E C O N S T A T S TM  

Equity Index Data  

  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global     Indiv Stocks     MacroHedge  
  Major Indices     USA | Canada     Europe     Asia Pacific  
MerVal Argentina IBC Venezuela
Bovespa Brazil
IPSA Chile
IPC All Shr Mexico
Lima Gen Peru

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      MerVal Index Argentina 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.
           |_MerVal_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 |____2013-1996_|____2013-1996_|____2013-1996_|____2013-1996_|____2013-1996_|____2013-1996_|
                                                                83.03% <-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        5335.50        5436.09        5213.79        5224.24         -2.008             na 
2013-12-06        5702.14        5722.31        5220.15        5331.28         -6.774             na 
2013-11-29        5534.62        5825.37        5534.62        5718.68          3.421             na 
2013-11-22        5590.14        5640.79        5176.00        5529.54         -0.768             na 
2013-11-15        5301.59        5579.43        5217.46        5572.33          5.254             na 
2013-11-08        5094.67        5518.48        5094.67        5294.18          3.916             na 
2013-11-01        5526.64        5654.33        5087.98        5094.67         -7.810             na 
2013-10-25        5481.33        5696.67        5335.51        5526.29          1.106             na 
2013-10-18        5243.29        5506.88        5139.89        5465.85          4.273             na 
2013-10-11        4870.18        5254.69        4832.19        5241.88          7.958             na 
2013-10-04        4696.67        4936.44        4621.57        4855.47          2.650             na 
2013-09-27        4757.73        4965.27        4719.06        4730.14         -0.521             na 
2013-09-20        4533.90        4823.57        4533.90        4754.93          5.784             na 
2013-09-13        4181.58        4563.82        4181.58        4494.93          7.494             na 
2013-09-06        3935.89        4203.18        3935.89        4181.58          6.242             na 
2013-08-30        3906.73        4017.82        3829.07        3935.89          0.837             na 
2013-08-23        3816.20        4011.32        3816.20        3903.21          2.304             na 
2013-08-16        3654.06        3901.80        3641.94        3815.29          5.537             na 
2013-08-09        3458.79        3615.11        3408.61        3615.11          4.519             na 
2013-08-02        3426.80        3465.25        3317.96        3458.79          1.040             na 
2013-07-26        3410.14        3484.13        3398.10        3423.19          0.383             na 
2013-07-19        3227.30        3485.62        3227.30        3410.14          5.696             na 
2013-07-12        3066.09        3267.36        3066.09        3226.38          5.310             na 
2013-07-05        2976.29        3096.55        2942.19        3063.69          2.937             na 
2013-06-28        3058.81        3058.81        2908.62        2976.27         -3.080             na 
2013-06-21        3200.28        3211.97        3015.22        3070.86         -4.033             na 
2013-06-14        3448.88        3453.78        3181.92        3199.92         -7.240             na 
2013-06-07        3489.43        3495.27        3416.99        3449.68         -1.139             na 
2013-05-31        3510.51        3552.31        3380.98        3489.43         -0.578             na 
2013-05-24        3697.05        3697.97        3491.75        3509.72         -5.008             na 
2013-05-17        3708.65        3793.59        3500.84        3694.74         -0.479             na 
2013-05-10        3903.07        4102.41        3685.21        3712.51         -4.516             na 
2013-05-03        3737.01        3916.66        3737.01        3888.10          4.120             na 
2013-04-26        3444.49        3744.88        3426.41        3734.24          8.412             na 
2013-04-19        3458.75        3474.40        3394.28        3444.49         -0.549             na 
2013-04-12        3320.46        3491.23        3310.92        3463.49          4.549             na 
2013-04-05        3414.12        3415.23        3269.09        3312.80         -2.011             na 
2013-03-29        3430.17        3434.03        3374.89        3380.78         -1.440             na 
2013-03-22        3487.13        3499.58        3386.03        3430.17         -1.679             na 
2013-03-15        3319.46        3523.71        3300.78        3488.76          4.929             na 
2013-03-08        3112.95        3349.34        3112.95        3324.89          7.265             na 
2013-03-01        3151.04        3168.78        2973.10        3099.71         -1.295             na 
2013-02-22        3295.42        3310.22        3110.53        3140.38         -4.705             na 
2013-02-15        3276.14        3320.57        3273.34        3295.42          0.471             na 
2013-02-08        3531.46        3537.06        3272.98        3279.96         -7.122             na 
2013-02-01        3352.93        3544.85        3328.81        3531.46          5.740             na 
2013-01-25        3201.18        3361.50        3201.18        3339.77          4.454             na 
2013-01-18        3108.38        3198.46        3046.55        3197.35          2.886             na 
2013-01-11        2996.79        3142.85        2977.08        3107.66          3.717             na 
2013-01-04        2976.29        2996.60        2946.77        2996.28          4.975             na 
2012-12-28        2789.79        2869.76        2789.79        2854.29          2.436             na 
2012-12-21        2699.51        2887.33        2699.10        2786.40          3.316             na 
2012-12-14        2480.18        2700.58        2478.51        2696.98          8.748             na 
2012-12-07        2427.49        2489.59        2414.45        2480.03          2.510             na 
2012-11-30        2343.32        2425.38        2305.38        2419.30          3.392             na 
2012-11-23        2290.82        2339.92        2234.86        2339.92          2.489             na 
2012-11-16        2389.10        2395.30        2277.77        2283.09         -4.475             na 
2012-11-09        2395.13        2405.85        2355.25        2390.05         -0.212             na 
2012-11-02        2380.33        2395.13        2314.10        2395.13          0.622             na 
2012-10-26        2428.05        2457.16        2357.12        2380.33         -1.965             na 
2012-10-19        2401.26        2475.58        2386.97        2428.05          1.163             na 
2012-10-12        2476.20        2476.20        2376.82        2400.13         -3.445             na 
2012-10-05        2450.99        2500.78        2445.48        2485.76          1.388             na 
2012-09-28        2586.59        2586.59        2447.46        2451.73         -3.161             na 
2012-09-21        2536.70        2540.33        2467.79        2531.75         -0.476             na 
2012-09-14        2385.46        2576.01        2363.74        2543.86          6.797             na 
2012-09-07        2408.49        2423.62        2358.81        2381.96         -1.097             na 
2012-08-31        2458.81        2473.94        2403.44        2408.38         -2.051             na 
2012-08-24        2458.36        2467.73        2424.10        2458.81         -0.046             na 
2012-08-17        2408.73        2484.43        2389.92        2459.95          2.037             na 
2012-08-10        2398.58        2483.74        2360.25        2410.85          0.587             na 
2012-08-03        2437.75        2440.37        2355.81        2396.78         -1.608             na 
2012-07-27        2399.29        2444.12        2363.53        2435.96         -0.953             na 
2012-07-20        2382.25        2527.48        2366.32        2459.41          3.277             na 
2012-07-13        2379.20        2381.38        2309.25        2381.38         -0.097             na 
2012-07-06        2348.84        2430.07        2337.33        2383.69          1.577             na 
2012-06-29        2335.32        2353.18        2253.39        2346.68          0.222             na 
2012-06-22        2267.75        2353.79        2250.26        2341.49          3.012             na 
2012-06-15        2198.75        2273.02        2139.89        2273.02          3.391             na 
2012-06-08        2216.57        2244.65        2188.85        2198.48         -0.754             na 
2012-06-01        2336.81        2377.34        2201.36        2215.18         -5.345             na 
