|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
|
|
|
|
|
S&P Global 1200 Tot Return (w dividends) stock issue
Global
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.
|
|
|_S&P_Global_1200_Tot_Return_(w_dividends)_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 |____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|
<-YTD chg (Nov 5, 2009)
Last obs: 2009-11-5 2009-11-5 2009-11-5 2009-11-5 2009-11-5 2009-11-5
2009-11-06 1594.57 1624.14 1589.28 1624.14 2.191 na
2009-10-30 1637.53 1637.53 1589.31 1589.31 -4.173 na
2009-10-23 1684.00 1684.00 1658.53 1658.53 -0.292 na
2009-10-16 1645.13 1677.30 1641.29 1663.38 1.756 na
2009-10-09 1580.94 1634.67 1580.94 1634.67 4.609 na
2009-10-02 1616.24 1617.00 1562.66 1562.66 -2.245 na
2009-09-25 1622.47 1639.27 1598.54 1598.54 -2.048 na
2009-09-18 1600.36 1635.03 1600.36 1631.97 1.991 na
2009-09-11 1552.71 1600.10 1552.71 1600.10 3.793 na
2009-09-04 1550.16 1550.16 1515.37 1541.63 -1.198 na
2009-08-28 1555.06 1560.32 1554.01 1560.32 0.961 na
2009-08-21 1477.37 1545.47 1477.37 1545.47 1.806 na
2009-08-14 1513.66 1529.70 1498.12 1518.06 -0.069 na
2009-08-07 1520.29 1522.35 1511.91 1519.10 1.641 na
2009-07-31 1472.07 1494.56 1458.40 1494.56 2.123 na
2009-07-24 1422.92 1463.49 1422.92 1463.49 4.502 na
2009-07-17 1332.01 1400.44 1332.01 1400.44 6.882 na
2009-07-10 1339.92 1339.92 1310.26 1310.26 -2.616 na
2009-07-03 1380.92 1384.19 1345.46 1345.46 -1.786 na
2009-06-26 1333.29 1369.92 1333.29 1369.92 -0.166 na
2009-06-19 1363.34 1372.20 1356.37 1372.20 -2.987 na
2009-06-12 1388.85 1419.98 1388.85 1414.45 0.917 na
2009-06-05 1414.44 1422.14 1394.05 1401.60 1.623 na
2009-05-29 1339.02 1379.21 1339.02 1379.21 3.118 na
2009-05-22 1330.76 1354.93 1330.76 1337.50 2.798 na
2009-05-15 1335.44 1335.44 1301.10 1301.10 -4.162 na
2009-05-08 1305.64 1357.60 1305.64 1357.60 7.182 na
2009-05-01 1229.87 1266.63 1221.00 1266.63 1.896 na
2009-04-24 1194.66 1243.07 1194.66 1243.07 0.253 na
2009-04-17 1222.34 1239.93 1213.48 1239.93 2.287 na
2009-04-10 1193.71 1212.20 1172.28 1212.20 0.748 na
2009-04-03 1112.69 1203.20 1112.69 1203.20 3.922 na
2009-03-27 1167.50 1181.25 1153.78 1157.79 4.590 na
2009-03-20 1072.39 1121.77 1072.39 1106.99 4.354 na
2009-03-13 961.963 1060.80 961.963 1060.80 9.027 na
2009-03-06 993.870 1011.91 972.967 972.967 -6.997 na
2009-02-27 1053.86 1073.08 1046.17 1046.17 -3.276 na
2009-02-20 1158.98 1158.98 1081.60 1081.60 -7.208 na
2009-02-13 1222.13 1222.13 1165.62 1165.62 -4.258 na
2009-02-06 1152.54 1217.46 1152.54 1217.46 4.438 na
2009-01-30 1170.86 1218.47 1165.72 1165.72 1.238 na
2009-01-23 1191.27 1191.27 1140.02 1151.47 -4.161 na
2009-01-16 1253.04 1253.04 1187.06 1201.46 -6.234 na
2009-01-09 1329.68 1329.68 1281.33 1281.33 -0.195 na
2009-01-02 1243.77 1283.83 1243.77 1283.83 3.479 na
2008-12-26 1242.05 1242.05 1232.26 1240.67 -1.716 na
2008-12-19 1239.36 1296.54 1239.36 1262.33 2.400 na
2008-12-12 1247.25 1253.05 1232.75 1232.75 4.324 na
