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
      IBEX 35 Sociedad de Bolsas SA 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.
           |_IBEX_35_Sociedad_de_Bolsas_SA_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_|____2013-1993_|____2013-1990_|
                                                                16.08% <-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        9414.40        9556.10        9389.90        9438.30          0.402         188725 
2013-12-06        9838.20        9852.70        9232.10        9400.50         -4.443         224825 
2013-11-29        9724.50        9923.30        9656.50        9837.60          1.655         188745 
2013-11-22        9679.60        9853.60        9467.00        9677.40         -0.191         191142 
2013-11-15        9757.20        9824.10        9610.40        9695.90         -0.526         199887 
2013-11-08        9873.90        10025.9        9613.60        9747.20         -0.926         238879 
2013-11-01        9840.00        9980.20        9665.60        9838.30          0.232         226155 
2013-10-25        10019.6        10063.9        9772.30        9815.50         -1.863         240004 
2013-10-18        9631.70        10002.6        9615.30        10001.8          3.447         229460 
2013-10-11        9380.40        9707.30        9295.60        9668.50          2.628         225226 
2013-10-04        9073.20        9432.70        9036.90        9420.90          2.086         200142 
2013-09-27        9163.80        9299.10        9057.50        9228.40          0.617         210256 
2013-09-20        9017.50        9198.70        8911.70        9171.80          2.574         239357 
2013-09-13        8628.90        8951.60        8568.70        8941.60          3.311         226197 
2013-09-06        8370.20        8678.80        8331.10        8655.00          4.397         178125 
2013-08-30        8669.60        8717.00        8275.90        8290.50         -4.562         159278 
2013-08-23        8807.80        8818.80        8422.60        8686.80         -1.525         161225 
2013-08-16        8733.50        8828.10        8633.90        8821.30          0.982         156485 
2013-08-09        8585.10        8765.70        8448.00        8735.50          1.884         167743 
2013-08-02        8374.60        8578.30        8349.10        8574.00          2.638         179805 
2013-07-26        7954.90        8395.90        7917.10        8353.60          5.167         211778 
2013-07-19        7832.40        7978.90        7702.70        7943.20          1.256         174211 
2013-07-12        7922.00        8111.50        7800.80        7844.70         -0.301         196435 
2013-07-05        7817.00        8035.70        7612.80        7868.40          1.362         240904 
2013-06-28        7682.10        7936.90        7508.40        7762.70          0.812         258104 
2013-06-21        8132.70        8211.00        7700.10        7700.20         -4.593         277102 
2013-06-14        8270.80        8321.70        7958.60        8070.90         -2.367         296163 
2013-06-07        8266.60        8430.00        8165.10        8266.60         -0.649         254766 
2013-05-31        8301.40        8583.60        8297.80        8320.60          0.678         243167 
2013-05-24        8585.40        8613.80        8216.50        8264.60         -3.703         225568 
2013-05-17        8554.20        8595.60        8366.70        8582.40          0.444         251355 
2013-05-10        8551.20        8669.20        8472.60        8544.50         -0.004         227838 
2013-05-03        8324.70        8566.10        8286.60        8544.80          2.987         279234 
2013-04-26        7983.80        8412.40        7927.60        8297.00          4.820         277778 
2013-04-19        8051.70        8093.70        7743.60        7915.50         -1.553         257136 
2013-04-12        7809.80        8179.00        7774.40        8040.40          3.103         260625 
2013-04-05        7917.60        8059.00        7716.10        7798.40         -1.535         280817 
2013-03-29        8434.60        8461.90        7797.20        7920.00         -4.916         368963 
2013-03-22        8383.20        8532.40        8250.50        8329.50         -3.360         277841 
2013-03-15        8605.00        8670.40        8434.90        8619.10         -0.104         253529 
2013-03-08        8135.10        8638.30        8129.20        8628.10          5.387         236257 
2013-03-01        8232.70        8400.10        7911.10        8187.10          0.099         342964 
2013-02-22        8110.90        8274.40        7982.00        8179.00          0.353         230831 
2013-02-15        8181.50        8343.40        8045.10        8150.20         -0.302         239007 
2013-02-08        8225.00        8227.70        7895.50        8174.90         -0.666         311652 
2013-02-01        8755.90        8755.90        8159.50        8229.70         -5.672         288346 
2013-01-25        8628.30        8734.10        8576.40        8724.60          1.402         205414 
2013-01-18        8699.20        8721.10        8520.60        8604.00         -0.701         270874 
2013-01-11        8434.30        8677.40        8374.70        8664.70          2.713         363098 
2013-01-04        8411.70        8447.00        8386.70        8435.80          3.749         230119 
2012-12-28        8261.60        8345.40        8103.90        8131.00         -1.930         179890 
2012-12-21        8017.80        8322.00        7975.00        8291.00          3.326         394488 
2012-12-14        7796.10        8045.30        7670.80        8024.10          2.237         221372 
2012-12-07        7963.40        8027.80        7813.10        7848.50         -1.085         225835 
2012-11-30        7882.80        7989.60        7753.70        7934.60          0.316         234191 
2012-11-23        7661.80        7915.60        7601.70        7909.60          4.236         142532 
2012-11-16        7632.10        7756.50        7490.60        7588.20         -0.634         169998 
2012-11-09        7891.60        7918.60        7496.00        7636.60         -4.170         140910 
2012-11-02        7749.40        7995.90        7684.50        7968.90          2.486         118124 
2012-10-26        7911.20        7955.70        7653.20        7775.60         -1.741         145180 
2012-10-19        7653.90        8156.60        7624.70        7913.40          3.411         199356 
2012-10-12        7910.50        7913.10        7565.50        7652.40         -3.797         144231 
2012-10-05        7712.80        7972.80        7703.00        7954.40          3.190         150643 
2012-09-28        8165.90        8197.90        7678.70        7708.50         -6.345         161300 
2012-09-21        8087.60        8230.70        7949.10        8230.70          0.934         203724 
2012-09-14        7839.40        8231.00        7730.00        8154.50          3.447         204181 
2012-09-07        7398.50        8027.00        7351.20        7882.80          6.230         210654 
2012-08-31        7293.80        7424.70        7161.40        7420.50          1.507         155145 
2012-08-24        7557.00        7645.00        7176.90        7310.30         -3.316         148510 
2012-08-17        7036.80        7612.10        6991.90        7561.00          7.283         159497 
2012-08-10        6751.80        7235.80        6738.40        7047.70          4.322         203788 
2012-08-03        6625.70        6913.70        6296.10        6755.70          2.087         247019 
2012-07-27        6157.00        6617.60        5905.30        6617.60          5.944         290616 
2012-07-20        6631.30        6682.50        6232.60        6246.30         -6.276         260345 
2012-07-13        6738.20        6829.70        6563.30        6664.60         -1.103         227969 
2012-07-06        7082.40        7219.50        6726.70        6738.90         -5.115         252297 
2012-06-29        6844.60        7102.20        6512.30        7102.20          3.285         270863 
2012-06-22        6855.80        6960.00        6479.40        6876.30          2.341         246429 
2012-06-15        6897.60        6940.30        6439.30        6719.00          2.549         311761 
2012-06-08        5998.90        6578.50        5987.80        6552.00          8.030         240165 
2012-06-01        6585.20        6620.60        5994.10        6065.00         -7.306         317482 
2012-05-25        6571.50        6683.00        6357.10        6543.00         -0.361         218475 
2012-05-18        6896.60        6907.00        6380.20        6566.70         -6.131         289101 
2012-05-11        6766.20        7175.70        6732.60        6995.60          1.739         300057 
2012-05-04        7182.50        7208.30        6776.50        6876.00         -3.776         259522 
2012-04-27        6986.70        7202.90        6811.20        7145.80          1.494         291368 
2012-04-20        7232.00        7373.30        6858.30        7040.60         -2.896         342524 
2012-04-13        7582.50        7633.50        7218.40        7250.60         -5.351         308659 
2012-04-06        8024.70        8072.60        7545.10        7660.50         -4.339         252619 
2012-03-30        8310.80        8345.70        7866.40        8008.00         -3.306         247885 
2012-03-23        8478.30        8625.50        8192.60        8281.80         -2.410         223440 
2012-03-16        8276.70        8499.70        8159.50        8486.30          2.458         284612 
2012-03-09        8514.20        8540.60        8081.60        8282.70         -3.278         245033 
2012-03-02        8483.30        8628.40        8401.90        8563.40          0.419         190559 
2012-02-24        8726.60        8864.40        8456.40        8527.70         -1.494         195145 
2012-02-17        8856.10        8883.30        8476.80        8657.00         -1.593         202126 
2012-02-10        8833.80        8967.40        8725.80        8797.10         -0.723         185002 
2012-02-03        8588.40        8861.20        8489.40        8861.20          2.355         220505 
2012-01-27        8552.70        8746.60        8463.00        8657.30          1.114         208470 
2012-01-20        8368.40        8612.40        8354.60        8561.90          1.317         233260 
2012-01-13        8314.50        8575.90        8250.10        8450.60          1.948         223422 
2012-01-06        8558.00        8743.30        8233.80        8289.10         -3.236         175924 
2011-12-30        8536.50        8585.80        8307.20        8566.30          0.276        88609.5 
2011-12-23        8131.40        8606.50        8120.90        8542.70          4.136         137290 
2011-12-16        8600.10        8609.40        8153.10        8203.40         -5.160         223109 
2011-12-09        8638.20        8844.20        8382.10        8649.70          1.064         206833 
2011-12-02        7881.80        8624.50        7858.10        8558.60         10.242         223324 
2011-11-25        8291.30        8303.20        7601.20        7763.50         -6.578         175524 
2011-11-18        8615.80        8616.90        8191.70        8310.10         -2.875         192985 
2011-11-11        8436.90        8652.10        8211.30        8556.10         -0.469         196703 
2011-11-04        9127.40        9178.20        8407.20        8596.40         -6.808         229122 
2011-10-28        8924.90        9351.00        8787.70        9224.40          4.195         215852 
2011-10-21        9032.50        9087.80        8573.90        8853.00         -1.365         199016 
2011-10-14        8848.00        9073.20        8730.50        8975.50          2.013         203780 
2011-10-07        8346.60        8849.90        8065.10        8798.40          2.946         235820 
2011-09-30        7846.40        8653.90        7842.70        8546.60          6.874         234581 
2011-09-23        8177.70        8379.40        7639.60        7996.90         -4.667         214261 
2011-09-16        7762.70        8445.10        7505.30        8388.40          6.045         301495 
2011-09-09        8302.20        8347.20        7866.30        7910.20         -6.537         204829 
2011-09-02        8318.80        8801.70        8261.90        8463.50          3.396         156911 