2012-05-25        2134.85        2340.26        2134.85        2340.26          9.622             na 
2012-05-18        2303.64        2303.64        2118.07        2134.85         -7.366             na 
2012-05-11        2217.30        2389.55        2213.96        2304.61          4.030             na 
2012-05-04        2258.82        2258.82        2186.73        2215.34         -2.488             na 
2012-04-27        2338.48        2338.48        2253.13        2271.86         -2.849             na 
2012-04-20        2503.70        2510.60        2329.86        2338.48         -6.539             na 
2012-04-13        2543.76        2570.11        2490.11        2502.08         -2.165             na 
2012-04-06        2683.99        2683.99        2553.11        2557.46         -4.714             na 
2012-03-30        2712.94        2719.54        2645.51        2683.99         -1.028             na 
2012-03-23        2764.61        2771.35        2666.45        2711.87         -1.929             na 
2012-03-16        2660.66        2766.22        2626.04        2765.22          3.753             na 
2012-03-09        2757.30        2767.62        2630.39        2665.20         -3.340             na 
2012-03-02        2747.30        2759.93        2633.24        2757.30         -0.192             na 
2012-02-24        2799.47        2858.07        2754.43        2762.61         -1.294             na 
2012-02-17        2731.78        2811.91        2710.58        2798.83          2.827             na 
2012-02-10        2808.26        2809.52        2687.94        2721.89         -3.155             na 
2012-02-03        2830.58        2853.93        2756.68        2810.57         -0.742             na 
2012-01-27        2869.91        2976.83        2824.68        2831.58         -1.256             na 
2012-01-20        2754.85        2897.11        2719.90        2867.59          4.143             na 
2012-01-13        2770.47        2857.10        2735.03        2753.52         -0.586             na 
2012-01-06        2482.92        2777.11        2482.92        2769.75         12.471             na 
2011-12-30        2465.53        2469.32        2411.52        2462.63         -0.165             na 
2011-12-23        2435.83        2471.28        2391.85        2466.70          1.368             na 
2011-12-16        2550.07        2550.07        2390.90        2433.40         -4.875             na 
2011-12-09        2638.43        2669.27        2555.13        2558.11         -2.720             na 
2011-12-02        2427.80        2644.48        2427.80        2629.63          8.394             na 
2011-11-25        2524.92        2524.92        2405.00        2426.00         -4.036             na 
2011-11-18        2751.67        2751.67        2499.66        2528.04         -8.127             na 
2011-11-11        2758.40        2806.41        2669.48        2751.67         -0.351             na 
2011-11-04        3011.06        3011.06        2688.16        2761.36         -8.419             na 
2011-10-28        2803.98        3027.94        2803.98        3015.22          7.782             na 
2011-10-21        2716.26        2831.62        2643.51        2797.53          2.962             na 
2011-10-14        2326.75        2717.05        2326.75        2717.05         16.815             na 
2011-10-07        2451.18        2452.66        2212.28        2325.95         -5.589             na 
2011-09-30        2489.96        2587.52        2438.97        2463.63         -0.765             na 
2011-09-23        2741.80        2754.20        2472.59        2482.63         -9.733             na 
2011-09-16        2752.25        2786.08        2655.43        2750.33         -0.105             na 
2011-09-09        2868.64        2879.42        2741.94        2753.22         -4.139             na 
2011-09-02        2896.24        2988.10        2856.88        2872.11         -0.408             na 
2011-08-26        2842.73        2931.88        2835.40        2883.89          2.071             na 
2011-08-19        2968.48        3022.39        2821.76        2825.38         -4.773             na 
2011-08-12        3061.23        3061.23        2735.28        2966.99         -3.280             na 
2011-08-05        3328.64        3354.09        2985.34        3067.61         -7.654             na 
2011-07-29        3360.06        3372.12        3256.91        3321.85         -1.028             na 
2011-07-22        3325.83        3370.93        3279.98        3356.35          0.895             na 
2011-07-15        3468.18        3468.18        3290.99        3326.57         -4.154             na 
2011-07-08        3396.58        3503.04        3393.14        3470.74          2.201             na 
2011-07-01        3288.27        3400.88        3288.27        3396.00          3.297             na 
2011-06-24        3274.66        3336.07        3263.35        3287.62          0.561             na 
2011-06-17        3229.79        3276.29        3185.16        3269.28          1.286             na 
2011-06-10        3164.30        3233.86        3109.95        3227.77          1.984             na 
2011-06-03        3266.23        3272.21        3133.35        3164.97         -3.088             na 
2011-05-27        3374.34        3374.90        3232.74        3265.82         -3.486             na 
2011-05-20        3378.61        3414.78        3342.80        3383.79          0.166             na 
2011-05-13        3314.18        3428.46        3294.07        3378.18          1.880             na 
2011-05-06        3407.59        3428.09        3291.95        3315.84         -2.648             na 
2011-04-29        3415.96        3419.77        3340.67        3406.02         -0.232             na 
2011-04-22        3380.14        3413.94        3290.67        3413.94          0.967             na 
2011-04-15        3481.99        3488.54        3355.02        3381.25         -2.849             na 
2011-04-08        3471.76        3541.37        3446.95        3480.39          0.243         17.400 
2011-04-01        3350.09        3472.82        3307.01        3471.95          3.677             na 
2011-03-25        3285.63        3350.32        3285.63        3348.83          2.165             na 
2011-03-18        3400.70        3400.70        3166.53        3277.87         -3.691             na 
2011-03-11        3469.39        3487.74        3349.74        3403.51         -1.852             na 
2011-03-04        3436.55        3492.03        3412.11        3467.72          0.940             na 
2011-02-25        3537.06        3537.06        3367.73        3435.44         -2.873             na 
2011-02-18        3466.15        3555.28        3466.15        3537.06          2.226             na 
2011-02-11        3630.93        3639.54        3404.61        3460.04         -4.714             na 
2011-02-04        3583.11        3653.61        3572.47        3631.22          1.343             na 
2011-01-28        3656.00        3659.68        3554.46        3583.11         -1.786             na 
2011-01-21        3539.06        3700.90        3537.14        3648.26          3.086             na 
2011-01-14        3546.72        3616.19        3497.84        3539.06         -0.203             na 
2011-01-07        3523.82        3657.01        3523.82        3546.26          0.643             na 
2010-12-31        3466.15        3538.59        3447.12        3523.59          1.357             na 
2010-12-24        3407.29        3500.22        3403.54        3476.42          2.155             na 
2010-12-17        3390.87        3427.11        3284.39        3403.08          0.360             na 
2010-12-10        3425.11        3524.42        3351.98        3390.87         -0.922             na 
2010-12-03        3303.28        3450.49        3246.20        3422.43          3.620             na 
2010-11-26        3230.75        3326.32        3175.54        3302.88          1.290             na 
2010-11-19        3218.92        3277.63        3112.35        3260.80          1.409             na 
2010-11-12        3353.17        3368.76        3198.44        3215.48         -4.082             na 
2010-11-05        3011.76        3380.81        3011.76        3352.33         11.469             na 
2010-10-29        2855.87        3007.41        2855.87        3007.41          5.452             na 
2010-10-22        2742.23        2851.91        2712.46        2851.91          4.257             na 
2010-10-15        2699.07        2754.86        2680.68        2735.47          1.333             na 
2010-10-08        2652.73        2700.29        2620.47        2699.49          1.780             na 
2010-10-01        2576.30        2665.86        2575.40        2652.29          2.892             na 