2008-12-05 1153.97 1195.12 1153.97 1181.66 -4.700 na
2008-11-28 1181.44 1239.94 1181.44 1239.94 12.253 na
2008-11-21 1192.14 1194.15 1068.86 1104.60 -9.280 na
2008-11-14 1302.55 1302.55 1204.99 1217.59 -6.315 na
2008-11-07 1331.38 1397.14 1275.56 1299.66 -2.132 na
2008-10-31 1153.82 1327.98 1153.82 1327.98 10.701 na
2008-10-24 1372.35 1372.35 1199.61 1199.61 -8.822 na
2008-10-17 1384.84 1418.52 1300.64 1315.68 4.279 na
2008-10-10 1486.49 1486.49 1261.70 1261.70 -20.012 na
2008-10-03 1608.06 1640.15 1577.37 1577.37 -8.863 na
2008-09-26 1753.74 1753.74 1715.33 1730.75 -2.651 na
2008-09-19 1709.86 1777.88 1646.35 1777.88 0.256 na
2008-09-12 1789.14 1789.14 1742.19 1773.34 1.405 na
2008-09-05 1842.02 1842.02 1748.77 1748.77 -5.529 na
2008-08-29 1825.54 1858.00 1823.00 1851.13 0.428 na
2008-08-22 1840.61 1843.23 1814.99 1843.23 -0.530 na
2008-08-15 1885.06 1885.06 1851.25 1853.04 -1.114 na
2008-08-08 1843.31 1887.81 1843.31 1873.92 0.581 na
2008-08-01 1853.87 1895.25 1853.87 1863.09 -0.679 na
2008-07-25 1889.65 1908.80 1875.84 1875.84 -0.048 na
2008-07-18 1847.38 1876.74 1818.64 1876.74 1.366 na
2008-07-11 1880.13 1880.13 1851.44 1851.44 -1.435 na
2008-07-04 1924.80 1924.80 1878.40 1878.40 -2.182 na
2008-06-27 1956.65 1966.88 1920.31 1920.31 -2.086 na
2008-06-20 2013.38 2016.11 1961.23 1961.23 -2.160 na
2008-06-13 2039.46 2039.46 1987.22 2004.51 -2.424 na
2008-06-06 2083.03 2087.72 2054.31 2054.31 -2.038 na
2008-05-30 2074.68 2097.06 2074.68 2097.06 0.740 na
2008-05-23 2142.01 2142.01 2081.66 2081.66 -2.441 na
2008-05-16 2090.14 2133.75 2088.58 2133.75 2.899 na
2008-05-09 2096.49 2096.49 2073.64 2073.64 -0.062 na
2008-05-02 2076.91 2076.91 2061.19 2074.93 0.331 na
2008-04-25 2066.59 2068.08 2050.90 2068.08 0.382 na
2008-04-18 1978.48 2060.22 1978.48 2060.22 3.364 na
2008-04-11 2041.68 2041.68 1993.17 1993.17 -1.995 na
2008-04-04 1952.86 2033.75 1952.86 2033.75 4.007 na
2008-03-28 1928.85 1972.51 1928.85 1955.39 2.205 na
2008-03-21 1870.39 1927.89 1870.39 1913.20 -0.089 na
2008-03-14 1888.97 1949.62 1888.97 1914.90 -0.116 na
2008-03-07 1957.40 1964.46 1917.12 1917.12 -2.927 na
2008-02-29 1996.67 2034.60 1974.93 1974.93 0.475 na
2008-02-22 1958.82 1968.00 1958.82 1965.59 0.842 na
2008-02-15 1915.83 1959.51 1915.83 1949.18 1.743 na
2008-02-08 2008.10 2008.10 1915.79 1915.79 -4.698 na
2008-02-01 1949.83 2010.23 1949.83 2010.23 3.399 na
2008-01-25 1886.04 1948.82 1882.43 1944.16 -0.095 na
2008-01-18 2071.63 2071.63 1946.00 1946.00 -5.263 na
2008-01-11 2074.22 2076.57 2054.10 2054.10 -1.336 na
2008-01-04 2143.59 2143.59 2081.91 2081.91 -3.465 na
2007-12-28 2149.98 2159.65 2149.98 2156.65 0.989 na
2007-12-21 2097.80 2135.52 2096.44 2135.52 0.011 na
2007-12-14 2217.46 2217.46 2135.28 2135.28 -3.082 na
2007-12-07 2165.38 2203.18 2151.61 2203.18 1.376 na
2007-11-30 2094.72 2173.28 2094.72 2173.28 2.796 na
2007-11-23 2098.40 2121.71 2081.04 2114.18 -0.939 na
2007-11-16 2119.19 2164.13 2119.19 2134.22 -0.754 na