2011-08-26        8090.70        8480.10        8031.10        8185.50          0.536         158071 
2011-08-19        8727.50        8795.30        8015.00        8141.90         -5.845         212098 
2011-08-12        8727.60        9030.80        7767.30        8647.30         -0.276         434079 
2011-08-05        9713.00        9752.30        8462.70        8671.20         -9.963         367512 
2011-07-29        10005.2        10009.6        9499.80        9630.70         -4.261         230691 
2011-07-22        9443.80        10221.5        9332.20        10059.3          6.064         298947 
2011-07-15        9867.40        9870.30        9276.10        9484.20         -4.568         314704 
2011-07-08        10524.2        10524.2        9920.40        9938.20         -5.278         221727 
2011-07-01        9791.10        10536.8        9758.50        10492.0          6.923         223900 
2011-06-24        10029.8        10264.4        9767.80        9812.70         -3.182         222732 
2011-06-17        9958.20        10166.3        9803.80        10135.2          1.853         256653 
2011-06-10        10278.7        10280.1        9910.80        9950.80         -3.256         161980 
2011-06-03        10239.2        10549.0        10133.0        10285.7          0.239         176334 
2011-05-27        10110.5        10365.8        10030.6        10261.2          0.338         202034 
2011-05-20        10280.2        10449.9        10190.9        10226.6         -1.254         199296 
2011-05-13        10546.9        10590.3        10321.8        10356.5         -2.394         204465 
2011-05-06        10917.4        10928.2        10481.6        10610.5         -2.467         199152 
2011-04-29        10574.9        10911.3        10546.9        10878.9          2.785         171658 
2011-04-22        10574.8        10634.1        10289.1        10584.1          0.242         243922 
2011-04-15        10896.2        10958.2        10484.7        10558.6         -3.249         236728 
2011-04-08        10710.2        10950.1        10624.6        10913.2          1.708         219182 
2011-04-01        10721.7        10830.4        10570.9        10729.9          0.182         202042 
2011-03-25        10473.7        10801.1        10418.9        10710.4          3.699         231639 
2011-03-18        10386.2        10637.7        10076.5        10328.4         -0.673         426301 
2011-03-11        10478.1        10623.9        10313.6        10398.4         -0.955         273492 
2011-03-04        10829.9        10939.7        10463.8        10498.7         -2.994         238057 
2011-02-25        11049.3        11050.3        10543.3        10822.7         -2.217         228451 
2011-02-18        10847.6        11165.0        10719.2        11068.1          2.448         252591 
2011-02-11        10854.3        11053.9        10656.4        10803.6         -0.471         226710 
2011-02-04        10738.2        11044.3        10603.4        10854.7          1.002         277563 
2011-01-28        10852.2        10961.1        10579.9        10747.0         -0.758         279789 
2011-01-21        10328.3        10937.6        10245.5        10829.1          4.275         325880 
2011-01-14        9488.30        10423.0        9387.90        10385.1          8.623         347011 
2011-01-07        9899.40        9993.60        9497.80        9560.70         -3.027         203957 
2010-12-31        10077.6        10092.9        9854.00        9859.10         -2.452         116689 
2010-12-24        9915.60        10253.9        9851.10        10106.9          2.110         177974 
2010-12-17        10165.8        10219.7        9850.10        9898.10         -2.211         230010 
2010-12-10        10015.9        10230.3        9826.30        10121.9          1.069         210469 
2010-12-03        9587.00        10037.4        9203.40        10014.8          4.898         371441 
2010-11-26        10388.8        10393.4        9442.60        9547.20         -7.053         292162 
2010-11-19        10165.5        10377.8        10074.0        10271.7          0.439         228045 
2010-11-12        10335.0        10448.6        9891.00        10226.8         -1.930         265486 
2010-11-05        10901.8        10903.4        10369.9        10428.1         -3.559         271042 
2010-10-29        10986.0        10988.4        10657.3        10812.9         -1.024         197247 
2010-10-22        10820.1        11021.6        10751.2        10924.8          0.521         195003 
2010-10-15        10723.8        10982.1        10529.7        10868.2          1.375         194103 
2010-10-08        10449.2        10830.2        10310.2        10720.8          2.590         190518 
2010-10-01        10732.0        10767.3        10378.8        10450.1         -2.587         198332 
2010-09-24        10622.1        10902.5        10401.8        10727.6          1.313         214396 
2010-09-17        10775.7        10846.5        10544.4        10588.6         -0.945         181751 
2010-09-10        10678.8        10773.6        10410.3        10689.6          0.851         139919 
2010-09-03        10201.5        10708.8        9964.20        10599.4          4.446         157077 
2010-08-27        10117.1        10306.2        9773.80        10148.2          0.534         150085 
2010-08-20        10284.5        10538.2        10018.7        10094.3         -1.766        139.200 
2010-08-13        10802.8        10831.2        10201.6        10275.8         -3.524        154.240 
2010-08-06        10535.4        10953.1        10489.8        10651.1          1.441        174.040 
2010-07-30        10476.7        10788.0        10331.0        10499.8          1.074        212.120 
2010-07-23        9961.30        10417.3        9804.90        10388.2          3.968        202.840 
2010-07-16        10145.4        10318.7        9913.30        9991.70         -1.339        195.120 
2010-07-09        9247.30        10185.5        9202.00        10127.3          9.475        249.320 
2010-07-02        9612.40        9705.20        8977.70        9250.80         -2.981        240.320 
2010-06-25        10127.7        10209.5        9451.50        9535.00         -4.380        213.440 
2010-06-18        9662.00        10051.8        9414.00        9971.80          4.289        282.360 
2010-06-11        8825.20        9648.70        8563.60        9561.70          7.153        299.040 
2010-06-04        9346.10        9488.80        8881.70        8923.40         -5.327        223.680 
2010-05-28        9514.80        9552.30        8812.10        9425.50          0.193        288.960 
2010-05-21        9224.30        9716.80        9005.90        9407.30          0.994        331.360 
2010-05-14        9059.20        10351.9        9058.60        9314.70          2.969        398.000 
2010-05-07        10426.2        10452.2        8925.90        9046.10        -13.783        428.200 
2010-04-30        11042.7        11092.6        10077.9        10492.2         -3.902        331.920 
2010-04-23        11155.5        11337.3        10753.4        10918.2         -3.033        224.080 
2010-04-16        11468.0        11566.1        11210.5        11259.7         -1.180        211.800 
2010-04-09        11143.2        11408.5        10968.2        11394.2          2.948        210.000 
2010-04-02        11108.2        11166.4        10774.0        11067.9         -0.029        147.550 
2010-03-26        10959.6        11124.0        10694.2        11071.1          0.731        197.080 
2010-03-19        11069.9        11190.0        10921.1        10990.8         -0.778        188.000 
2010-03-12        11103.1        11181.3        10911.1        11077.0          0.519        162.400 
2010-03-05        10434.7        11032.8        10287.6        11019.8          6.640        196.880 
2010-02-26        10752.5        10773.6        10047.2        10333.6         -3.214        206.800 
2010-02-19        10298.5        10676.7        10230.4        10676.7          4.419        180.560 
2010-02-12        10132.1        10557.4        9970.90        10224.9          1.204        268.720 
2010-02-05        10852.4        11201.6        9916.60        10103.3         -7.713        344.360 
2010-01-29        11275.4        11385.5        10821.2        10947.7         -3.743        251.760 
2010-01-22        11888.5        12049.2        11204.5        11373.4         -3.981        224.480 
2010-01-15        12192.5        12233.9        11818.6        11845.0         -2.614        197.920 
2010-01-08        11986.5        12240.5        11986.1        12163.0          1.868        190.400 
2010-01-01        12014.0        12070.9        11923.0        11940.0         -0.230         98.333 
2009-12-25        11696.9        11990.4        11656.8        11967.5          2.769        144.333 
2009-12-18        11705.4        11875.2        11592.4        11645.0          0.250        198.200 
2009-12-11        11975.8        12065.0        11468.7        11616.0         -3.459        200.400 
2009-12-04        11839.4        12055.3        11603.6        12032.2          2.169        173.520 
2009-11-27        11845.9        12021.5        11415.8        11776.8          0.491        158.400 
2009-11-20        11943.0        12102.6        11702.2        11719.3         -1.245        183.640 
2009-11-13        11654.7        11916.4        11653.8        11867.0          2.473        184.680 
2009-11-06        11354.0        11627.7        11179.9        11580.6          1.452        181.400 
2009-10-30        11796.8        11833.2        11357.7        11414.8         -2.768        214.160 
2009-10-23        11747.7        11960.4        11644.9        11739.8          0.543        200.960 
2009-10-16        11760.7        11952.9        11542.1        11676.4         -0.569        229.080 
2009-10-09        11322.2        11907.5        11271.0        11743.2          3.677        236.240 
2009-10-02        11622.0        11938.2        11268.5        11326.7         -2.723        212.720 
2009-09-25        11772.3        11900.9        11561.0        11643.8         -1.134        175.160 
2009-09-18        11343.5        11837.7        11283.0        11777.3          2.835        209.080 
2009-09-11        11328.2        11531.4        11260.0        11452.6          2.049        176.400 
2009-09-04        11359.8        11481.4        10874.4        11222.7         -1.923        180.280 
2009-08-28        11239.8        11522.8        11189.7        11442.7          2.524        163.440 
2009-08-21        10857.4        11193.9        10511.9        11161.0          2.377        149.960 
2009-08-14        10934.2        11144.1        10737.7        10901.9         -0.417        141.280 
2009-08-07        10809.9        10984.0        10672.6        10947.6          0.852        181.760 
2009-07-31        10535.9        10932.9        10488.2        10855.1          3.990        240.720 
2009-07-24        10136.9        10496.8        10046.6        10438.6          3.950        201.840 
2009-07-17        9295.30        10125.8        9241.20        10041.9          7.459        198.480 
2009-07-10        9627.60        9683.30        9324.60        9344.90         -3.738        186.840 
2009-07-03        9642.40        9929.40        9591.00        9707.80          0.216        210.240 
2009-06-26        9566.80        9789.40        9285.00        9686.90          1.106        231.080 
2009-06-19        9673.50        9679.40        9200.70        9580.90         -1.374        268.560 
2009-06-12        9485.00        9741.20        9341.90        9714.40          2.053        189.880 
2009-06-05        9554.80        9713.60        9375.30        9519.00          1.005        224.520 
2009-05-29        9336.80        9555.60        9175.60        9424.30          1.243        203.920 
2009-05-22        8879.50        9449.40        8828.50        9308.60          3.675        235.840 
2009-05-15        9457.60        9460.30        8838.50        8978.60         -4.565        277.120 
2009-05-08        9048.10        9443.90        8927.60        9408.10          4.095        279.840 
2009-05-01        8739.90        9100.80        8503.70        9038.00          1.685        293.350 
2009-04-24        8988.30        9018.10        8413.60        8888.20         -1.580        281.760 
2009-04-17        8688.30        9030.90        8662.90        9030.90          3.746        335.850 