2010-09-24        2474.44        2579.60        2474.44        2577.74          4.217             na 
2010-09-17        2436.77        2478.49        2430.65        2473.43          1.504             na 
2010-09-10        2423.22        2454.11        2404.98        2436.77          0.559             na 
2010-09-03        2349.03        2449.59        2306.58        2423.22          3.157             na 
2010-08-27        2449.60        2449.60        2258.75        2349.07         -3.686             na 
2010-08-20        2389.42        2473.47        2389.42        2438.97          2.998             na 
2010-08-13        2421.97        2428.94        2325.31        2367.98         -2.365             na 
2010-08-06        2398.54        2473.16        2397.49        2425.33          1.302             na 
2010-07-30        2375.20        2407.38        2365.71        2394.16          0.798             na 
2010-07-23        2284.16        2375.20        2282.96        2375.20          4.035             na 
2010-07-16        2291.86        2319.19        2274.37        2283.07         -0.281             na 
2010-07-09        2212.75        2289.60        2198.88        2289.50          3.266             na 
2010-07-02        2318.14        2318.14        2158.03        2217.08         -4.360             na 
2010-06-25        2322.92        2348.48        2293.47        2318.14         -0.096             na 
2010-06-18        2282.15        2333.37        2276.03        2320.36          1.715             na 
2010-06-11        2184.18        2281.23        2165.73        2281.23          4.586             na 
2010-06-04        2168.57        2239.65        2159.59        2181.21          0.583             na 
2010-05-28        2123.62        2178.32        2060.18        2168.57          2.117             na 
2010-05-21        2212.87        2226.65        2073.94        2123.62         -4.033             na 
2010-05-14        2163.17        2318.51        2163.17        2212.87          2.438             na 
2010-05-07        2398.82        2419.18        2096.07        2160.20         -9.852             na 
2010-04-30        2453.36        2455.21        2356.15        2396.27         -2.074             na 
2010-04-23        2399.68        2447.25        2374.68        2447.03          2.005             na 
2010-04-16        2488.82        2505.37        2385.39        2398.94         -3.570             na 
2010-04-09        2398.28        2498.67        2398.28        2487.76          4.805             na 
2010-04-02        2403.28        2423.94        2373.71        2373.71         -1.196             na 
2010-03-26        2383.98        2449.95        2375.26        2402.45          0.897             na 
2010-03-19        2359.97        2400.73        2325.89        2381.10          0.895             na 
2010-03-12        2304.01        2360.20        2296.51        2359.97          2.664             na 
2010-03-05        2224.50        2315.57        2224.50        2298.74          3.483             na 
2010-02-26        2335.61        2358.07        2188.46        2221.38         -4.866             na 
2010-02-19        2277.07        2336.89        2266.28        2334.99          2.709             na 
2010-02-12        2165.15        2283.76        2165.15        2273.41          5.000             na 
2010-02-05        2296.73        2343.65        2151.10        2165.15         -5.804             na 
2010-01-29        2332.63        2343.72        2281.06        2298.55         -1.417             na 
2010-01-22        2371.11        2395.34        2303.81        2331.60         -1.666             na 
2010-01-15        2357.33        2385.73        2247.57        2371.11          0.780             na 
2010-01-08        2329.81        2411.40        2329.81        2352.76          1.380             na 
2010-01-01        2249.97        2328.14        2249.97        2320.73          3.173             na 
2009-12-25        2220.99        2252.43        2215.41        2249.35          1.530             na 
2009-12-18        2178.05        2241.64        2178.05        2215.45          1.737             na 
2009-12-11        2174.47        2194.34        2138.39        2177.63          0.145             na 
2009-12-04        2188.99        2238.91        2143.46        2174.47         -0.645             na 
2009-11-27        2231.50        2278.13        2110.02        2188.58         -1.923             na 
2009-11-20        2249.93        2299.52        2207.45        2231.50         -0.086             na 
2009-11-13        2230.52        2291.18        2209.65        2233.43          0.478             na 
2009-11-06        2114.65        2260.67        2114.65        2222.81          5.060             na 
2009-10-30        2299.84        2343.29        2099.89        2115.76         -7.845             na 
2009-10-23        2205.65        2315.61        2205.20        2295.88          4.014             na 
2009-10-16        2175.51        2228.95        2173.73        2207.28          1.763             na 
2009-10-09        2025.83        2179.65        2025.83        2169.04          7.124             na 
2009-10-02        2014.05        2092.37        1999.30        2024.80          0.445             na 
2009-09-25        2004.75        2061.77        1967.04        2015.83          0.410             na 
2009-09-18        1895.14        2035.74        1895.14        2007.60          5.653             na 
2009-09-11        1799.41        1916.69        1792.14        1900.18          6.797             na 
2009-09-04        1797.02        1798.87        1731.48        1779.25         -0.989             na 
2009-08-28        1801.75        1815.93        1750.82        1797.02         -0.017             na 
2009-08-21        1721.79        1811.88        1708.59        1797.33          2.028             na 
2009-08-14        1799.53        1804.17        1755.29        1761.61         -2.107             na 
2009-08-07        1723.11        1816.56        1723.11        1799.53          4.632             na 
2009-07-31        1677.17        1739.53        1638.78        1719.87          2.673             na 
2009-07-24        1624.51        1689.86        1618.24        1675.10          3.231             na 
2009-07-17        1477.05        1640.47        1477.05        1622.67          9.800             na 
2009-07-10        1558.96        1565.06        1446.00        1477.84         -6.414             na 
2009-07-03        1579.37        1632.56        1557.87        1579.12         -0.055             na 
2009-06-26        1558.33        1590.82        1493.01        1579.99          1.316             na 
2009-06-19        1646.81        1647.68        1527.78        1559.46         -5.748             na 
2009-06-12        1611.80        1696.44        1602.37        1654.56          1.005             na 
2009-06-05        1589.47        1685.21        1589.47        1638.10          3.206             na 
2009-05-29        1553.00        1607.76        1553.00        1587.21          1.588             na 
2009-05-22        1459.96        1597.83        1459.96        1562.40          8.603             na 
2009-05-15        1498.63        1547.09        1426.75        1438.64         -4.095             na 
2009-05-08        1276.38        1500.06        1275.25        1500.06         17.629             na 
2009-05-01        1256.62        1293.06        1234.31        1275.25          1.272             na 
2009-04-24        1257.64        1268.17        1180.48        1259.23          0.060             na 
2009-04-17        1166.24        1264.03        1166.24        1258.47          8.200             na 
2009-04-10        1188.16        1192.18        1140.61        1163.10         -2.830             na 
2009-04-03        1161.91        1196.97        1109.23        1196.97          2.720             na 
2009-03-27        1073.76        1173.01        1073.76        1165.27          8.952             na 
2009-03-20        1044.29        1095.17        1027.88        1069.53          2.511             na 
2009-03-13        965.020        1046.69        952.440        1043.33          8.115             na 
2009-03-06        1016.42        1016.42        914.070        965.020         -5.324             na 
2009-02-27        1047.70        1051.23        991.930        1019.29         -2.798             na 
2009-02-20        1137.03        1137.03        1025.28        1048.63         -7.601             na 
2009-02-13        1144.08        1166.50        1080.56        1134.89         -0.781             na 
2009-02-06        1070.41        1152.15        1051.50        1143.82          6.195             na 
2009-01-30        1066.66        1116.49        1055.49        1077.09          0.992             na 
2009-01-23        1098.25        1108.45        1026.50        1066.51         -2.864             na 