2007-11-09 2200.24 2224.07 2150.44 2150.44 -3.122 na
2007-11-02 2255.01 2269.41 2219.74 2219.74 -0.663 na
2007-10-26 2173.28 2234.56 2173.28 2234.56 1.909 na
2007-10-19 2238.32 2238.32 2192.69 2192.69 -2.700 na
2007-10-12 2225.14 2253.55 2225.14 2253.55 0.766 na
2007-10-05 2216.38 2236.42 2211.82 2236.42 1.756 na
2007-09-28 2163.42 2197.83 2161.68 2197.83 1.504 na
2007-09-21 2080.62 2165.26 2080.62 2165.26 3.201 na
2007-09-14 2052.61 2102.89 2052.61 2098.11 1.628 na
2007-09-07 2092.10 2106.09 2064.50 2064.50 -1.251 na
2007-08-31 2072.18 2090.65 2032.41 2090.65 0.565 na
2007-08-24 2016.58 2078.90 2016.58 2078.90 3.906 na
2007-08-17 2055.72 2055.72 1968.24 2000.76 -2.100 na
2007-08-10 2072.85 2123.14 2043.68 2043.68 -0.697 na
2007-08-03 2087.09 2090.44 2058.02 2058.02 -0.741 na
2007-07-27 2198.42 2198.42 2073.39 2073.39 -5.362 na
2007-07-20 2208.09 2208.24 2190.86 2190.86 -0.931 na
2007-07-13 2181.16 2211.45 2165.61 2211.45 1.703 na
2007-07-06 2153.93 2174.42 2153.93 2174.42 1.778 na
2007-06-29 2123.32 2136.45 2114.10 2136.45 0.317 na
2007-06-22 2156.99 2157.22 2129.69 2129.69 -1.215 na
2007-06-15 2116.75 2155.88 2096.86 2155.88 2.245 na
2007-06-08 2164.08 2164.08 2103.59 2108.53 -2.348 na
2007-06-01 2123.76 2159.23 2123.76 2159.23 1.799 na
2007-05-25 2129.68 2135.90 2116.79 2121.08 -0.301 na
2007-05-18 2106.78 2127.48 2106.78 2127.48 0.963 na
2007-05-11 2118.57 2118.57 2092.73 2107.20 -0.116 na
2007-05-04 2079.49 2109.64 2077.03 2109.64 1.097 na
2007-04-27 2080.64 2090.80 2076.64 2086.75 0.083 na
2007-04-20 2066.94 2085.02 2065.58 2085.02 1.977 na
2007-04-13 2023.51 2044.60 2023.51 2044.60 1.012 na
2007-04-06 1993.09 2025.24 1993.09 2024.11 1.691 na
2007-03-30 1999.18 1999.18 1977.96 1990.46 -0.530 na
2007-03-23 1948.46 2001.05 1948.46 2001.05 3.837 na
2007-03-16 1952.63 1952.63 1907.90 1927.12 -0.946 na
2007-03-09 1893.96 1945.52 1893.96 1945.52 1.150 na
2007-03-02 2017.13 2017.13 1923.41 1923.41 -4.465 na
2007-02-23 2015.98 2015.98 2009.31 2013.30 0.062 na
2007-02-16 1971.54 2014.29 1971.54 2012.05 1.497 na
2007-02-09 1979.44 1992.41 1979.44 1982.38 -0.014 na
2007-02-02 1948.93 1982.66 1948.93 1982.66 1.828 na
2007-01-26 1949.07 1972.36 1947.08 1947.08 -0.439 na
2007-01-19 1954.98 1955.66 1948.25 1955.66 1.228 na
2007-01-12 1927.79 1931.95 1917.83 1931.95 0.295 na
2007-01-05 1958.65 1958.65 1926.27 1926.27 -0.944 na
2006-12-29 1927.50 1949.27 1927.50 1944.63 0.889 na
2006-12-22 1938.99 1942.03 1927.48 1927.48 -0.715 na
2006-12-15 1923.13 1941.37 1923.13 1941.37 1.348 na
2006-12-08 1912.84 1920.22 1912.84 1915.55 0.885 na
2006-12-01 1874.72 1902.76 1874.72 1898.75 0.215 na
2006-11-24 1879.98 1897.09 1879.98 1894.67 0.458 na
2006-11-17 1870.28 1886.29 1870.28 1886.04 0.801 na
2006-11-10 1865.58 1874.94 1865.58 1871.05 1.242 na
2006-11-03 1853.83 1857.29 1848.10 1848.10 -0.650 na
2006-10-27 1846.73 1867.90 1846.73 1860.19 1.060 na
2006-10-20 1836.04 1840.68 1825.63 1840.68 0.701 na