2009-04-10        8435.00        8714.00        8175.10        8704.80          4.626        251.050 
2009-04-03        7782.20        8410.70        7589.10        8319.90          4.949        301.360 
2009-03-27        7838.50        8121.70        7783.30        7927.60          2.822        261.240 
2009-03-20        7546.60        7845.60        7527.20        7710.00          3.799        290.080 
2009-03-13        6965.40        7543.20        6702.60        7427.80          7.077        317.080 
2009-03-06        7428.60        7464.30        6883.30        6936.90         -8.975        299.520 
2009-02-27        7729.10        7862.00        7385.00        7620.90          0.228        282.680 
2009-02-20        8206.00        8228.90        7601.80        7603.60         -8.008        259.840 
2009-02-13        8495.00        8653.80        8116.60        8265.50         -3.268        211.480 
2009-02-06        8275.40        8608.70        8118.30        8544.70          1.116        230.240 
2009-01-30        8106.50        8733.30        8091.50        8450.40          3.397        278.040 
2009-01-23        8739.10        8788.30        7981.70        8172.80         -5.189        266.840 
2009-01-16        9329.50        9350.60        8500.40        8620.10         -8.087        247.080 
2009-01-09        9543.40        9800.00        9309.50        9378.50         -1.136        193.560 
2009-01-02        9081.00        9486.30        8955.30        9486.30          4.607        140.867 
2008-12-26        9232.30        9234.60        9040.80        9068.50         -2.157        151.300 
2008-12-19        8994.30        9332.90        8930.00        9268.40          3.263        256.680 
2008-12-12        8893.50        9249.40        8711.00        8975.50          5.704        231.000 
2008-12-05        8914.00        9113.20        8293.20        8491.20         -4.707        255.200 
2008-11-28        8173.70        8920.50        8093.20        8910.60         11.740        279.080 
2008-11-21        8788.60        8827.20        7830.90        7974.40         -9.712        326.280 
2008-11-14        9484.30        9525.80        8525.90        8832.20         -5.472        259.320 
2008-11-07        9185.80        9883.80        8977.40        9343.50          2.496        265.000 
2008-10-31        7977.00        9137.70        7737.20        9116.00          9.132        351.720 
2008-10-24        9900.70        10105.1        7991.90        8353.20        -13.485        388.960 
2008-10-17        9559.30        10573.1        9146.60        9655.20          7.307        379.360 
2008-10-10        11210.2        11214.5        8835.00        8997.70        -21.201        431.280 
2008-10-03        11395.9        11441.5        10672.6        11418.5          0.269        294.240 
2008-09-26        11596.1        11599.3        11088.7        11387.9         -1.471        260.640 
2008-09-19        11031.4        11557.9        10571.1        11557.9          1.278        490.560 
2008-09-12        11343.1        11657.5        10980.2        11412.0          2.444        261.360 
2008-09-05        11607.5        11936.3        11118.5        11139.7         -4.848        209.280 
2008-08-29        11453.9        11742.0        11218.9        11707.3          1.827        152.520 
2008-08-22        11674.2        11784.3        11185.5        11497.3         -1.616        155.200 
2008-08-15        11806.1        12078.7        11527.6        11686.1         -0.964        182.840 
2008-08-08        11556.1        11896.6        11410.1        11799.9          1.991        186.480 
2008-08-01        11573.8        11977.5        11320.7        11569.5         -0.176        258.440 
2008-07-25        11867.4        12013.9        11372.2        11589.9         -2.567        271.080 
2008-07-18        11448.8        11928.7        10932.4        11895.3          4.496        302.920 
2008-07-11        11869.3        12005.8        11380.9        11383.5         -3.250        260.320 
2008-07-04        12092.5        12135.9        11629.7        11765.9         -2.679        281.800 
2008-06-27        12370.3        12493.5        11885.1        12089.8         -2.600        259.920 
2008-06-20        12996.9        13049.7        12307.5        12412.5         -4.510        283.120 
2008-06-13        12815.9        13022.7        12562.3        12998.7          0.689        280.440 
2008-06-06        13610.5        13612.1        12902.4        12909.8         -5.081        239.240 
2008-05-30        13524.3        13664.2        13397.9        13600.9          0.172        197.800 
2008-05-23        14148.9        14247.6        13577.6        13577.6         -3.874        205.440 
2008-05-16        13991.4        14301.3        13959.3        14124.8          1.289        184.080 
2008-05-09        14049.2        14122.8        13843.9        13945.1         -0.817        180.680 
2008-05-02        13766.8        14169.2        13561.2        14060.0          2.085        206.150 
2008-04-25        13927.2        13933.2        13426.6        13772.8         -1.092        226.080 
2008-04-18        13214.8        13945.7        13106.8        13924.9          4.870        217.160 
2008-04-11        13906.7        14019.6        13226.4        13278.3         -4.103        208.560 
2008-04-04        13359.3        13846.4        13181.1        13846.4          3.005        274.760 
2008-03-28        13370.4        13596.4        13299.9        13442.4          3.689        264.150 
2008-03-21        12678.1        13196.0        12638.4        12964.2         -0.439        330.050 
2008-03-14        12673.0        13312.5        12571.4        13021.4          2.601        316.120 
2008-03-07        12998.0        13020.7        12583.5        12691.3         -3.638        285.640 
2008-02-29        13141.8        13505.5        12995.4        13170.4          1.175        288.800 
2008-02-22        13260.0        13393.0        12960.9        13017.5         -0.431        262.250 
2008-02-15        12830.1        13455.9        12774.1        13073.9          1.075        287.920 
2008-02-08        13608.3        13652.1        12721.4        12934.8         -4.149        332.240 
2008-02-01        12880.3        13550.0        12813.1        13494.7          2.691        320.920 
2008-01-25        13477.1        13494.4        11937.2        13141.1         -3.766        485.440 
2008-01-18        14398.0        14540.9        13608.2        13655.4         -5.551        368.240 
2008-01-11        14551.7        14808.8        14428.7        14458.0         -0.988        310.880 
2008-01-04        15101.9        15186.0        14511.0        14602.3         -3.820        285.600 
2007-12-28        15344.2        15397.9        15124.9        15182.3         -0.700        182.800 
2007-12-21        15404.4        15444.5        15107.4        15289.3         -1.839        248.640 
2007-12-14        15760.9        15983.4        15429.5        15575.7         -1.542        217.240 
2007-12-07        15767.1        15901.4        15615.0        15819.6          0.379        192.880 
2007-11-30        15476.8        15799.2        15165.1        15759.9          2.389        269.320 
2007-11-23        15770.3        15935.3        15267.0        15392.2         -2.389        246.520 
2007-11-16        15660.5        15943.6        15560.0        15769.0          0.240        268.160 
2007-11-09        15708.8        16040.4        15612.6        15731.2         -0.585        273.880 
2007-11-02        15703.6        15928.3        15622.6        15823.7          1.409        233.120 
2007-10-26        15254.6        15652.7        15187.5        15603.9          0.478        241.560 
2007-10-19        15275.9        15627.3        15114.6        15529.7          1.759        291.520 
2007-10-12        14915.2        15264.2        14754.6        15261.3          2.479        223.640 
2007-10-05        14519.0        14900.4        14443.9        14892.1          2.165        240.000 
2007-09-28        14439.4        14704.5        14224.0        14576.5          0.871        201.200 
2007-09-21        13819.3        14550.1        13519.1        14450.6          4.254        285.560 
2007-09-14        13862.0        14101.4        13703.6        13861.0         -0.089        230.760 
2007-09-07        14517.7        14593.1        13816.3        13873.4         -4.188        195.600 
2007-08-31        14388.6        14529.0        14014.1        14479.8          1.014        148.720 
2007-08-24        14277.9        14482.1        14067.1        14334.4          0.681        152.760 
2007-08-17        14568.7        14754.0        13841.6        14237.5         -1.497        233.400 
2007-08-10        14404.9        15028.7        14385.3        14453.9         -0.553        236.720 
2007-08-03        14603.4        14802.4        14441.8        14534.3         -0.365        221.680 
2007-07-27        14933.9        15135.2        14378.7        14587.5         -2.295        233.120 
2007-07-20        15041.4        15297.2        14925.8        14930.1         -0.622        204.560 
2007-07-13        15102.3        15145.9        14601.8        15023.5         -0.231        181.880 
2007-07-06        14790.8        15058.3        14741.2        15058.3          1.117        156.000 
2007-06-29        14672.0        14892.0        14582.4        14892.0          0.724        229.760 
2007-06-22        15239.9        15251.2        14756.8        14784.9         -3.063        216.800 
2007-06-15        14908.8        15288.5        14638.1        15252.1          2.940        275.960 
2007-06-08        15482.2        15511.8        14604.6        14816.5         -4.419        283.320 
2007-06-01        15097.9        15543.8        15035.4        15501.5          2.978        202.720 
2007-05-25        15108.5        15223.9        14970.1        15053.2         -0.101        182.960 
2007-05-18        14780.9        15114.3        14650.9        15068.4          2.254        202.400 
2007-05-11        14667.7        14751.1        14449.3        14736.3          0.793        208.880 
2007-05-04        14386.0        14636.5        14176.0        14620.3          1.504        238.800 
2007-04-27        15091.1        15111.7        14342.0        14403.6         -4.491        259.360 
2007-04-20        15008.8        15136.2        14623.3        15080.9          0.772        224.280 
2007-04-13        14973.0        15063.8        14775.2        14965.3         -0.064        183.350 
2007-04-06        14619.9        14988.6        14580.5        14974.9          2.276        206.400 
2007-03-30        14566.0        14730.4        14410.9        14641.7          0.660        216.760 
2007-03-23        14101.6        14555.2        14093.2        14545.7          4.066        229.320 
2007-03-16        14311.3        14359.8        13602.4        13977.4         -1.963        278.800 
2007-03-09        13689.8        14306.1        13654.9        14257.2          2.113        240.800 
2007-03-02        14792.5        14882.2        13820.6        13962.2         -5.451        310.840 
2007-02-23        14884.3        14963.6        14703.9        14767.1         -0.566        168.480 
2007-02-16        14831.9        14938.3        14729.0        14851.2         -0.163        193.320 
2007-02-09        14602.9        14927.2        14559.0        14875.5          1.670        198.880 
2007-02-02        14403.1        14656.9        14391.7        14631.2          1.497        176.080 
2007-01-26        14416.2        14605.6        14304.7        14415.4          0.122        178.640 
2007-01-19        14414.3        14482.6        14182.0        14397.9          0.207        194.280 
2007-01-12        14312.8        14417.5        14065.7        14368.2          0.444        227.160 
2007-01-05        14173.2        14396.6        14157.3        14304.7          1.118        206.500 
2006-12-29        13955.1        14204.7        13955.1        14146.5          0.572        115.733 
2006-12-22        14368.2        14376.6        14030.3        14066.1         -2.235        149.040 
2006-12-15        14119.4        14420.8        14116.0        14387.6          2.209        191.440 
2006-12-08        13694.6        14117.9        13655.4        14076.6          3.045        159.280 
2006-12-01        14051.9        14100.4        13551.1        13660.6         -3.034        244.360 