2009-01-16        1177.91        1177.91        1058.49        1097.96         -6.917             na 
2009-01-09        1143.76        1215.52        1136.10        1179.55          3.168             na 
2009-01-02        1074.45        1143.33        1069.88        1143.33          8.007             na 
2008-12-26        1095.76        1104.38        1037.26        1058.57         -3.409             na 
2008-12-19        1099.08        1161.56        1086.02        1095.93         -0.207             na 
2008-12-12        1015.18        1103.30        1015.18        1098.20          9.237             na 
2008-12-05        993.990        1005.64        919.280        1005.34          1.142             na 
2008-11-28        829.740        994.770        829.740        993.990         19.904             na 
2008-11-21        1022.81        1022.81        821.820        828.990        -18.950             na 
2008-11-14        1101.54        1138.79        965.020        1022.81         -6.729             na 
2008-11-07        1014.60        1136.48        1011.88        1096.60          8.489             na 
2008-10-31        890.270        1028.73        819.360        1010.79         13.537             na 
2008-10-24        1213.03        1236.71        858.550        890.270        -26.788             na 
2008-10-17        1267.07        1392.76        1141.02        1216.02          0.002             na 
2008-10-10        1508.59        1508.59        1157.75        1215.99        -19.615             na 
2008-10-03        1686.03        1686.03        1500.68        1512.71        -10.617             na 
2008-09-26        1657.70        1751.62        1651.63        1692.40          1.797             na 
2008-09-19        1643.66        1662.52        1433.32        1662.52          0.902             na 
2008-09-12        1682.69        1709.19        1573.32        1647.65         -1.852             na 
2008-09-05        1777.35        1793.89        1652.00        1678.74         -5.537             na 
2008-08-29        1761.17        1788.96        1738.89        1777.14          0.918             na 
2008-08-22        1733.87        1760.98        1713.70        1760.98          1.568             na 
2008-08-15        1777.06        1777.73        1686.24        1733.79         -2.413             na 
2008-08-08        1877.54        1879.30        1761.40        1776.66         -5.700             na 
2008-08-01        1910.64        1956.22        1879.50        1884.06         -1.370             na 
2008-07-25        1912.56        1982.50        1890.49        1910.23          0.164             na 
2008-07-18        1910.22        1929.65        1865.61        1907.11          0.031             na 
2008-07-11        2004.30        2024.70        1890.32        1906.52         -4.980             na 
2008-07-04        2095.79        2115.08        1987.86        2006.44         -4.136             na 
2008-06-27        2070.79        2103.84        2062.26        2093.01          1.294             na 
2008-06-20        2070.13        2078.31        2026.77        2066.28         -0.008             na 
2008-06-13        2180.36        2183.62        2046.25        2066.44         -5.197             na 
2008-06-06        2204.43        2211.43        2134.92        2179.72         -1.179             na 
2008-05-30        2235.10        2239.38        2197.32        2205.72         -1.325             na 
2008-05-23        2141.91        2257.25        2140.02        2235.33          4.601             na 
2008-05-16        2113.64        2138.63        2083.92        2137.01          1.067             na 
2008-05-09        2110.22        2128.72        2083.03        2114.44          0.323             na 
2008-05-02        2101.97        2124.31        2069.29        2107.63          0.296             na 
2008-04-25        2186.74        2204.32        2095.38        2101.40         -3.891             na 
2008-04-18        2115.89        2191.11        2103.43        2186.47          3.373             na 
2008-04-11        2152.29        2169.79        2111.62        2115.12         -1.715             na 
2008-04-04        2089.86        2160.13        2084.19        2152.03          2.982             na 
2008-03-28        2021.44        2095.24        2021.44        2089.71          3.756             na 
2008-03-21        2115.94        2115.94        2010.31        2014.06         -4.867             na 
2008-03-14        2129.84        2149.91        2095.34        2117.10         -0.598             na 
2008-03-07        2162.20        2188.60        2121.27        2129.84         -1.497             na 
2008-02-29        2092.22        2199.12        2091.15        2162.20          3.536             na 
2008-02-22        2061.11        2097.83        2047.63        2088.36          2.416             na 
2008-02-15        1992.83        2060.02        1980.70        2039.09          2.332             na 
2008-02-08        2047.27        2084.55        1987.21        1992.62         -2.568             na 
2008-02-01        1981.15        2046.46        1964.39        2045.14          3.148             na 
2008-01-25        1996.48        2009.02        1861.12        1982.73         -0.985             na 
2008-01-18        2083.52        2132.38        1973.02        2002.46         -3.863             na 
2008-01-11        2128.94        2148.01        2068.71        2082.93         -2.161             na 
2008-01-04        2162.18        2163.98        2114.72        2128.94         -1.059             na 
2007-12-28        2145.54        2183.03        2145.54        2151.73          0.302             na 
2007-12-21        2184.49        2184.49        2097.05        2145.25         -1.796             na 
2007-12-14        2241.35        2265.13        2178.32        2184.49         -2.428             na 
2007-12-07        2207.80        2255.59        2184.49        2238.86          1.436             na 
2007-11-30        2213.99        2256.43        2159.28        2207.16         -0.221             na 
2007-11-23        2280.06        2282.18        2193.66        2212.04         -3.030             na 
2007-11-16        2308.88        2337.62        2261.06        2281.16         -1.429             na 
2007-11-09        2336.76        2336.76        2257.41        2314.23         -0.962             na 
2007-11-02        2336.09        2354.73        2305.70        2336.70          0.410             na 
2007-10-26        2232.65        2328.65        2201.51        2327.15          4.036             na 
2007-10-19        2262.11        2271.28        2221.20        2236.87         -1.116             na 
2007-10-12        2277.32        2298.70        2226.33        2262.11         -0.687             na 
2007-10-05        2187.96        2286.74        2187.96        2277.75          4.103             na 
2007-09-28        2122.37        2198.25        2122.37        2187.97          3.123             na 
2007-09-21        2049.28        2142.22        2025.31        2121.71          3.553             na 
2007-09-14        2044.15        2052.90        2002.03        2048.91          0.386             na 
2007-09-07        2062.08        2085.50        2033.49        2041.04         -1.020             na 
2007-08-31        2081.45        2083.99        1980.73        2062.08         -0.931             na 
2007-08-24        1932.91        2081.57        1932.91        2081.45          7.896             na 
2007-08-17        2053.37        2097.36        1751.75        1929.12         -6.040             na 
2007-08-10        2146.77        2171.84        2031.08        2053.13         -4.435             na 
2007-08-03        2153.24        2221.75        2147.19        2148.42         -0.068             na 
2007-07-27        2277.47        2303.43        2132.69        2149.89         -5.602             na 
2007-07-20        2288.06        2290.19        2237.71        2277.47         -0.452             na 
2007-07-13        2249.01        2289.17        2249.01        2287.82          1.726             na 
2007-07-06        2195.64        2263.27        2195.48        2249.01          2.654             na 
2007-06-29        2226.53        2234.75        2185.59        2190.87         -1.750             na 
2007-06-22        2216.58        2249.32        2214.28        2229.90          0.601             na 
2007-06-15        2170.18        2221.32        2134.98        2216.58          2.180             na 
2007-06-08        2248.31        2248.31        2152.78        2169.28         -3.560             na 
2007-06-01        2170.56        2256.29        2170.56        2249.36          3.545             na 
2007-05-25        2188.94        2223.70        2162.98        2172.35         -0.642             na 