2006-10-13 1809.20 1827.87 1808.09 1827.87 1.103 na
2006-10-06 1795.30 1816.01 1792.07 1807.92 0.870 na
2006-09-29 1770.81 1796.36 1770.81 1792.33 1.545 na
2006-09-22 1771.64 1776.67 1763.44 1765.06 -0.097 na
2006-09-15 1742.67 1766.77 1742.67 1766.77 0.970 na
2006-09-08 1786.98 1786.98 1748.25 1749.81 -1.629 na
2006-09-01 1757.64 1778.78 1757.64 1778.78 1.568 na
2006-08-25 1761.49 1761.99 1751.32 1751.32 -0.690 na
2006-08-18 1720.15 1763.49 1720.15 1763.49 2.929 na
2006-08-11 1719.89 1724.33 1713.30 1713.30 -1.194 na
2006-08-04 1723.38 1734.01 1716.70 1734.01 0.468 na
2006-07-28 1685.10 1725.93 1685.10 1725.93 3.778 na
2006-07-21 1641.85 1671.74 1637.56 1663.09 0.566 na
2006-07-14 1709.15 1709.15 1653.74 1653.74 -3.144 na
2006-07-07 1717.75 1721.39 1700.71 1707.42 0.033 na
2006-06-30 1658.18 1706.85 1646.45 1706.85 3.398 na
2006-06-23 1641.08 1656.63 1641.08 1650.76 -0.006 na
2006-06-16 1639.52 1651.10 1606.52 1650.86 -0.398 na
2006-06-09 1706.18 1706.18 1650.17 1657.45 -4.147 na
2006-06-02 1719.37 1729.17 1698.30 1729.17 0.649 na
2006-05-26 1688.20 1718.02 1682.43 1718.02 0.691 na
2006-05-19 1752.14 1752.14 1706.23 1706.23 -3.504 na
2006-05-12 1801.18 1807.91 1768.19 1768.19 -1.626 na
2006-05-05 1762.27 1797.41 1762.27 1797.41 1.811 na
2006-04-28 1754.80 1765.44 1751.08 1765.44 0.363 na
2006-04-21 1715.59 1759.05 1715.59 1759.05 2.733 na
2006-04-14 1725.22 1725.22 1707.95 1712.26 -0.588 na
2006-04-07 1720.66 1740.07 1720.66 1722.39 0.776 na
2006-03-31 1704.37 1718.73 1694.21 1709.13 -0.005 na
2006-03-24 1713.95 1713.95 1701.04 1709.22 -0.275 na
2006-03-17 1682.33 1713.93 1682.33 1713.93 2.676 na
2006-03-10 1673.77 1673.77 1658.42 1669.26 -0.632 na
2006-03-03 1685.61 1685.61 1673.54 1679.89 0.025 na
2006-02-24 1666.07 1679.46 1666.07 1679.46 0.801 na
2006-02-17 1641.43 1666.32 1641.43 1666.11 1.207 na
2006-02-10 1652.90 1652.90 1643.32 1646.24 -0.409 na
2006-02-03 1671.34 1673.73 1652.99 1652.99 -0.907 na
2006-01-27 1639.05 1668.13 1639.05 1668.13 2.147 na
2006-01-20 1662.83 1662.83 1633.06 1633.06 -1.856 na
2006-01-13 1662.46 1668.32 1656.93 1663.94 0.089 na
2006-01-06 1601.55 1662.46 1601.55 1662.46 3.840 na
2005-12-30 1616.31 1616.31 1600.97 1600.97 -0.925 na
2005-12-23 1605.45 1615.92 1602.29 1615.92 0.291 na
2005-12-16 1602.57 1613.17 1602.57 1611.23 1.230 na
2005-12-09 1590.79 1594.22 1587.73 1591.66 0.083 na
2005-12-02 1577.91 1590.34 1565.38 1590.34 0.661 na
2005-11-25 1566.18 1580.62 1566.18 1579.89 1.208 na
2005-11-18 1541.50 1561.04 1535.57 1561.04 0.989 na
2005-11-11 1534.47 1545.76 1531.93 1545.76 0.985 na
2005-11-04 1514.12 1535.85 1514.12 1530.69 2.210 na
2005-10-28 1496.93 1500.91 1488.79 1497.60 1.356 na
2005-10-21 1499.90 1499.90 1477.55 1477.55 -1.526 na
2005-10-14 1507.11 1507.11 1491.10 1500.45 -0.827 na
2005-10-07 1547.02 1547.02 1512.96 1512.96 -2.343 na
2005-09-30 1535.98 1549.25 1530.18 1549.25 1.632 na
2005-09-23 1540.45 1540.45 1524.37 1524.37 -1.463 na
