             na             na             na             na 
2002-06-07             na             na             na             na             na             na 
2002-05-31             na             na             na             na             na             na 
2002-05-24             na             na             na             na             na             na 
2002-05-17             na             na             na             na             na             na 
2002-05-10             na             na             na             na             na             na 
2002-05-03             na             na             na             na             na             na 
2002-04-26             na             na             na             na             na             na 
2002-04-19             na             na             na             na             na             na 
2002-04-12             na             na             na             na             na             na 
2002-04-05             na             na             na             na             na             na 
2002-03-29             na             na             na             na             na             na 
2002-03-22             na             na             na             na             na             na 
2002-03-15             na             na             na             na             na             na 
2002-03-08             na             na             na             na             na             na 
2002-03-01             na             na             na             na             na             na 
2002-02-22             na             na             na             na             na             na 
2002-02-15             na             na             na             na             na             na 
2002-02-08             na             na             na             na             na             na 
2002-02-01             na             na             na             na             na             na 
2002-01-25             na             na             na             na             na             na 
2002-01-18             na             na             na             na             na             na 
2002-01-11             na             na             na             na             na             na 
2002-01-04             na             na             na             na             na             na