2007-05-18        2128.92        2186.39        2120.42        2186.39          2.732             na 
2007-05-11        2163.73        2163.73        2097.72        2128.25         -1.640             na 
2007-05-04        2198.03        2201.04        2137.78        2163.73         -1.549             na 
2007-04-27        2217.57        2223.44        2170.63        2197.77         -0.850             na 
2007-04-20        2213.88        2234.56        2181.49        2216.60          0.164             na 
2007-04-13        2126.55        2214.96        2124.43        2212.98          4.019             na 
2007-04-06        2104.27        2127.48        2104.27        2127.48          1.175             na 
2007-03-30        2085.51        2102.80        2053.41        2102.78          0.828             na 
2007-03-23        1987.06        2092.93        1987.06        2085.51          5.022             na 
2007-03-16        2036.46        2068.18        1957.26        1985.79         -2.488             na 
2007-03-09        1984.27        2055.63        1905.92        2036.46          1.943             na 
2007-03-02        2206.67        2222.11        1975.97        1997.64         -9.299             na 
2007-02-23        2147.06        2225.56        2145.49        2202.45          2.655             na 
2007-02-16        2100.55        2150.41        2086.66        2145.49          2.155             na 
2007-02-09        2081.27        2127.82        2068.42        2100.24          0.911             na 
2007-02-02        2039.46        2093.42        2019.93        2081.27          2.050             na 
2007-01-26        2037.97        2073.03        2034.46        2039.46          0.105             na 
2007-01-19        2070.36        2083.95        2023.17        2037.32         -1.703             na 
2007-01-12        2069.58        2080.97        2010.24        2072.62          0.423             na 
2007-01-05        2087.85        2148.21        2043.12        2063.88         -1.271             na 
2006-12-29        2058.09        2097.33        2049.72        2090.46          1.601             na 
2006-12-22        2052.94        2064.69        2015.35        2057.51          0.383             na 
2006-12-15        1969.55        2070.14        1962.82        2049.65          4.067             na 
2006-12-08        1930.63        1987.58        1930.48        1969.55          2.078             na 
2006-12-01        1943.92        1972.42        1887.73        1929.46         -0.729             na 
2006-11-24        1886.84        1943.63        1886.84        1943.63          3.005             na 
2006-11-17        1885.55        1927.12        1861.42        1886.92          0.073             na 
2006-11-10        1846.83        1908.02        1836.66        1885.55          2.367             na 
2006-11-03        1784.89        1843.31        1766.45        1841.96          3.214             na 
2006-10-27        1701.60        1790.04        1691.90        1784.60          4.878             na 
2006-10-20        1679.31        1708.11        1667.88        1701.60          2.225             na 
2006-10-13        1646.22        1671.81        1620.38        1664.57          1.194             na 
2006-10-06        1638.05        1654.96        1621.07        1644.93          0.468             na 
2006-09-29        1633.73        1660.35        1600.76        1637.27         -0.072             na 
2006-09-22        1630.05        1672.43        1629.24        1638.45          0.657             na 
2006-09-15        1632.04        1639.48        1580.86        1627.75         -0.302             na 
2006-09-08        1670.08        1682.86        1632.68        1632.68         -2.692             na 
2006-09-01        1676.81        1682.42        1657.20        1677.85          0.062             na 
2006-08-25        1655.87        1680.53        1642.75        1676.81          1.265             na 
2006-08-18        1619.65        1656.59        1584.59        1655.87          2.285             na 
2006-08-11        1680.03        1683.47        1612.88        1618.88         -3.861             na 
2006-08-04        1689.65        1719.77        1678.56        1683.90         -0.340             na 
2006-07-28        1621.11        1698.00        1621.11        1689.65          4.270             na 
2006-07-21        1654.05        1671.19        1587.76        1620.45         -2.056             na 
2006-07-14        1704.68        1725.71        1632.05        1654.46         -2.946             na 
2006-07-07        1722.24        1730.77        1670.00        1704.68         -0.375             na 
2006-06-30        1604.82        1719.15        1595.29        1711.09          7.675             na 
2006-06-23        1568.33        1601.68        1547.63        1589.12          0.673             na 
2006-06-16        1584.39        1584.39        1486.56        1578.49         -0.372             na 
2006-06-09        1694.01        1703.86        1551.51        1584.39         -6.443             na 
2006-06-02        1679.34        1708.74        1634.45        1693.50          0.932             na 
2006-05-26        1655.72        1677.86        1537.53        1677.86          1.350             na 
2006-05-19        1778.90        1802.10        1626.17        1655.51         -8.367             na 
2006-05-12        1895.23        1905.19        1801.60        1806.68         -4.635             na 
2006-05-05        1911.26        1921.61        1841.82        1894.48         -0.740             na 
2006-04-28        1916.57        1952.93        1868.47        1908.61         -0.527             na 
2006-04-21        1859.25        1924.80        1859.25        1918.73          3.709             na 
2006-04-14        1830.62        1861.19        1828.17        1850.11          1.065             na 
2006-04-07        1803.14        1871.67        1798.69        1830.62          1.668             na 
2006-03-31        1795.11        1832.90        1795.11        1800.58          0.360             na 
2006-03-24        1810.63        1829.37        1782.50        1794.12         -0.912             na 
2006-03-17        1762.56        1824.04        1757.34        1810.63          2.727             na 
2006-03-10        1825.60        1850.62        1742.74        1762.56         -3.345             na 
2006-03-03        1728.75        1824.58        1704.30        1823.56          5.613             na 
2006-02-24        1699.49        1743.59        1699.49        1726.65          1.598             na 
2006-02-17        1695.48        1705.83        1648.17        1699.49          0.237             na 
2006-02-10        1704.12        1731.27        1676.15        1695.48         -0.461             na 
2006-02-03        1755.55        1794.96        1691.09        1703.33         -2.098             na 
2006-01-27        1710.68        1751.07        1681.76        1739.83          2.230             na 
2006-01-20        1646.52        1719.96        1641.90        1701.88          3.443             na 
2006-01-13        1616.81        1659.17        1604.28        1645.24          1.791             na 
2006-01-06        1545.14        1623.68        1542.62        1616.29          4.729             na 
2005-12-30        1529.67        1564.00        1524.74        1543.31          0.928             na 
2005-12-23        1524.50        1531.62        1487.17        1529.12          0.303             na 
2005-12-16        1538.84        1557.89        1502.89        1524.50         -0.702             na 
2005-12-09        1545.34        1580.30        1521.92        1535.28         -0.544             na 
2005-12-02        1629.63        1630.57        1516.36        1543.68         -5.274             na 
2005-11-25        1607.67        1641.61        1601.52        1629.63          1.614             na 
2005-11-18        1591.95        1615.66        1553.44        1603.75          0.706             na 
2005-11-11        1671.42        1674.31        1566.66        1592.51         -4.755             na 
2005-11-04        1604.79        1690.40        1601.84        1672.01          4.329             na 
2005-10-28        1594.21        1632.22        1573.39        1602.63          0.598             na 
2005-10-21        1603.71        1616.93        1556.26        1593.11         -0.661             na 
2005-10-14        1661.12        1661.12        1556.77        1603.71         -3.152             na 
2005-10-07        1698.23        1738.44        1608.32        1655.90         -2.297             na 
2005-09-30        1659.63        1725.81        1652.60        1694.83          2.170             na 
2005-09-23        1638.60        1665.78        1635.16        1658.84          1.886             na 
2005-09-16        1611.47        1643.80        1581.17        1628.13          1.034             na 