2005-09-16 1545.95 1546.99 1536.75 1546.99 -0.212 na
2005-09-09 1529.69 1550.28 1529.69 1550.28 1.609 na
2005-09-02 1495.73 1526.43 1494.09 1525.73 2.148 na
2005-08-26 1515.55 1515.55 1493.66 1493.66 -0.892 na
2005-08-19 1528.30 1528.30 1502.56 1507.10 -1.389 na
2005-08-12 1504.40 1534.96 1504.40 1528.32 1.647 na
2005-08-05 1504.64 1523.21 1503.56 1503.56 0.265 na
2005-07-29 1489.85 1506.06 1486.96 1499.59 0.537 na
2005-07-22 1478.08 1491.58 1478.08 1491.58 0.652 na
2005-07-15 1474.54 1483.73 1474.54 1481.91 1.476 na
2005-07-08 1446.77 1460.36 1444.57 1460.36 0.920 na
2005-07-01 1446.86 1455.09 1446.86 1447.04 -0.224 na
2005-06-24 1467.64 1469.35 1450.29 1450.29 -1.604 na
2005-06-17 1447.97 1473.94 1447.97 1473.94 1.917 na
2005-06-10 1444.96 1450.25 1444.96 1446.22 0.209 na
2005-06-03 1446.32 1449.66 1434.11 1443.20 -0.199 na
2005-05-27 1439.45 1446.08 1436.10 1446.08 1.032 na
2005-05-20 1408.45 1436.18 1408.45 1431.31 2.060 na
2005-05-13 1433.92 1433.92 1402.42 1402.42 -1.954 na
2005-05-06 1411.62 1430.65 1411.62 1430.36 1.671 na
2005-04-29 1420.03 1420.03 1395.72 1406.85 -0.430 na
2005-04-22 1397.80 1412.92 1397.80 1412.92 0.634 na
2005-04-15 1446.22 1446.58 1404.02 1404.02 -2.957 na
2005-04-08 1429.50 1448.38 1429.50 1446.81 0.953 na
2005-04-01 1431.37 1437.62 1424.76 1433.16 0.125 na
2005-03-25 1450.17 1450.17 1430.69 1431.37 -2.059 na
2005-03-18 1474.08 1474.08 1461.46 1461.46 -0.930 na
2005-03-11 1490.45 1490.45 1475.17 1475.17 -0.894 na
2005-03-04 1466.80 1488.48 1466.80 1488.48 1.121 na
2005-02-25 1459.11 1471.98 1449.40 1471.98 0.903 na
2005-02-18 1457.86 1464.94 1457.36 1458.81 0.542 na
2005-02-11 1437.77 1450.95 1433.33 1450.95 0.793 na
2005-02-04 1421.33 1439.52 1421.33 1439.52 1.982 na
2005-01-28 1402.78 1416.80 1402.78 1411.55 0.485 na
2005-01-21 1420.12 1426.45 1404.74 1404.74 -1.084 na
2005-01-14 1423.44 1423.51 1415.79 1420.12 0.102 na
2005-01-07 1445.05 1445.05 1418.67 1418.67 -2.377 na
2004-12-31 1446.64 1455.69 1446.64 1453.22 0.480 na
2004-12-24 1425.81 1446.28 1425.81 1446.28 1.800 na
2004-12-17 1420.17 1431.72 1420.17 1420.71 1.125 na
2004-12-10 1420.72 1420.72 1404.91 1404.91 -1.554 na
2004-12-03 1407.24 1427.08 1402.78 1427.08 1.230 na
2004-11-26 1393.40 1409.77 1393.40 1409.74 1.208 na
2004-11-19 1399.13 1403.75 1391.11 1392.91 -0.370 na
2004-11-12 1375.73 1398.09 1373.62 1398.09 1.336 na
2004-11-05 1336.41 1379.66 1336.41 1379.66 3.364 na
2004-10-29 1300.08 1334.77 1300.08 1334.77 2.356 na
2004-10-22 1307.17 1309.11 1303.86 1304.05 -0.004 na
2004-10-15 1322.14 1322.14 1299.12 1304.10 -1.312 na
2004-10-08 1325.43 1331.92 1321.43 1321.43 0.066 na
2004-10-01 1285.96 1320.57 1285.96 1320.57 2.120 na
2004-09-24 1301.10 1312.86 1291.97 1293.15 -1.041 na
2004-09-17 1306.26 1307.75 1296.71 1306.75 0.514 na
2004-09-10 1288.68 1300.06 1288.68 1300.06 1.203 na
2004-09-03 1272.94 1291.16 1272.94 1284.61 0.482 na
2004-08-27 1265.24 1278.46 1263.88 1278.46 0.841 na