2006-11-24        14101.9        14338.0        14047.0        14088.1         -0.578        156.000 
2006-11-17        14012.6        14245.8        13987.4        14170.0          1.197        181.240 
2006-11-10        13861.4        14125.0        13847.5        14002.4          1.506        219.000 
2006-11-03        13639.5        13872.2        13600.5        13794.7          0.502        171.000 
2006-10-27        13576.9        13744.3        13506.5        13725.8          1.238        184.640 
2006-10-20        13437.5        13565.3        13233.4        13558.0          0.769        175.160 
2006-10-13        13114.4        13465.6        13097.3        13454.5          2.299        172.080 
2006-10-06        12937.2        13286.3        12819.6        13152.1          1.681        226.680 
2006-09-29        12427.0        13001.6        12333.3        12934.7          4.401        217.720 
2006-09-22        12294.6        12502.8        12207.7        12389.5          0.905        163.720 
2006-09-15        12047.7        12337.5        11969.2        12278.4          1.628        181.200 
2006-09-08        12216.6        12282.4        11991.9        12081.7         -0.913        115.880 
2006-09-01        12044.8        12231.9        11981.0        12193.0          1.246        106.960 
2006-08-25        12029.1        12121.5        11970.2        12042.9         -0.206         94.600 
2006-08-18        11849.3        12098.4        11829.8        12067.8          2.467         91.120 
2006-08-11        11836.2        11922.2        11707.6        11777.3         -1.314        104.280 
2006-08-04        11871.8        11934.1        11698.5        11934.1          0.393        112.280 
2006-07-28        11343.9        11892.3        11337.5        11887.4          4.884        150.400 
2006-07-21        11243.1        11523.8        11116.0        11333.9          0.834        138.400 
2006-07-14        11581.8        11650.5        11240.2        11240.2         -3.324        127.000 
2006-07-07        11527.9        11650.5        11469.2        11626.7          0.681        125.000 
2006-06-30        11313.8        11585.3        11158.5        11548.1          2.429        148.560 
2006-06-23        11032.6        11302.9        10965.1        11274.2          2.841        149.280 
2006-06-16        11060.8        11176.5        10744.2        10962.8         -1.220        200.800 
2006-06-09        11380.0        11380.0        10952.6        11098.2         -2.311        182.800 
2006-06-02        11401.9        11470.6        11049.2        11360.7         -0.474        150.000 
2006-05-26        11246.6        11414.8        10918.3        11414.8          1.278        217.360 
2006-05-19        11661.3        11673.1        11069.1        11270.8         -3.752        210.880 
2006-05-12        12070.5        12106.0        11710.2        11710.2         -2.694        162.000 
2006-05-05        11843.3        12034.4        11835.9        12034.4          1.193        151.300 
2006-04-28        11884.4        11975.5        11812.9        11892.5         -0.179        151.440 
2006-04-21        11589.4        11913.8        11552.1        11913.8          2.622        164.200 
2006-04-14        11792.4        11822.2        11564.2        11609.4         -1.754        127.800 
2006-04-07        11923.5        11958.6        11807.7        11816.7         -0.317        148.400 
2006-03-31        11939.5        11954.1        11753.9        11854.3         -0.837        150.320 
2006-03-24        11909.3        11970.0        11857.8        11954.4          0.686        140.120 
2006-03-17        11808.7        11949.6        11773.3        11872.9          0.859        183.800 
2006-03-10        11765.7        11812.4        11566.8        11771.8          0.137        161.680 
2006-03-03        11821.1        11918.6        11691.8        11755.7         -0.265        186.200 
2006-02-24        11473.5        11786.9        11456.9        11786.9          2.572        181.840 
2006-02-17        11325.1        11501.4        11281.2        11491.3          1.580        154.320 
2006-02-10        11199.8        11366.9        11083.4        11312.6          1.224        189.880 
2006-02-03        11012.4        11253.0        10979.7        11175.8          1.384        192.320 
2006-01-27        10642.9        11026.9        10611.1        11023.2          2.628        215.840 
2006-01-20        10825.9        10905.8        10674.2        10740.9         -1.012        170.640 
2006-01-13        10943.1        10969.4        10825.5        10850.7         -0.576        175.760 
2006-01-06        10725.8        10929.6        10720.0        10913.6          1.674        129.250 
2005-12-30        10718.3        10811.9        10696.9        10733.9          0.093         78.000 
2005-12-23        10549.6        10753.3        10495.9        10723.9          1.597        129.880 
2005-12-16        10521.7        10602.1        10450.6        10555.3          0.629        173.440 
2005-12-09        10669.0        10669.0        10423.9        10489.3         -1.507        123.680 
2005-12-02        10677.2        10716.8        10540.5        10649.8         -0.061        133.000 
2005-11-25        10532.9        10672.6        10491.7        10656.3          1.227        121.800 
2005-11-18        10490.7        10577.3        10338.7        10527.1          0.160        169.600 
2005-11-11        10406.2        10518.9        10362.0        10510.3          0.941        156.640 
2005-11-04        10417.2        10500.4        10336.1        10412.3          0.704        234.360 
2005-10-28        10359.1        10562.7        10256.0        10339.5         -0.283        180.750 
2005-10-21        10646.7        10678.9        10326.0        10368.8         -2.451        169.760 
2005-10-14        10754.1        10866.2        10513.0        10629.3         -0.961        165.040 
2005-10-07        10835.8        10919.2        10680.7        10732.4         -0.754        203.240 
2005-09-30        10671.0        10851.4        10664.2        10813.9          1.719        214.240 
2005-09-23        10511.1        10642.8        10464.4        10631.2          0.941        164.120 
2005-09-16        10519.9        10560.6        10421.2        10532.1          0.434        151.240 
2005-09-09        10157.2        10494.2        10148.7        10486.6          3.367        153.800 
2005-09-02        9862.40        10184.8        9823.80        10145.0          2.425        150.880 
2005-08-26        10149.0        10183.0        9903.40        9904.80         -2.251        104.200 
2005-08-19        10163.8        10223.8        10029.4        10132.9         -0.533         97.320 
2005-08-12        10052.1        10253.7        10045.2        10187.2          1.412        130.240 
2005-08-05        10122.6        10151.1        10029.0        10045.4         -0.694        140.880 
2005-07-29        10036.7        10162.4        9979.50        10115.6          0.966        136.280 
2005-07-22        9944.80        10068.0        9927.50        10018.8          0.754        159.760 
2005-07-15        9831.10        9996.40        9819.60        9943.80          1.538        161.080 
2005-07-08        9808.30        9849.50        9399.30        9793.20         -0.365        177.760 
2005-07-01        9629.70        9829.10        9590.70        9829.10          1.568        168.760 
2005-06-24        9670.90        9779.40        9634.20        9677.40         -0.051        131.240 
2005-06-17        9564.00        9706.20        9526.70        9682.30          1.263        136.960 
2005-06-10        9480.70        9574.00        9443.00        9561.50          0.672        127.000 
2005-06-03        9363.70        9587.40        9352.50        9497.70          1.239        115.120 
2005-05-27        9408.90        9428.30        9333.00        9381.50          0.139         97.000 
2005-05-20        9222.00        9411.50        9193.60        9368.50          1.583        126.160 
2005-05-13        9245.60        9250.60        9121.90        9222.50         -0.438        132.000 
2005-05-06        9027.90        9273.10        9020.10        9263.10          2.905        113.840 
2005-04-29        9050.50        9130.00        8940.50        9001.60         -1.042        150.280 
2005-04-22        9046.60        9115.90        8938.90        9096.40         -0.642        167.160 
2005-04-15        9341.00        9382.60        9155.20        9155.20         -2.457        135.880 
2005-04-08        9257.30        9442.20        9164.30        9385.80          1.037        138.280 
2005-04-01        9266.10        9355.80        9234.10        9289.50         -0.213        134.350 
2005-03-25        9236.90        9329.10        9196.80        9309.30          0.490        123.600 
2005-03-18        9318.80        9360.90        9158.00        9263.90         -0.711        152.640 
2005-03-11        9568.10        9581.80        9296.90        9330.20         -2.179        137.760 
2005-03-04        9454.40        9538.00        9370.80        9538.00          1.041        141.160 
2005-02-25        9577.60        9596.30        9261.40        9439.70         -1.363        171.080 
2005-02-18        9588.10        9647.70        9540.20        9570.10         -0.190        146.240 
2005-02-11        9449.10        9588.30        9410.40        9588.30          1.760        156.440 
2005-02-04        9163.20        9422.50        9161.90        9422.50          3.098        143.480 
2005-01-28        8981.90        9164.60        8907.00        9139.40          1.556        153.120 
2005-01-21        9040.20        9137.10        8985.30        8999.40         -0.285        141.800 
2005-01-14        9045.60        9058.80        8919.90        9025.10         -0.177        144.160 
2005-01-07        9085.20        9154.30        9008.90        9041.10         -0.437        134.350 
2004-12-31        9048.60        9118.80        9039.80        9080.80          0.294         69.750 
2004-12-24        8866.80        9054.20        8858.40        9054.20          2.123        110.850 
2004-12-17        8834.90        8932.50        8812.10        8866.00          0.440        155.720 
2004-12-10        8779.00        8844.10        8761.60        8827.20          0.447        134.000 
2004-12-03        8733.40        8839.60        8673.30        8787.90          0.557        151.360 
2004-11-26        8549.90        8755.40        8534.30        8739.20          1.313        118.560 
2004-11-19        8591.80        8702.80        8440.60        8625.90          0.888        179.360 
2004-11-12        8563.80        8598.90        8483.40        8550.00         -0.240        188.680 
2004-11-05        8468.10        8613.90        8463.60        8570.60          1.809        176.050 
2004-10-29        8286.30        8490.10        8200.30        8418.30          0.548        158.320 
2004-10-22        8282.30        8403.00        8253.20        8372.40          1.347        126.280 
2004-10-15        8303.70        8332.20        8205.50        8261.10         -0.746        158.000 
2004-10-08        8235.10        8379.30        8235.10        8323.20          1.248        170.640 
2004-10-01        7971.50        8220.60        7912.30        8220.60          2.936        135.720 
2004-09-24        8089.80        8089.90        7957.30        7986.10         -1.227        113.000 
2004-09-17        8074.80        8131.20        8045.50        8085.30          0.365        137.400 
2004-09-10        8065.60        8116.70        8034.70        8055.90         -0.065        106.000 
2004-09-03        7894.80        8071.20        7854.00        8061.10          2.268        111.280 
2004-08-27        7756.50        7882.30        7741.70        7882.30          2.273         78.160 
2004-08-20        7650.40        7772.90        7605.90        7707.10          1.700         89.550 
2004-08-13        7676.90        7700.30        7538.70        7578.30         -1.337        103.520 
2004-08-06        7880.00        7899.80        7681.00        7681.00         -3.009        114.400 
2004-07-30        7829.30        7924.70        7715.10        7919.30          0.898        142.120 
2004-07-23        7983.90        8061.50        7829.30        7848.80         -2.023        113.320 
2004-07-16        8031.80        8132.80        7963.90        8010.90         -0.455         98.240 
2004-07-09        8030.40        8098.90        7993.60        8047.50          0.161        106.960 