2005-09-09        1593.47        1625.53        1592.98        1611.47          1.180             na 
2005-09-02        1568.22        1624.33        1567.39        1592.68          1.784             na 
2005-08-26        1495.42        1579.89        1495.42        1564.76          4.637             na 
2005-08-19        1480.53        1501.57        1466.38        1495.42          1.088             na 
2005-08-12        1520.50        1530.32        1467.88        1479.33         -2.541             na 
2005-08-05        1517.30        1541.45        1503.10        1517.90          0.684             na 
2005-07-29        1484.37        1521.65        1447.15        1507.59          1.741             na 
2005-07-22        1462.94        1504.38        1460.43        1481.79          1.289             na 
2005-07-15        1386.77        1478.21        1386.77        1462.94          5.493             na 
2005-07-08        1361.84        1409.73        1343.26        1386.77          1.870             na 
2005-07-01        1443.95        1444.78        1340.09        1361.32         -5.766             na 
2005-06-24        1443.99        1471.50        1423.67        1444.61          0.043             na 
2005-06-17        1435.73        1464.62        1416.44        1443.99          0.605             na 
2005-06-10        1507.65        1509.43        1432.68        1435.30         -4.702             na 
2005-06-03        1460.72        1541.31        1460.72        1506.12          3.108             na 
2005-05-27        1435.74        1461.61        1435.74        1460.72          1.787             na 
2005-05-20        1440.66        1477.70        1434.98        1435.08         -0.315             na 
2005-05-13        1429.37        1464.25        1367.23        1439.61          0.716             na 
2005-05-06        1349.09        1458.57        1349.09        1429.37          6.009             na 
2005-04-29        1354.68        1377.70        1322.58        1348.35         -0.467             na 
2005-04-22        1290.62        1359.81        1290.62        1354.68          6.126             na 
2005-04-15        1415.33        1418.20        1265.97        1276.48         -9.810             na 
2005-04-08        1424.97        1427.68        1382.89        1415.33         -0.630             na 
2005-04-01        1363.79        1433.36        1325.09        1424.31          4.400             na 
2005-03-25        1458.35        1458.35        1357.92        1364.28         -6.440             na 
2005-03-18        1437.17        1471.05        1367.45        1458.19          1.549             na 
2005-03-11        1581.17        1613.86        1419.48        1435.95         -9.195             na 
2005-03-04        1603.47        1619.26        1548.73        1581.36         -1.185             na 
2005-02-25        1556.78        1607.47        1510.92        1600.32          2.731             na 
2005-02-18        1496.91        1566.00        1486.82        1557.77          4.066             na 
2005-02-11        1429.39        1511.13        1419.66        1496.91          4.786             na 
2005-02-04        1381.80        1430.37        1359.07        1428.54          3.374             na 
2005-01-28        1325.74        1389.63        1306.70        1381.92          4.238             na 
2005-01-21        1344.70        1352.26        1313.42        1325.74         -1.410             na 
2005-01-14        1309.83        1358.55        1309.45        1344.70          2.692             na 
2005-01-07        1376.01        1390.30        1298.37        1309.45         -4.793             na 
2004-12-31        1366.90        1408.10        1363.08        1375.37          0.635             na 
2004-12-24        1256.35        1374.65        1256.35        1366.69          8.827             na 
2004-12-17        1234.78        1259.62        1225.87        1255.84          1.745             na 
2004-12-10        1220.28        1239.24        1189.89        1234.30          1.276             na 
2004-12-03        1183.16        1236.06        1156.66        1218.75          3.008             na 
2004-11-26        1253.36        1253.36        1173.94        1183.16         -5.683             na 
2004-11-19        1259.30        1278.52        1216.29        1254.45         -0.250             na 
2004-11-12        1325.51        1339.64        1255.41        1257.60         -5.099             na 
2004-11-05        1287.73        1334.09        1271.82        1325.17          2.955             na 
2004-10-29        1204.88        1309.30        1183.65        1287.14          6.864             na 
2004-10-22        1229.04        1262.39        1195.71        1204.46         -1.985             na 
2004-10-15        1127.80        1233.78        1113.31        1228.85          8.869             na 
2004-10-08        1162.62        1175.21        1122.04        1128.74         -2.705             na 
2004-10-01        1098.98        1166.24        1094.50        1160.12          5.563             na 
2004-09-24        1057.28        1113.80        1057.28        1098.98          3.981             na 
2004-09-17        1003.10        1062.37        1003.10        1056.90          5.421             na 
2004-09-10        986.860        1006.08        979.720        1002.55          1.622             na 
2004-09-03        950.550        987.000        948.980        986.550          3.787             na 
2004-08-27        937.260        952.230        924.110        950.550          1.418             na 
2004-08-20        934.180        957.730        926.940        937.260          0.346             na 
2004-08-13        964.400        968.640        932.470        934.030         -3.120             na 
2004-08-06        963.440        994.900        955.040        964.110         -0.206             na 
2004-07-30        975.420        975.570        927.790        966.100         -0.955             na 
2004-07-23        961.610        994.670        950.380        975.420          1.436             na 
2004-07-16        985.800        991.510        947.480        961.610         -2.428             na 
2004-07-09        967.680        986.590        963.550        985.540          1.846             na 
2004-07-02        931.760        970.330        918.750        967.680          3.855             na 
2004-06-25        950.670        967.920        915.320        931.760         -2.041             na 
2004-06-18        885.410        951.260        853.330        951.170          7.427             na 
2004-06-11        928.680        940.660        880.730        885.410         -4.659             na 
2004-06-04        970.420        982.780        918.430        928.680         -4.301             na 
2004-05-28        934.920        979.630        923.220        970.420          5.390             na 
2004-05-21        892.680        929.850        828.340        920.790          2.261             na 
2004-05-14        1005.87        1005.87        883.460        900.430        -10.482             na 
2004-05-07        1078.05        1096.10        990.700        1005.87         -6.685             na 
2004-04-30        1144.18        1165.80        1073.75        1077.93         -5.690             na 
2004-04-23        1164.30        1170.21        1075.24        1142.96         -1.706             na 
2004-04-16        1182.36        1205.32        1161.40        1162.80         -1.654             na 
2004-04-09        1198.04        1202.49        1169.27        1182.36         -1.268             na 
2004-04-02        1210.43        1221.38        1178.77        1197.54         -1.114             na 
2004-03-26        1275.20        1294.06        1211.01        1211.03         -5.032             na 
2004-03-19        1259.29        1279.85        1229.91        1275.20          1.308             na 
2004-03-12        1156.76        1259.63        1129.43        1258.74          8.741             na 
2004-03-05        1183.14        1221.57        1151.55        1157.56         -2.162             na 
2004-02-27        1147.43        1211.08        1147.43        1183.14          3.246             na 
2004-02-20        1088.80        1145.94        1088.80        1145.94          5.133             na 
2004-02-13        1053.06        1106.57        997.280        1089.99          3.487             na 
2004-02-06        1141.08        1165.96        1042.36        1053.26         -7.674             na 
2004-01-30        1163.36        1218.14        1122.42        1140.81         -1.959             na 
2004-01-23        1207.73        1267.45        1153.34        1163.60         -3.690             na 
2004-01-16        1195.40        1225.38        1169.61        1208.18          1.069             na 