2004-08-20 1250.27 1267.80 1250.27 1267.80 2.408 na
2004-08-13 1237.66 1247.29 1235.67 1237.98 -0.191 na
2004-08-06 1272.60 1272.60 1240.35 1240.35 -2.310 na
2004-07-30 1250.42 1269.68 1250.42 1269.68 1.195 na
2004-07-23 1279.64 1280.90 1254.68 1254.68 -2.082 na
2004-07-16 1293.02 1293.02 1279.91 1281.36 -0.899 na
2004-07-09 1297.80 1297.80 1287.44 1292.97 -0.599 na
2004-07-02 1310.87 1311.77 1300.77 1300.77 -0.593 na
2004-06-25 1300.89 1312.95 1298.91 1308.53 0.411 na
2004-06-18 1283.88 1303.18 1283.88 1303.18 0.440 na
2004-06-11 1310.43 1311.13 1295.45 1297.47 0.708 na
2004-06-04 1285.59 1288.36 1279.39 1288.36 0.264 na
2004-05-28 1253.70 1286.65 1253.70 1284.97 2.801 na
2004-05-21 1228.07 1249.95 1228.07 1249.95 0.714 na
2004-05-14 1232.52 1245.97 1232.52 1241.09 -1.438 na
2004-05-07 1279.32 1295.47 1259.20 1259.20 -0.997 na
2004-04-30 1306.92 1308.18 1271.88 1271.88 -2.764 na
2004-04-23 1306.03 1308.03 1291.91 1308.03 0.263 na
2004-04-16 1321.93 1321.93 1298.14 1304.60 -0.829 na
2004-04-09 1322.92 1323.35 1315.51 1315.51 -0.038 na
2004-04-02 1291.20 1316.01 1291.20 1316.01 3.169 na
2004-03-26 1261.99 1275.59 1254.83 1275.59 -0.294 na
2004-03-19 1265.34 1289.01 1265.34 1279.35 -0.094 na
2004-03-12 1322.61 1322.61 1275.91 1280.56 -3.424 na
2004-03-05 1326.84 1326.84 1315.25 1325.95 0.909 na
2004-02-27 1312.62 1314.01 1307.60 1314.01 0.170 na
2004-02-20 1317.32 1331.67 1311.78 1311.78 -0.227 na
2004-02-13 1305.86 1324.45 1305.86 1314.77 0.953 na
2004-02-06 1291.14 1302.36 1283.65 1302.36 1.062 na
2004-01-30 1310.89 1310.89 1288.67 1288.67 -1.390 na
2004-01-23 1296.89 1313.08 1296.89 1306.84 1.182 na
2004-01-16 1291.76 1294.13 1288.70 1291.57 0.084 na
2004-01-09 1285.01 1295.97 1284.49 1290.49 1.745 na
2004-01-02 1256.06 1268.36 1256.06 1268.36 2.111 na
2003-12-26 1235.87 1242.14 1235.87 1242.14 0.766 na
2003-12-19 1216.12 1232.70 1216.12 1232.70 1.415 na
2003-12-12 1209.35 1215.49 1199.46 1215.49 0.754 na
2003-12-05 1206.66 1211.56 1206.40 1206.40 1.256 na
2003-11-28 1178.71 1191.44 1178.71 1191.44 2.150 na
2003-11-21 1169.26 1169.70 1163.97 1166.36 -1.535 na
2003-11-14 1172.58 1188.22 1168.96 1184.55 0.272 na
2003-11-07 1178.49 1181.33 1173.93 1181.33 0.729 na
2003-10-31 1156.31 1173.57 1156.31 1172.79 1.838 na
2003-10-24 1172.06 1175.04 1151.62 1151.62 -1.565 na
2003-10-17 1172.32 1176.02 1169.93 1169.93 0.467 na
2003-10-10 1153.60 1164.49 1153.60 1164.49 1.437 na
2003-10-03 1118.45 1147.99 1107.50 1147.99 3.358 na
2003-09-26 1135.23 1137.51 1110.70 1110.70 -3.343 na
2003-09-19 1123.36 1150.78 1123.36 1149.11 2.132 na
2003-09-12 1134.80 1134.80 1119.20 1125.11 -0.174 na
2003-09-05 1109.32 1128.28 1109.32 1127.07 2.185 na
2003-08-29 1091.80 1102.98 1090.48 1102.98 0.750 na
2003-08-22 1097.73 1101.98 1094.77 1094.77 0.324 na
2003-08-15 1075.60 1091.23 1075.60 1091.23 2.091 na
2003-08-08 1072.30 1072.30 1058.18 1068.87 -0.306 na
2003-08-01 1090.71 1090.71 1072.15 1072.15 -1.413 na