2004-07-02        8101.70        8193.00        8012.70        8034.60         -1.058        134.440 
2004-06-25        8130.30        8203.90        8031.60        8120.50          0.139        102.680 
2004-06-18        8030.70        8135.10        7939.30        8109.20          0.582        126.480 
2004-06-11        8054.60        8152.10        8035.70        8062.30          0.644         95.120 
2004-06-04        7927.90        8019.20        7836.10        8010.70          0.743         95.440 
2004-05-28        7857.50        8029.10        7793.80        7951.60          1.859        115.480 
2004-05-21        7704.30        7922.60        7605.70        7806.50          0.344        132.400 
2004-05-14        7925.50        7940.50        7735.50        7779.70         -3.081        180.320 
2004-05-07        8084.10        8266.00        8000.10        8027.00         -1.017        158.240 
2004-04-30        8359.00        8397.90        8076.40        8109.50         -2.667        141.520 
2004-04-23        8354.40        8414.80        8224.00        8331.70         -0.670        106.600 
2004-04-16        8414.60        8478.00        8278.30        8387.90         -0.026        124.050 
2004-04-09        8251.40        8421.20        8240.40        8390.10          1.456        112.900 
2004-04-02        7970.40        8273.40        7889.50        8269.70          3.985        118.480 
2004-03-26        7813.90        7974.60        7671.50        7952.80          0.935        141.680 
2004-03-19        7845.80        7974.50        7659.30        7879.10         -1.911        228.120 
2004-03-12        8355.40        8376.00        7881.80        8032.60         -3.756        141.200 
2004-03-05        8277.10        8365.90        8256.40        8346.10          1.172        120.560 
2004-02-27        8246.60        8298.30        8106.70        8249.40          0.141        122.400 
2004-02-20        8187.00        8350.90        8176.80        8237.80          0.466        119.280 
2004-02-13        8059.10        8259.50        8051.30        8199.60          2.177        147.520 
2004-02-06        7937.20        8028.80        7869.60        8024.90          1.198        149.000 
2004-01-30        8128.00        8134.80        7910.50        7929.90         -2.275        148.240 
2004-01-23        8000.60        8132.80        7970.80        8114.50          1.694        130.960 
2004-01-16        7875.10        8011.50        7850.10        7979.30          0.690        138.960 
2004-01-09        7874.20        8002.00        7837.00        7924.60          0.576        180.550 
2004-01-02        7692.90        7879.20        7690.00        7879.20          2.374        112.467 
2003-12-26        7579.90        7696.50        7573.60        7696.50          1.036        104.400 
2003-12-19        7511.20        7620.30        7425.90        7617.60          2.464        156.760 
2003-12-12        7363.90        7477.80        7298.30        7434.40          1.174        138.100 
2003-12-05        7284.60        7386.60        7280.90        7348.10          1.318        111.240 
2003-11-28        7163.20        7288.20        7143.50        7252.50          1.505        105.640 
2003-11-21        7226.00        7226.80        7028.20        7145.00         -2.040        127.520 
2003-11-14        7239.00        7318.90        7163.70        7293.80          0.358        107.240 
2003-11-07        7138.20        7302.30        7137.10        7267.80          1.940        135.720 
2003-10-31        6907.00        7152.80        6898.40        7129.50          3.792        123.280 
2003-10-24        6971.90        7039.50        6812.80        6869.00         -1.782        100.560 
2003-10-17        6997.00        7106.80        6973.70        6993.60          0.271        101.120 
2003-10-10        6911.00        7041.30        6839.50        6974.70          0.757        117.600 
2003-10-03        6812.10        6922.30        6664.70        6922.30          1.658        140.240 
2003-09-26        7068.00        7069.20        6790.50        6809.40         -4.129        148.000 
2003-09-19        7055.60        7218.70        7031.50        7102.70          1.136        130.720 
2003-09-12        7244.00        7315.40        7018.70        7022.90         -2.873        104.120 
2003-09-05        7156.40        7312.20        7145.80        7230.60          1.678         98.000 
2003-08-29        7190.00        7214.70        7104.00        7111.30         -1.313         76.560 
2003-08-22        7140.10        7258.90        7127.50        7205.90          1.345         87.280 
2003-08-15        6944.40        7110.30        6930.20        7110.30          2.590         77.950 
2003-08-08        6987.00        7036.10        6876.80        6930.80         -0.923         97.960 
2003-08-01        6969.30        7081.00        6879.00        6995.40          1.327        120.520 
2003-07-25        6943.50        6989.00        6800.30        6903.80          0.049        110.600 
2003-07-18        6993.10        7062.80        6887.90        6900.40         -0.979        124.840 
2003-07-11        6830.20        7006.30        6813.90        6968.60          2.473        123.000 
2003-07-04        6953.00        6993.60        6735.30        6800.40         -2.435        140.320 
2003-06-27        6963.20        7019.40        6853.30        6970.10         -1.575        120.960 
2003-06-20        6812.90        7081.60        6787.90        7081.60          3.272        160.880 
2003-06-13        6672.30        6936.40        6635.10        6857.20          2.077        124.640 
2003-06-06        6551.50        6728.70        6491.70        6717.70          3.214        137.320 
2003-05-30        6367.60        6558.50        6252.00        6508.50          2.557        111.400 
2003-05-23        6421.90        6429.60        6177.80        6346.20         -2.087        114.120 
2003-05-16        6428.80        6488.30        6315.10        6481.50          1.467        113.000 
2003-05-09        6503.40        6578.10        6259.90        6387.80         -1.063        136.040 
2003-05-02        6466.50        6674.70        6339.30        6456.40         -0.556        159.700 
2003-04-25        6546.40        6667.20        6454.60        6492.50         -1.246        124.900 
2003-04-18        6425.60        6629.20        6377.50        6574.40          2.051         99.600 
2003-04-11        6476.10        6567.10        6321.30        6442.30          1.869        164.480 
2003-04-04        5919.50        6361.00        5828.60        6324.10          4.891        145.920 
2003-03-28        6162.10        6228.60        5882.10        6029.20         -3.656        125.800 
2003-03-21        5744.80        6258.50        5719.90        6258.00          5.980        181.160 
2003-03-14        5749.40        5905.30        5447.70        5904.90          3.296        157.880 
2003-03-07        6025.70        6112.80        5711.40        5716.50         -4.715        117.800 
2003-02-28        6065.00        6073.40        5749.30        5999.40         -0.725        128.040 
2003-02-21        6052.00        6186.90        5941.50        6043.20          1.179        106.000 
2003-02-14        5821.50        6031.60        5741.90        5972.80          2.814        109.640 
2003-02-07        5989.40        6042.80        5782.30        5809.30         -2.327        128.400 
2003-01-31        6230.50        6235.00        5789.80        5947.70         -5.124        170.000 
2003-01-24        6408.30        6502.30        6227.10        6268.90         -2.931        127.040 
2003-01-17        6469.90        6645.50        6422.00        6458.20          0.300        140.560 
2003-01-10        6349.90        6475.60        6237.40        6438.90          3.232        135.500 
2003-01-03        6037.70        6331.00        5981.10        6237.30          2.565         88.000 
2002-12-27        6214.30        6250.80        6081.30        6081.30         -2.041         77.600 
2002-12-20        6091.20        6342.60        6068.70        6208.00          1.428        126.400 
2002-12-13        6380.50        6454.40        6094.30        6120.60         -4.742        125.920 
2002-12-06        6659.60        6848.80        6405.20        6425.30         -3.893        127.400 
2002-11-29        6581.00        6766.80        6420.20        6685.60          2.239        115.680 
2002-11-22        6251.60        6560.00        6183.00        6539.20          4.614        105.400 
2002-11-15        6069.10        6358.50        5978.60        6250.80          2.907        112.240 
2002-11-08        6271.70        6459.90        6031.20        6074.20         -1.062        144.400 
2002-11-01        6164.10        6262.00        5944.30        6139.40          0.770        135.400 
2002-10-25        5998.20        6146.00        5878.50        6092.50          1.359        116.480 
2002-10-18        5641.70        6123.70        5568.30        6010.80          6.179        154.800 
2002-10-11        5426.40        5665.60        5266.90        5661.00          2.942        152.920 
2002-10-04        5475.80        5679.60        5304.70        5499.20         -2.334        140.680 
2002-09-27        5761.00        5845.00        5293.50        5630.60         -2.265        141.240 
2002-09-20        6166.90        6280.20        5715.30        5761.10         -6.191        134.640 
2002-09-13        6218.10        6514.50        6045.40        6141.30         -1.921         99.400 
2002-09-06        6433.00        6433.00        5989.80        6261.60         -2.705         98.640 
2002-08-30        6538.90        6727.20        6316.10        6435.70         -2.343         88.600 
2002-08-23        6268.10        6707.50        6259.00        6590.10          4.165         88.440 
2002-08-16        6375.40        6384.50        6086.50        6326.60         -1.152         87.300 
2002-08-09        6145.40        6495.70        5815.60        6400.30          4.681        147.440 
2002-08-02        6361.90        6743.50        6029.30        6114.10         -3.003        161.200 
2002-07-26        6374.00        6458.50        5824.20        6303.40         -1.822        181.520 
2002-07-19        6726.90        6861.70        6271.80        6420.40         -4.524        152.560 
2002-07-12        7009.80        7165.10        6631.10        6724.60         -4.998        109.920 
2002-07-05        6851.40        7078.40        6579.70        7078.40          2.393        125.600 
2002-06-28        6894.70        6946.70        6433.60        6913.00         -0.180        151.560 
2002-06-21        7180.20        7398.20        6850.40        6925.50         -2.844        116.240 
2002-06-14        7542.60        7571.10        7014.20        7128.20         -4.711        108.000 
2002-06-07        7917.50        8016.80        7399.60        7480.60         -5.903        114.240 
2002-05-31        7925.90        8054.70        7809.70        7949.90         -0.004         85.560 
2002-05-24        8108.70        8122.90        7833.90        7950.20         -1.735         92.080 
2002-05-17        7891.30        8193.40        7810.70        8090.60          2.450        105.440 
2002-05-10        8041.20        8165.30        7788.10        7897.10         -1.520        112.040 
2002-05-03        8152.50        8229.70        7970.90        8019.00         -1.992        115.100 
2002-04-26        8359.30        8400.30        8133.60        8182.00         -2.831        101.240 
2002-04-19        8032.80        8470.80        7979.90        8420.40          4.897        109.560 
2002-04-12        8156.10        8162.70        7933.10        8027.30         -1.748        107.120 
2002-04-05        8235.80        8265.00        8094.90        8170.10         -0.965         98.800 
2002-03-29        8285.10        8330.50        8066.00        8249.70         -1.154        112.300 
2002-03-22        8358.40        8481.10        8295.50        8346.00          0.327         78.640 
2002-03-15        8404.90        8422.10        8177.80        8318.80         -0.608        110.480 
2002-03-08        8312.60        8469.00        8230.80        8369.70          1.689        116.400 
2002-03-01        7713.70        8254.40        7669.90        8230.70          7.417         99.160 
2002-02-22        7884.90        7977.20        7628.00        7662.40         -3.257        101.800 