2004-01-09        1102.37        1199.03        1102.37        1195.40          8.524             na 
2004-01-02        1044.70        1108.48        1044.70        1101.51          5.438             na 
2003-12-26        999.270        1048.00        994.650        1044.70          4.502             na 
2003-12-19        997.760        1021.91        976.650        999.690          0.473             na 
2003-12-12        1030.10        1033.18        969.160        994.980         -3.143             na 
2003-12-05        996.780        1029.94        988.240        1027.27          3.082             na 
2003-11-28        946.590        1005.71        946.590        996.560          5.454             na 
2003-11-21        932.210        945.680        909.030        945.020          1.374             na 
2003-11-14        960.590        960.930        907.250        932.210         -3.203             na 
2003-11-07        929.890        969.010        929.890        963.060          3.567             na 
2003-10-31        924.740        958.700        912.710        929.890          0.667             na 
2003-10-24        879.360        926.300        879.360        923.730          5.228             na 
2003-10-17        864.460        882.420        864.460        877.840          1.668             na 
2003-10-10        831.110        872.180        822.460        863.440          4.009             na 
2003-10-03        810.760        840.860        810.760        830.160          2.456             na 
2003-09-26        779.090        816.200        771.170        810.260          3.655             na 
2003-09-19        765.080        807.470        764.360        781.690          2.228             na 
2003-09-12        749.960        779.190        725.030        764.650          1.835             na 
2003-09-05        713.330        753.690        708.110        750.870          5.263             na 
2003-08-29        682.980        718.820        682.290        713.330          4.308             na 
2003-08-22        714.070        714.640        661.240        683.870         -4.174             na 
2003-08-15        740.470        742.100        701.630        713.660         -3.592             na 
2003-08-08        748.420        759.070        736.470        740.250         -1.139             na 
2003-08-01        734.430        776.690        726.110        748.780          2.047             na 
2003-07-25        747.190        755.120        729.610        733.760         -1.275             na 
2003-07-18        709.610        743.240        685.530        743.240          4.608             na 
2003-07-11        728.620        747.400        699.190        710.500         -2.307             na 
2003-07-04        739.950        768.430        708.870        727.280         -0.895             na 
2003-06-27        801.000        815.770        721.840        733.850         -8.403             na 
2003-06-20        776.770        808.360        766.090        801.170          4.266             na 
2003-06-13        718.890        787.370        712.620        768.390          6.914             na 
2003-06-06        679.430        719.390        679.430        718.700          5.955             na 
2003-05-30        653.870        687.430        653.870        678.310          3.835             na 
2003-05-23        648.060        672.620        611.090        653.260          1.100             na 
2003-05-16        637.720        651.030        609.390        646.150          1.344             na 
2003-05-09        659.160        671.000        624.290        637.580         -3.140             na 
2003-05-02        648.770        659.650        606.780        658.250         -1.159             na 
2003-04-25        608.500        682.690        608.500        665.970         10.880             na 
2003-04-18        569.090        605.330        569.090        600.620          5.778             na 
2003-04-11        571.510        576.520        557.730        567.810         -0.225             na 
2003-04-04        566.660        574.330        557.350        569.090          0.464             na 
2003-03-28        583.280        583.280        558.980        566.460         -3.227             na 
2003-03-21        560.180        585.510        551.600        585.350          4.493             na 
2003-03-14        582.080        583.420        545.000        560.180         -3.668             na 
2003-03-07        594.430        600.770        579.390        581.510         -2.073             na 
2003-02-28        590.480        598.360        575.530        593.820          0.613             na 
2003-02-21        580.510        590.200        577.870        590.200          1.669             na 
2003-02-14        564.990        592.130        562.220        580.510          2.765             na 
2003-02-07        550.180        574.840        547.350        564.890          2.735             na 
2003-01-31        557.810        561.000        543.220        549.850         -1.427             na 
2003-01-24        577.030        577.990        553.410        557.810         -3.359             na 
2003-01-17        575.770        606.360        569.300        577.200          0.243             na 
2003-01-10        530.640        609.980        530.640        575.800          8.510             na 
2003-01-03        518.180        530.640        518.110        530.640          2.454             na 
2002-12-27        506.560        531.650        506.560        517.930          2.784             na 
2002-12-20        469.690        507.370        469.690        503.900          7.284             na 
2002-12-13        516.080        517.140        464.510        469.690         -9.156             na 
2002-12-06        497.810        529.430        497.810        517.030          3.865             na 
2002-11-29        488.230        518.520        486.960        497.790          2.319             na 
2002-11-22        452.180        498.290        451.120        486.510          7.616             na 
2002-11-15        437.600        463.960        432.810        452.080          2.830             na 
2002-11-08        431.330        449.640        422.820        439.640          2.130             na 
2002-11-01        444.360        449.200        423.280        430.470         -3.071             na 
2002-10-25        449.280        454.660        426.700        444.110         -1.127             na 
2002-10-18        425.930        450.680        423.290        449.170          7.170             na 
2002-10-11        411.960        429.880        396.600        419.120          2.020             na 
2002-10-04        394.290        412.800        391.050        410.820          4.383             na 
2002-09-27        378.030        394.060        373.000        393.570          4.453             na 
2002-09-20        386.440        388.920        374.260        376.790         -2.736             na 
2002-09-13        371.880        396.640        371.580        387.390          4.171             na 
2002-09-06        375.150        376.220        367.370        371.880         -0.874             na 
2002-08-30        387.660        389.220        375.160        375.160         -3.082             na 
2002-08-23        382.580        391.330        378.620        387.090          1.229             na 
2002-08-16        375.520        382.390        362.720        382.390          1.829             na 
2002-08-09        357.580        375.520        340.080        375.520          5.061             na 
2002-08-02        356.190        364.130        351.510        357.430          0.444             na 
2002-07-26        380.440        389.140        353.220        355.850         -6.227             na 
2002-07-19        371.030        390.800        355.430        379.480          2.277             na 
2002-07-12        389.850        414.580        360.080        371.030         -3.062             na 
2002-07-05        359.250        399.290        351.250        382.750          9.154             na 
2002-06-28        309.260        354.520        305.670        350.650         11.989             na 
2002-06-21        277.730        339.370        277.730        313.110         16.950             na 
2002-06-14        296.240        298.650        265.970        267.730         -9.124             na 
2002-06-07        319.090        323.570        287.350        294.610         -7.224             na 
2002-05-31        330.420        350.620        316.480        317.550         -3.895             na 
2002-05-24        375.020        382.390        330.420        330.420        -11.347             na 
2002-05-17        387.540        390.770        362.260        372.710         -3.827             na 
2002-05-10        405.840        416.440        377.540        387.540         -4.509             na 