2003-07-25 1064.48 1087.53 1064.48 1087.53 1.208 na
2003-07-18 1090.62 1090.62 1065.29 1074.54 -0.687 na
2003-07-11 1091.20 1093.26 1077.06 1081.97 0.764 na
2003-07-04 1059.81 1078.38 1059.81 1073.77 1.023 na
2003-06-27 1071.12 1071.12 1062.89 1062.89 -2.144 na
2003-06-20 1096.38 1101.69 1086.18 1086.18 0.634 na
2003-06-13 1061.85 1087.18 1061.85 1079.34 0.680 na
2003-06-06 1050.92 1072.05 1050.87 1072.05 3.009 na
2003-05-30 1013.67 1040.74 1013.67 1040.74 2.679 na
2003-05-23 998.675 1013.59 998.308 1013.59 -0.848 na
2003-05-16 1016.84 1022.26 1013.74 1022.26 1.622 na
2003-05-09 997.051 1011.48 994.506 1005.94 1.045 na
2003-05-02 975.733 995.532 975.733 995.532 3.564 na
2003-04-25 958.301 981.915 958.301 961.270 0.289 na
2003-04-18 944.432 958.503 944.432 958.503 2.953 na
2003-04-11 946.861 946.861 931.011 931.011 -0.577 na
2003-04-04 903.637 936.410 903.637 936.410 1.571 na
2003-03-28 922.049 930.495 921.923 921.923 -2.814 na
2003-03-21 915.273 948.617 915.273 948.617 6.280 na
2003-03-14 866.798 892.568 854.946 892.568 0.748 na
2003-03-07 905.171 905.171 885.939 885.939 -2.163 na
2003-02-28 904.851 905.521 891.056 905.521 -1.107 na
2003-02-21 909.698 922.323 909.057 915.653 1.131 na
2003-02-14 899.493 905.410 890.773 905.410 0.623 na
2003-02-07 931.139 931.139 899.801 899.801 -2.429 na
2003-01-31 914.017 923.995 914.017 922.203 -1.221 na
2003-01-24 967.378 967.378 933.602 933.602 -3.921 na
2003-01-17 991.999 998.080 971.707 971.707 -2.146 na
2003-01-10 996.186 996.186 977.403 993.022 1.397 na
2003-01-03 948.641 979.342 948.641 979.342 3.817 na
2002-12-27 960.046 960.046 943.336 943.336 -1.524 na
2002-12-20 973.283 973.283 948.093 957.937 0.472 na
2002-12-13 956.314 967.059 953.436 953.436 -1.952 na
2002-12-06 1000.30 1000.30 969.764 972.421 -2.840 na
2002-11-29 994.685 1003.01 975.558 1000.85 0.505 na
2002-11-22 967.793 996.540 961.609 995.821 2.358 na
2002-11-15 942.271 972.885 942.271 972.885 1.405 na
2002-11-08 972.594 984.174 959.409 959.409 0.394 na
2002-11-01 951.518 955.646 934.197 955.646 0.593 na
2002-10-25 955.135 955.135 941.383 950.008 0.482 na
2002-10-18 897.867 945.451 897.867 945.451 5.592 na
2002-10-11 851.870 895.378 841.562 895.378 3.184 na
2002-10-04 879.717 902.082 867.752 867.752 -3.445 na
2002-09-27 889.898 914.145 876.786 898.715 -1.043 na
2002-09-20 950.393 950.393 908.183 908.183 -4.531 na
2002-09-13 965.950 982.227 951.282 951.282 -1.244 na
2002-09-06 984.598 984.598 948.818 963.265 -2.702 na
2002-08-30 1018.23 1018.23 988.991 990.011 -2.431 na
2002-08-23 1019.90 1031.69 1008.56 1014.68 1.262 na
2002-08-16 976.260 1002.03 968.236 1002.03 1.762 na
2002-08-09 913.769 984.683 913.769 984.683 4.272 na
2002-08-02 975.528 985.316 944.337 944.337 1.396 na
2002-07-26 919.930 931.331 894.792 931.331 -2.376 na
2002-07-19 998.736 999.708 953.995 953.995 -5.900 na
2002-07-12 1073.56 1073.56 1013.81 1013.81 -5.759 na
2002-07-05 1066.51 1075.77 1037.09 1075.77 -0.374 na