2002-02-15        7829.80        8024.60        7711.40        7920.40          1.157        115.420 
2002-02-08        8122.30        8122.30        7645.60        7829.80         -4.177        114.300 
2002-02-01        8196.60        8319.60        7974.00        8171.10         -0.170         96.160 
2002-01-25        8008.80        8232.80        7825.90        8185.00          2.200         96.460 
2002-01-18        7944.80        8021.00        7737.70        8008.80          0.322        115.840 
2002-01-11        8463.10        8506.20        7835.30        7983.10         -5.672        134.480 
2002-01-04        8397.60        8608.50        8247.70        8463.10          0.780        101.733 
2001-12-28        8284.90        8519.70        8268.20        8397.60          1.360         99.100 
2001-12-21        8281.60        8605.00        8099.50        8284.90          0.040        128.200 
2001-12-14        8664.60        8711.40        8256.50        8281.60         -4.844         96.360 
2001-12-07        8302.90        8876.00        8131.60        8703.20          4.047        113.300 
2001-11-30        8531.70        8661.40        8226.80        8364.70         -1.957        110.480 
2001-11-23        8551.80        8742.70        8387.90        8531.70         -0.057         96.360 
2001-11-16        8222.00        8611.10        7958.20        8536.60          3.826        128.000 
2001-11-09        7712.00        8416.70        7712.00        8222.00          7.092        108.840 
2001-11-02        7958.30        7959.70        7514.90        7677.50         -3.528         99.560 
2001-10-26        7590.70        8176.60        7585.10        7958.30          4.843        109.280 
2001-10-19        7551.50        7935.20        7427.00        7590.70          0.498        121.560 
2001-10-12        7169.30        7739.20        6925.90        7553.10          5.353        117.850 
2001-10-05        7314.00        7466.30        7102.00        7169.30         -1.978        129.720 
2001-09-28        6583.30        7368.20        6583.30        7314.00         12.551        136.520 
2001-09-21        6911.80        7105.00        6260.10        6498.40         -5.981        162.400 
2001-09-14        7727.20        7784.20        6887.90        6911.80        -10.552        131.850 
2001-09-07        8321.10        8374.40        7705.20        7727.20         -7.137         93.800 
2001-08-31        8540.60        8627.90        8158.70        8321.10         -2.570         64.160 
2001-08-24        8200.10        8541.10        8083.80        8540.60          4.152         76.480 
2001-08-17        8203.00        8505.80        8127.40        8200.10         -0.035         79.700 
2001-08-10        8564.70        8669.70        8157.10        8203.00         -4.223         76.440 
2001-08-03        8251.80        8684.90        8251.80        8564.70          4.231         79.280 
2001-07-27        8304.10        8463.70        8129.60        8217.00         -1.049         80.480 
2001-07-20        8303.90        8403.60        8148.60        8304.10          0.002         85.440 
2001-07-13        8501.90        8648.90        8074.50        8303.90         -2.329        111.760 
2001-07-06        8878.40        9104.90        8456.40        8501.90         -4.241         96.520 
2001-06-29        8925.20        9026.30        8634.10        8878.40         -0.524        3712.68 
2001-06-22        9307.70        9307.70        8855.90        8925.20         -4.679        11864.2 
2001-06-15        9607.30        9657.60        9266.10        9363.30         -2.540        8731.38 
2001-06-08        9441.80        9663.90        9441.80        9607.30          2.212        6737.26 
2001-06-01        9468.40        9581.30        9370.60        9399.40         -0.729        6823.16 
2001-05-25        9728.40        9747.10        9422.20        9468.40         -2.673        7277.68 
2001-05-18        9684.50        9755.60        9473.40        9728.40          0.453        8873.96 
2001-05-11        9558.20        9854.60        9497.60        9684.50          1.486        7647.26 
2001-05-04        9634.60        9833.10        9399.20        9542.70         -0.954        7961.55 
2001-04-27        9530.20        9708.60        9235.10        9634.60          0.912        9826.90 
2001-04-20        9573.00        9904.00        9417.20        9547.50         -1.050        9712.88 
2001-04-13        9328.40        9684.80        9251.10        9648.80          3.435        7473.00 
2001-04-06        9308.30        9482.10        8784.80        9328.40          0.216        11373.3 
2001-03-30        8849.80        9352.40        8849.80        9308.30          5.650        9430.76 
2001-03-23        9290.00        9393.30        8531.80        8810.50         -5.161        11543.1 
2001-03-16        9678.90        9678.90        9173.90        9290.00         -4.489        10021.4 
2001-03-09        9593.20        9963.00        9593.20        9726.60          1.627        8450.26 
2001-03-02        9362.80        9687.90        9362.80        9570.90          2.420        9414.64 
2001-02-23        9789.50        9923.70        9231.60        9344.80         -4.543        9655.00 
2001-02-16        9936.30        10125.6        9670.00        9789.50         -1.477        9569.84 
2001-02-09        9848.50        10056.4        9754.60        9936.30          0.892        7103.74 
2001-02-02        10090.1        10168.3        9845.10        9848.50         -2.394        9183.64 
2001-01-26        9955.50        10205.5        9892.10        10090.1          1.352        9495.10 
2001-01-19        9890.20        10219.5        9722.40        9955.50          0.660        12958.0 
2001-01-12        9601.40        9906.10        9468.70        9890.20          3.008        9727.08 
2001-01-05        9109.80        9713.80        8946.20        9601.40          5.396        12372.2 
2000-12-29        9039.00        9180.60        8973.00        9109.80          0.783             na 
2000-12-22        9155.70        9333.90        8756.40        9039.00         -1.275        9438.90 
2000-12-15        9646.90        9902.00        9155.70        9155.70         -3.597        12156.9 
2000-12-08        9339.40        9621.30        9009.50        9497.30          1.691        9237.67 
2000-12-01        9642.30        9797.00        9208.80        9339.40         -3.141        8834.82 
2000-11-24        9845.90        9941.90        9179.60        9642.30         -2.068        11121.1 
2000-11-17        9986.00        10340.7        9791.90        9845.90         -1.403        9741.36 
2000-11-10        10557.2        10673.9        9986.00        9986.00         -5.280        8029.44 
2000-11-03        10395.7        10615.7        10296.2        10542.7          1.414        9921.33 
2000-10-27        10443.6        10666.9        10291.0        10395.7         -0.459        9547.08 
2000-10-20        10414.5        10654.6        9826.60        10443.6          0.560        10759.2 
2000-10-13        11112.2        11112.2        10242.9        10385.4         -6.857        9520.03 
2000-10-06        10950.0        11304.6        10909.3        11150.0          1.826        6599.36 
2000-09-29        11057.6        11192.2        10890.8        10950.0         -0.720        6925.68 
2000-09-22        11373.0        11373.0        10629.6        11029.4         -3.783        8093.30 
2000-09-15        11103.3        11510.2        11071.1        11463.1          3.240        8488.06 
2000-09-08        11170.1        11322.3        11094.4        11103.3         -0.598        7073.58 
2000-09-01        10845.8        11191.0        10753.1        11170.1          3.252        6551.46 
2000-08-25        11065.5        11137.8        10695.6        10818.3         -2.234        7270.96 
2000-08-18        11100.9        11364.3        11056.5        11065.5         -0.262        6699.12 
2000-08-11        10585.9        11150.0        10585.9        11094.6          4.830        7086.18 
2000-08-04        10560.0        10656.1        10375.0        10583.4          0.222        7003.08 
2000-07-28        10879.6        10924.4        10526.8        10560.0         -2.938        6643.36 
2000-07-21        11002.6        11063.9        10747.1        10879.6         -1.118             na 
2000-07-14        10896.7        11015.7        10749.1        11002.6          0.972             na 
2000-07-07        10581.3        10962.7        10454.2        10896.7          2.981             na 
2000-06-30        10533.1        10624.0        10366.4        10581.3          0.458             na 
2000-06-23        10723.8        10754.6        10351.4        10533.1         -1.778             na 
2000-06-16        10873.2        10965.8        10663.6        10723.8         -1.374             na 
2000-06-09        11141.5        11183.5        10520.3        10873.2         -2.408             na 
2000-06-02        10437.1        11220.5        10436.9        11141.5          6.749             na 
2000-05-26        10544.9        10628.5        10211.3        10437.1         -1.022             na 
2000-05-19        11102.6        11260.4        10488.3        10544.9         -5.023             na 
2000-05-12        11484.2        11484.2        10685.6        11102.6         -3.964             na 
2000-05-05        11569.2        11974.4        11454.7        11560.9          0.811             na 
2000-04-28        11460.6        11573.9        11232.7        11467.9         -0.296             na 
2000-04-21        11267.4        11543.3        10771.6        11502.0          1.215             na 
2000-04-14        11790.6        11918.5        11323.4        11363.9         -3.619             na 
2000-04-07        11935.0        11958.6        11189.8        11790.6         -1.210             na 
2000-03-31        12213.8        12297.9        11633.8        11935.0         -2.283             na 
2000-03-24        12369.8        12529.7        11970.9        12213.8         -1.261             na 
2000-03-17        12513.7        12862.8        12198.1        12369.8         -1.150             na 
2000-03-10        12745.0        12968.5        12445.9        12513.7         -1.815             na 
2000-03-03        12690.9        12864.8        12315.3        12745.0          0.426             na 
2000-02-25        12292.8        12695.0        12053.9        12690.9          2.611             na 
2000-02-18        12432.6        12912.3        12089.9        12368.0         -0.520             na 
2000-02-11        11580.1        12463.7        11469.0        12432.6          7.362             na 
2000-02-04        10960.0        11704.9        10770.5        11580.1          5.185             na 
2000-01-28        10969.3        11310.9        10808.8        11009.3          0.365             na 
2000-01-21        11191.5        11394.2        10904.4        10969.3         -1.920             na 
2000-01-14        11120.6        11364.3        10821.4        11184.0          0.735             na 
2000-01-07        11641.4        11881.8        10824.9        11102.4         -4.630             na 
1999-12-31        11686.6        11822.5        11458.5        11641.4         -0.387             na 
1999-12-24        11613.1        11719.0        11521.3        11686.6          0.633             na 
1999-12-17        11434.5        11685.0        11296.2        11613.1          1.562             na 
1999-12-10        11342.4        11747.8        11342.4        11434.5          1.101             na 
1999-12-03        10971.3        11357.7        10750.2        11310.0          3.087             na 
1999-11-26        10793.0        11022.8        10591.6        10971.3          1.652             na 
1999-11-19        10472.3        10807.3        10468.0        10793.0          3.086             na 
1999-11-12        10231.3        10549.9        10132.7        10469.9          2.332             na 
1999-11-05        9741.50        10242.8        9697.70        10231.3          5.028             na 
1999-10-29        9389.40        9786.30        9275.70        9741.50          3.750             na 
1999-10-22        9332.20        9521.00        9210.80        9389.40          0.135             na 
1999-10-15        9770.90        9835.50        9331.00        9376.70         -4.034             na 
1999-10-08        9482.80        9771.10        9441.90        9770.90          3.038             na 