2002-06-28 1058.99 1079.81 1048.48 1079.81 1.511 na
2002-06-21 1101.39 1103.89 1063.73 1063.73 -1.090 na
2002-06-14 1108.76 1108.76 1075.45 1075.45 -2.812 na
2002-06-07 1130.93 1130.93 1106.58 1106.58 -3.485 na
2002-05-31 1160.39 1160.39 1144.63 1146.54 -1.241 na
2002-05-24 1169.01 1169.01 1160.50 1160.94 -1.524 na
2002-05-17 1146.25 1178.91 1146.25 1178.91 4.036 na
2002-05-10 1133.73 1155.51 1125.97 1133.17 -1.350 na
2002-05-03 1139.51 1155.31 1139.51 1148.68 0.086 na
2002-04-26 1171.40 1171.40 1147.69 1147.69 -3.063 na
2002-04-19 1157.08 1185.27 1157.08 1183.95 2.134 na
2002-04-12 1169.23 1177.03 1154.55 1159.22 -1.234 na
2002-04-05 1191.57 1191.57 1173.70 1173.70 -1.041 na
2002-03-29 1176.02 1195.68 1176.02 1186.05 -0.359 na
2002-03-22 1205.64 1211.22 1190.33 1190.33 -1.289 na
2002-03-15 1206.68 1206.68 1190.92 1205.88 0.116 na
2002-03-08 1187.72 1204.48 1182.40 1204.48 3.833 na
2002-03-01 1133.13 1160.01 1133.13 1160.01 3.719 na
2002-02-22 1135.03 1135.03 1114.19 1118.42 -1.680 na
2002-02-15 1137.22 1148.42 1135.91 1137.53 1.393 na
2002-02-08 1126.58 1126.58 1107.91 1121.90 -2.087 na
2002-02-01 1159.29 1159.29 1133.27 1145.81 -0.904 na
2002-01-25 1154.89 1160.36 1148.04 1156.26 -0.043 na
2002-01-18 1166.03 1169.10 1152.90 1156.75 -1.720 na
2002-01-11 1199.24 1199.24 1177.00 1177.00 -2.498 na
2002-01-04 1182.57 1207.15 1182.57 1207.15 1.426 na
2001-12-28 1168.30 1190.19 1167.38 1190.19 1.679 na
2001-12-21 1167.53 1174.73 1167.21 1170.54 1.382 na
2001-12-14 1173.52 1173.52 1152.45 1154.58 -3.182 na
2001-12-07 1159.56 1203.91 1159.56 1192.52 1.898 na
2001-11-30 1187.20 1187.20 1161.19 1170.32 -0.758 na
2001-11-23 1191.47 1191.47 1170.12 1179.25 -0.120 na
2001-11-16 1154.31 1180.67 1154.31 1180.67 1.492 na
2001-11-09 1147.95 1165.64 1147.95 1163.31 2.822 na
2001-11-02 1127.29 1131.38 1106.12 1131.38 -1.423 na
2001-10-26 1125.59 1147.71 1125.59 1147.71 3.061 na
2001-10-19 1127.95 1135.80 1113.63 1113.63 -2.050 na
2001-10-12 1109.83 1137.46 1100.57 1136.93 1.963 na
2001-10-05 1078.22 1115.05 1078.22 1115.05 2.910 na
2001-09-28 1038.99 1083.52 1038.99 1083.52 8.348 na
2001-09-21 1078.71 1078.71 1000.04 1000.04 -9.878 na
2001-09-14 1131.96 1131.96 1109.65 1109.65 -2.255 na
2001-09-07 1182.46 1183.27 1135.25 1135.25 -4.579 na
2001-08-31 1233.00 1233.00 1188.80 1189.73 -3.699 na
2001-08-24 1218.26 1235.42 1215.42 1235.42 1.671 na
2001-08-17 1231.72 1238.98 1215.12 1215.12 -1.197 na
2001-08-10 1247.37 1249.18 1228.01 1229.85 -2.228 na
2001-08-03 1239.10 1265.62 1239.10 1257.87 1.534 na
2001-07-27 1226.49 1238.86 1212.13 1238.86 -0.268 na
2001-07-20 1237.34 1247.72 1237.34 1242.19 -0.543 na
2001-07-13 1236.21 1248.97 1219.70 1248.97 1.456 na
2001-07-06 1281.12 1281.12 1231.05 1231.05 -3.077 na
2001-06-29 1266.95 1270.13 1255.57 1270.13 -0.094 na
2001-06-22 1257.93 1276.23 1257.93 1271.33 0.407 na
2001-06-15 1292.40 1292.40 1266.17 1266.17 -3.098 na
2001-06-08 1309.79 1316.00 1306.66 1306.66 na na