1999-10-01        9630.80        9708.50        9420.30        9482.80         -1.403             na 
1999-09-24        9728.20        9821.20        9525.30        9617.70         -1.136             na 
1999-09-17        10026.6        10063.5        9608.60        9728.20         -2.976             na 
1999-09-10        9943.10        10117.0        9816.80        10026.6          0.840             na 
1999-09-03        10058.4        10071.8        9656.90        9943.10         -1.146             na 
1999-08-27        9738.30        10079.8        9668.90        10058.4          3.287             na 
1999-08-20        9561.70        9758.10        9445.60        9738.30          1.847             na 
1999-08-13        9140.70        9572.90        9100.40        9561.70          4.606             na 
1999-08-06        9391.90        9503.20        9107.40        9140.70         -2.675             na 
1999-07-30        9771.60        9780.90        9234.20        9391.90         -3.886             na 
1999-07-23        10119.2        10216.0        9744.50        9771.60         -3.435             na 
1999-07-16        10333.2        10343.4        9997.60        10119.2         -2.071             na 
1999-07-09        10445.4        10555.6        10283.0        10333.2         -0.664             na 
1999-07-02        10290.3        10404.2        10211.1        10402.3          1.088             na 
1999-06-25        10340.8        10484.4        10262.1        10290.3         -0.457             na 
1999-06-18        10172.9        10343.1        10070.3        10337.5          1.395             na 
1999-06-11        10244.7        10300.7        10077.3        10195.3         -0.482             na 
1999-06-04        10030.6        10245.7        9951.40        10244.7          2.134             na 
1999-05-28        10213.7        10288.2        9932.10        10030.6         -1.793             na 
1999-05-21        10104.7        10226.0        9913.80        10213.7          0.457             na 
1999-05-14        10155.0        10416.3        10031.4        10167.2          0.120             na 
1999-05-07        9975.40        10207.2        9911.30        10155.0          1.800             na 
1999-04-30        9901.60        10091.0        9853.70        9975.40          0.745             na 
1999-04-23        9777.30        9946.40        9605.30        9901.60          1.271             na 
1999-04-16        10096.9        10189.5        9722.80        9777.30         -3.213             na 
1999-04-09        9826.90        10239.1        9826.90        10101.9          3.708             na 
1999-04-02        9659.10        9831.90        9640.80        9740.70          0.845             na 
1999-03-26        10027.1        10027.1        9588.80        9659.10         -4.116             na 
1999-03-19        10094.7        10250.2        9958.90        10073.7         -0.208             na 
1999-03-12        10005.0        10276.2        9819.20        10094.7          0.897             na 
1999-03-05        9997.30        10042.2        9682.50        10005.0          0.077             na 
1999-02-26        9840.90        10275.3        9828.00        9997.30          1.589             na 
1999-02-19        9739.40        9987.60        9635.30        9840.90          1.042             na 
1999-02-12        9809.30        9914.90        9363.70        9739.40         -0.713             na 
1999-02-05        9941.60        10140.2        9761.60        9809.30         -0.704             na 
1999-01-29        9612.00        10014.3        9364.20        9878.80          2.776             na 
1999-01-22        9801.60        10230.3        9451.50        9612.00          0.164             na 
1999-01-15        10412.3        10566.8        8905.60        9596.30         -7.837             na 
1999-01-08        9971.30        10920.1        9971.30        10412.3          5.853             na 
1999-01-01        9883.40        10054.9        9822.20        9836.60         -0.306             na 
1998-12-25        9368.90        9874.90        9368.90        9866.80          5.506             na 
1998-12-18        9236.20        9426.70        9130.60        9351.90          1.253             na 
1998-12-11        9409.20        9665.10        9177.10        9236.20         -1.554             na 
1998-12-04        9877.30        9981.90        9002.80        9382.00         -5.015             na 
1998-11-27        9431.90        9893.10        9387.70        9877.30          4.722             na 
1998-11-20        8933.80        9462.90        8898.00        9431.90          6.670             na 
1998-11-13        9204.10        9310.80        8789.10        8842.10         -3.933             na 
1998-11-06        8928.30        9289.30        8909.30        9204.10          4.592             na 
1998-10-30        8436.60        8814.30        8422.90        8800.00          4.635             na 
1998-10-23        8455.30        8661.90        8244.50        8410.20         -0.533             na 
1998-10-16        7561.60        8476.80        7561.60        8455.30         14.552             na 
1998-10-09        7156.90        7688.30        7026.40        7381.20          3.134             na 
1998-10-02        7969.30        8227.10        6869.70        7156.90        -10.194             na 
1998-09-25        7472.50        8358.50        7090.80        7969.30          4.465             na 
1998-09-18        7823.70        8099.30        7416.70        7628.70         -1.029             na 
1998-09-11        8368.20        8735.30        7456.70        7708.00         -7.548             na 
1998-09-04        8383.00        9621.40        7937.70        8337.30         -0.545             na 
1998-08-28        9417.20        9528.80        7870.00        8383.00        -10.982             na 
1998-08-21        9919.50        10229.0        9231.20        9417.20         -5.064             na 
1998-08-14        10198.7        10198.7        9615.30        9919.50         -2.921             na 
1998-08-07        10437.8        10568.9        10044.1        10218.0         -2.627             na 
1998-07-31        10559.2        10638.8        10270.1        10493.7         -0.620             na 
1998-07-24        10952.5        10989.8        10479.7        10559.2         -3.591             na 
1998-07-17        10636.7        10973.6        10608.4        10952.5          2.969             na 
1998-07-10        10542.9        10821.1        10485.3        10636.7          0.890             na 
1998-07-03        10136.0        10542.9        10079.3        10542.9          4.287             na 
1998-06-26        9762.50        10148.7        9618.80        10109.5          3.520             na 
1998-06-19        9733.10        9994.40        9465.80        9765.70          0.181             na 
1998-06-12        10265.6        10402.7        9733.30        9748.10         -5.041             na 
1998-06-05        10005.7        10309.2        9914.70        10265.6          2.598             na 
1998-05-29        10181.8        10527.7        9878.90        10005.7         -1.458             na 
1998-05-22        9836.90        10222.6        9655.60        10153.7          3.221             na 
1998-05-15        9803.50        9994.00        9612.80        9836.90          0.763             na 
1998-05-08        10163.2        10267.8        9590.80        9762.40         -2.625             na 
1998-05-01        9861.80        10090.6        9503.30        10025.6          1.389             na 
1998-04-24        10463.6        10592.6        9716.30        9888.30         -5.013             na 
1998-04-17        10534.7        10782.0        10200.6        10410.2         -1.182             na 
1998-04-10        10572.3        10949.8        10455.9        10534.7         -0.356             na 
1998-04-03        10242.9        10624.8        10080.2        10572.3          3.216             na 
1998-03-27        9804.90        10407.8        9804.90        10242.9          4.550             na 
1998-03-20        9450.50        9845.30        9400.50        9797.10          3.668             na 
1998-03-13        9227.30        9502.20        9157.50        9450.50          2.419             na 
1998-03-06        8923.30        9228.00        8779.30        9227.30          3.676             na 
1998-02-27        8516.80        8903.60        8450.10        8900.10          4.501             na 
1998-02-20        8113.40        8588.90        8071.00        8516.80          4.972             na 
1998-02-13        8182.50        8220.50        8003.50        8113.40         -0.844             na 
1998-02-06        8030.20        8243.70        8030.20        8182.50          2.808             na 
1998-01-30        7751.60        8000.50        7751.60        7959.00          2.709             na 
1998-01-23        7723.90        7895.40        7680.90        7749.10          0.326             na 
1998-01-16        7392.50        7736.70        7235.20        7723.90          3.603             na 
1998-01-09        7451.40        7621.30        7405.90        7455.30          0.052             na 
1998-01-02        7078.40        7451.40        7078.40        7451.40          5.697             na 
1997-12-26        7045.70        7115.30        6974.00        7049.80          0.058             na 
1997-12-19        7089.60        7297.90        7019.80        7045.70         -0.198             na 
1997-12-12        7197.00        7274.50        6967.50        7059.70         -1.908             na 
1997-12-05        6990.00        7217.20        6990.00        7197.00          3.821             na 
1997-11-28        6759.60        6953.50        6657.70        6932.10          1.559             na 
1997-11-21        6415.10        6832.90        6415.10        6825.70          8.356             na 
1997-11-14        6317.50        6355.70        6083.80        6299.30         -0.288             na 
1997-11-07        6419.90        6524.60        6218.80        6317.50         -0.986             na 
1997-10-31        6505.50        6521.50        5403.50        6380.40         -3.398             na 
1997-10-24        6664.20        6938.40        6552.00        6604.80         -0.891             na 
1997-10-17        6831.50        6907.20        6648.20        6664.20         -2.373             na 
1997-10-10        7213.70        7213.70        6675.70        6826.20         -5.704             na 
1997-10-03        7205.90        7335.10        7182.20        7239.10          0.461             na 
1997-09-26        7009.70        7208.80        7009.70        7205.90          3.302             na 
1997-09-19        6710.00        7001.30        6710.00        6975.60          4.558             na 
1997-09-12        6759.50        6827.50        6657.90        6671.50         -1.302             na 
1997-09-05        6532.30        6806.00        6532.10        6759.50          3.478             na 
1997-08-29        6630.40        6696.00        6500.20        6532.30         -1.480             na 
1997-08-22        6610.10        6826.20        6521.20        6630.40         -1.164             na 
1997-08-15        6783.10        6832.20        6677.30        6708.50         -1.100             na 
1997-08-08        6730.50        6932.50        6578.40        6783.10          0.782             na 
1997-08-01        6756.10        6927.90        6640.90        6730.50         -0.379             na 
1997-07-25        6815.60        7129.20        6701.00        6756.10         -1.316             na 
1997-07-18        7127.90        7196.40        6770.30        6846.20         -3.744             na 
1997-07-11        7174.30        7222.30        7074.30        7112.50         -0.861             na 
1997-07-04        6939.40        7198.50        6854.40        7174.30          3.385             na 
1997-06-27        6761.90        6960.20        6693.50        6939.40          2.625             na 
1997-06-20        6685.30        6767.70        6495.90        6761.90          1.146             na 
1997-06-13        6616.20        6743.30        6419.80        6685.30          1.044             na 
1997-06-06        6300.80        6639.60        6180.00        6616.20          5.006             na 
1997-05-30        6432.30        6747.70        6282.00        6300.80         -2.044             na 
1997-05-23        6235.10        6495.70        6188.50        6432.30          2.853             na 
1997-05-16        6134.10        6379.00        6134.10        6253.90          2.053             na 
1997-05-09        5973.70        6164.40        5973.70        6128.10          3.703             na 
1997-05-02        5732.60        5909.30        5723.80        5909.30          3.082             na 
1997-04-25        5628.10        5823.80        5596.60        5732.60          1.857             na 
1997-04-18        5441.40        5640.40        5364.00        5628.10          3.431             na 
1997-04-11        5390.10        5547.80        5390.10        5441.40          1.973             na 
1997-04-04        5468.60        5468.60        5254.50        5336.10         -3.344             na 
1997-03-28        5357.70        5537.30        5338.80        5520.70          3.042             na 
1997-03-21        5568.10        5575.80        5342.80        5357.70         -3.779             na 
1997-03-14        5503.10        5702.80        5481.20        5568.10          1.181             na 
1997-03-07        5305.40        5504.00        5249.00        5503.10          3.726             na 
1997-02-28        5345.80        5368.30        5279.00        5305.40         -1.348             na 
1997-02-21        5499.30        5567.50        5355.90        5377.90         -2.208             na 
1997-02-14        5449.80        5500.70        5407.70        5499.30          0.908             na 
1997-02-07        5318.40        5474.60        5263.80        5449.80          2.298             na 
1997-01-31        5324.70        5386.30        5208.70        5327.40          0.051             na 
1997-01-24        5470.20        5571.50        5320.30        5324.70         -2.660             na 
1997-01-17        5296.60        5471.50        5296.60        5470.20          4.022             na 
1997-01-10        5141.10        5306.90        5136.40        5258.70          2.287             na 
1997-01-03        5113.80        5217.80        5011.40        5141.10          0.668             na 
1996-12-27        4966.80        5188.20        4767.30        5107.00          2.823             na 
1996-12-20        4696.00        5011.10        4696.00        4966.80          6.790             na 
1996-12-13        4710.60        4760.10        4603.30        4651.00         -1.336             na 
1996-12-06        4667.80        4758.20        4655.30        4714.00          0.990             na 
1996-11-29        4555.00        4667.90        4542.20        4667.80          2.718             na 
1996-11-22        4489.90        4549.80        4446.00        4544.30          1.212             na 
1996-11-15        4428.10        4505.00        4412.40        4489.90          1.396             na 
1996-11-08        4306.70        4458.60        4290.00        4428.10          2.819             na 
1996-11-01        4396.90        4413.30        4294.90        4306.70         -2.051             na 
1996-10-25        4377.40        4413.80        4371.40        4396.90          0.445             na 
1996-10-18        4243.10        4386.50        4218.60        4377.40          3.165             na 
1996-10-11        4267.10        4300.30        4222.90        4243.10         -0.544             na 
1996-10-04        4195.10        4272.30        4167.40        4266.30          1.697             na 
1996-09-27        4093.60        4240.40        4086.60        4195.10          2.479             na 
1996-09-20        4093.60        4122.40        4064.00        4093.60          0.351             na 
1996-09-13        3963.10        4090.20        3958.80        4079.30          2.932             na 
1996-09-06        4025.50        4042.80        3898.10        3963.10         -1.550             na 
1996-08-30        4055.50        4099.70        4013.10        4025.50         -1.093             na 
1996-08-23        4048.20        4080.00        3985.50        4070.00          0.444             na 
1996-08-16        4026.70        4057.20        3994.80        4052.00          0.533             na 
1996-08-09        4120.20        4124.60        4010.50        4030.50         -2.177             na 
1996-08-02        3964.30        4124.60        3890.60        4120.20          3.933             na 
1996-07-26        4055.10        4056.10        3950.60        3964.30         -2.239             na 
1996-07-19        4105.50        4105.50        3953.50        4055.10         -1.448             na 
1996-07-12        4192.70        4217.70        4107.90        4114.70         -1.860             na 
1996-07-05        4264.10        4306.50        4175.90        4192.70         -1.674             na 
1996-06-28        4242.90        4291.50        4223.90        4264.10          0.533             na 
1996-06-21        4234.90        4259.00        4198.30        4241.50          0.104             na 
1996-06-14        4154.50        4262.70        4154.50        4237.10          2.432             na 
1996-06-07        4092.90        4191.40        4064.60        4136.50          0.603             na 
1996-05-31        4137.50        4189.80        4101.90        4111.70         -0.624             na 
1996-05-24        4121.00        4158.00        4118.60        4137.50          0.676             na 
1996-05-17        4057.90        4110.10        4041.90        4109.70          1.277             na 
1996-05-10        4060.80        4073.60        3980.60        4057.90         -0.071             na 
1996-05-03        4124.30        4139.80        4014.90        4060.80         -1.540             na 
1996-04-26        4047.00        4124.40        4040.60        4124.30          2.125             na 
1996-04-19        3924.70        4038.90        3924.70        4038.50          3.073             na 
1996-04-12        3872.20        3921.10        3830.20        3918.10          0.598             na 
1996-04-05        3857.10        3908.70        3840.20        3894.80          0.977             na 
1996-03-29        3791.80        3862.60        3791.80        3857.10          1.730             na 
1996-03-22        3685.80        3822.30        3683.80        3791.50          2.868             na 
1996-03-15        3722.70        3741.90        3663.60        3685.80         -2.033             na 
1996-03-08        3759.90        3808.50        3634.00        3762.30         -3.979             na 
1996-03-01        3862.10        3939.50        3841.40        3918.20          1.453             na 
1996-02-23        3790.10        3889.40        3751.90        3862.10          1.900             na 
1996-02-16        3685.40        3824.20        3682.70        3790.10          2.841             na 
1996-02-09        3689.80        3710.50        3611.80        3685.40         -1.127             na 
1996-02-02        3696.80        3751.50        3652.90        3727.40          0.180             na 
1996-01-26        3742.10        3768.10        3704.50        3720.70         -0.572             na 
1996-01-19        3679.30        3747.80        3677.30        3742.10          1.707             na 
1996-01-12        3693.50        3718.90        3629.00        3679.30         -0.384             na 
1996-01-05        3640.00        3744.90        3640.00        3693.50          1.727             na 
1995-12-29        3633.80        3638.60        3533.50        3630.80         -0.083             na 
1995-12-22        3577.10        3641.50        3509.20        3633.80          1.585             na 
1995-12-15        3528.40        3579.00        3509.90        3577.10          1.380             na 
1995-12-08        3531.70        3541.90        3513.00        3528.40         -0.426             na 
1995-12-01        3510.30        3548.60        3470.20        3543.50          0.946             na 
1995-11-24        3368.40        3512.10        3368.40        3510.30          4.810             na 
1995-11-17        3298.80        3364.40        3284.10        3349.20          1.528             na 
1995-11-10        3271.10        3321.60        3242.90        3298.80          0.635             na 
1995-11-03        3250.20        3312.40        3250.20        3278.00          1.966             na 
1995-10-27        3212.30        3257.50        3174.10        3214.80         -1.507             na 
1995-10-20        3320.60        3332.30        3255.90        3264.00         -2.126             na 
1995-10-13        3260.60        3335.40        3162.20        3334.90          1.807             na 
1995-10-06        3376.80        3387.90        3232.80        3275.70         -2.994             na 
1995-09-29        3412.20        3412.20        3328.50        3376.80         -1.361             na 
1995-09-22        3509.20        3529.00        3418.80        3423.40         -2.783             na 
1995-09-15        3489.80        3546.60        3486.50        3521.40          0.905             na 
1995-09-08        3454.00        3501.70        3434.60        3489.80          1.036             na 
1995-09-01        3501.60        3501.60        3418.90        3454.00         -1.786             na 
1995-08-25        3513.70        3520.00        3477.30        3516.80          0.088             na 
1995-08-18        3498.60        3542.50        3487.40        3513.70          0.080             na 
1995-08-11        3474.30        3532.00        3444.90        3510.90          1.053             na 
1995-08-04        3359.20        3474.90        3353.90        3474.30          3.426             na 
1995-07-28        3293.70        3390.90        3293.70        3359.20          2.137             na 
1995-07-21        3335.70        3356.20        3263.70        3288.90         -1.237             na 
1995-07-14        3321.20        3395.90        3311.70        3330.10          0.395             na 
1995-07-07        3219.10        3317.20        3201.10        3317.00          3.041             na 
1995-06-30        3260.10        3276.40        3196.80        3219.10         -1.258             na 
1995-06-23        3223.50        3260.50        3197.00        3260.10          1.135             na 
1995-06-16        3228.30        3246.00        3196.00        3223.50         -0.595             na 
1995-06-09        3260.40        3283.80        3228.40        3242.80         -0.540             na 
1995-06-02        3227.80        3265.90        3192.40        3260.40          0.916             na 
1995-05-26        3220.10        3348.80        3220.10        3230.80          0.579             na 
1995-05-19        3240.90        3277.70        3183.00        3212.20         -0.886             na 
1995-05-12        3195.00        3326.10        3195.00        3240.90          1.554             na 
1995-05-05        3119.30        3213.40        3119.30        3191.30          3.215             na 
1995-04-28        3005.30        3107.00        2993.90        3091.90          2.882             na 
1995-04-21        3011.20        3048.90        2972.10        3005.30         -0.196             na 
1995-04-14        3007.60        3026.00        2988.60        3011.20          0.120             na 
1995-04-07        2931.70        3022.30        2911.90        3007.60          2.589             na 
1995-03-31        2906.10        2966.20        2857.40        2931.70          1.605             na 
1995-03-24        2889.20        2914.60        2833.60        2885.40         -0.132             na 
1995-03-17        2893.70        2939.20        2849.10        2889.20         -0.156             na 
1995-03-10        3056.30        3064.10        2844.20        2893.70         -5.320             na 
1995-03-03        3023.00        3092.30        3002.20        3056.30          0.157             na 
1995-02-24        3071.90        3082.90        3037.80        3051.50         -1.243             na 
1995-02-17        3131.20        3159.80        3065.80        3089.90         -1.970             na 
1995-02-10        3149.00        3174.10        3116.90        3152.00          0.642             na 
1995-02-03        3045.60        3134.60        3013.10        3131.90          2.729             na 
1995-01-27        2994.30        3062.00        2953.50        3048.70          0.840             na 
1995-01-20        3010.70        3062.40        3005.90        3023.30          0.619             na 
1995-01-13        3044.20        3044.20        2929.70        3004.70         -1.388             na 
1995-01-06        3087.70        3121.30        3035.10        3047.00         -1.318             na