2002-05-03        419.100        425.830        379.730        405.840             na             na 
2002-04-26             na             na             na             na             na             na 
2002-04-19        387.340        431.500        362.340        419.680          8.559             na 
2002-04-12        398.810        399.560        377.750        386.590         -3.608             na 
2002-04-05        436.220        447.400        396.590        401.060         -8.041             na 
2002-03-29        432.090        449.750        417.060        436.130          0.888             na 
2002-03-22        393.180        444.080        389.540        432.290         10.654             na 
2002-03-15        394.360        411.730        369.950        390.670          0.269             na 
2002-03-08        413.420        413.420        369.770        389.620         -4.004             na 
2002-03-01        369.560        418.940        369.560        405.870         10.309             na 
2002-02-22        376.150        410.730        362.250        367.940         -2.183             na 
2002-02-15        457.000        457.540        359.000        376.150        -17.789             na 
2002-02-08        444.920        489.520        435.460        457.540          2.836             na 
2002-02-01        408.660        471.580        407.530        444.920          9.451             na 
2002-01-25        414.860        500.590        392.240        406.500         -2.015             na 
2002-01-18        322.970        422.300        318.920        414.860             na             na 
2002-01-11             na             na             na             na             na             na 
2002-01-04        307.260        345.870        296.190        343.220         16.192             na 
2001-12-28        308.330        311.230        283.530        295.390         -7.823             na 
2001-12-21        252.670        320.490        245.990        320.460         26.829             na 
2001-12-14        253.200        258.800        231.740        252.670         -0.688             na 
2001-12-07        203.250        270.750        203.250        254.420         25.671             na 
2001-11-30        214.440        224.560        193.400        202.450         -5.056             na 
2001-11-23        219.640        222.920        202.930        213.230         -2.918             na 
2001-11-16        227.900        229.860        218.330        219.640         -3.819             na 
2001-11-09        222.500        244.410        222.500        228.360          2.634             na 
2001-11-02        238.570        238.570        208.970        222.500         -7.442             na 
2001-10-26        255.440        256.920        237.940        240.390         -5.048             na 
2001-10-19        232.970        258.950        229.530        253.170          8.671             na 
2001-10-12        212.040        235.490        210.220        232.970          8.424             na 
2001-10-05        241.870        244.960        201.890        214.870        -11.776             na 
2001-09-28        239.640        251.820        239.640        243.550          1.691             na 
2001-09-21        265.410        275.890        234.500        239.500         -9.973             na 
2001-09-14        299.530        299.530        248.040        266.030        -11.353             na 
2001-09-07        319.890        321.550        298.480        300.100         -6.187             na 
2001-08-31        316.590        329.250        312.810        319.890          1.042             na 
2001-08-24        312.250        329.900        302.990        316.590          0.665             na 
2001-08-17        331.500        337.010        313.990        314.500         -5.131             na 
2001-08-10        311.880        333.000        300.960        331.510          6.104             na 
2001-08-03        326.740        334.140        302.150        312.440         -3.209             na 
2001-07-27        337.120        345.780        315.840        322.800         -3.385             na 
2001-07-20        327.390        343.170        315.920        334.110          1.529             na 
2001-07-13        370.560        370.560        293.230        329.080        -11.014             na 
2001-07-06        402.230        408.210        363.240        369.810         -8.065             na 
2001-06-29        417.470        426.010        400.490        402.250         -3.229             na 
2001-06-22        435.070        435.070        414.910        415.670         -5.146             na 
2001-06-15        451.400        455.320        431.240        438.220         -2.920             na 
2001-06-08        437.150        454.920        435.550        451.400          3.580             na 
2001-06-01        440.730        440.770        425.950        435.800         -1.119             na 
2001-05-25        428.130        444.590        428.130        440.730          2.962             na 
2001-05-18        415.210        439.020        412.890        428.050          2.055             na 
2001-05-11        443.630        449.730        417.350        419.430         -5.166             na 
2001-05-04        449.360        450.900        424.440        442.280         -1.576             na 
2001-04-27        418.830        449.500        408.590        449.360          6.950             na 
2001-04-20        454.360        468.700        419.520        420.160         -7.892             na 
2001-04-13        452.940        470.240        452.940        456.160          0.711             na 
2001-04-06        442.000        453.480        427.990        452.940          2.057             na 
2001-03-30        437.580        465.440        436.260        443.810          3.392             na 
2001-03-23        445.280        448.910        396.200        429.250         -3.102             na 
2001-03-16        476.830        476.830        439.420        442.990         -7.186             na 
2001-03-09        458.980        490.310        458.980        477.290          6.346             na 
2001-03-02        460.410        461.460        429.200        448.810         -2.519             na 
2001-02-23        483.150        485.720        448.340        460.410         -4.707             na 
2001-02-16        504.240        510.120        482.780        483.150         -4.224             na 
2001-02-09        517.390        517.780        502.580        504.460         -2.574             na 
2001-02-02        524.630        535.970        515.460        517.790         -1.409             na 
2001-01-26        526.460        540.160        524.270        525.190         -0.306             na 
2001-01-19        499.550        527.520        498.300        526.800          5.455             na 
2001-01-12        464.080        507.930        462.320        499.550          7.643             na 
2001-01-05        418.510        468.140        417.900        464.080         11.352             na 
2000-12-29        421.530        423.090        415.420        416.770         -0.856             na 
2000-12-22        406.300        423.970        402.050        420.370          3.757             na 
2000-12-15        411.450        423.060        400.480        405.150         -1.488             na 
2000-12-08        402.310        418.990        398.510        411.270          2.222             na 
2000-12-01        419.220        424.220        396.570        402.330         -3.765             na 
2000-11-24        424.400        426.670        412.490        418.070         -1.492             na 
2000-11-17        434.500        447.020        421.330        424.400         -2.325             na 
2000-11-10        427.650        435.350        422.110        434.500          1.564             na 
2000-11-03        435.610        440.900        426.270        427.810         -2.051             na 
2000-10-27        424.920        436.770        396.390        436.770          2.738             na 
2000-10-20        436.900        436.900        408.090        425.130         -2.694             na 
2000-10-13        465.080        465.080        428.880        436.900         -6.039             na 
2000-10-06        475.400        480.180        464.390        464.980         -2.196             na 
2000-09-29        484.500        487.440        471.270        475.420         -1.675             na 
2000-09-22        487.900        487.900        472.850        483.520         -0.898             na 
2000-09-15        487.450        491.730        480.660        487.900         -0.109             na 
2000-09-08        496.110        500.990        487.670        488.430         -1.608             na 
2000-09-01        475.670        498.630        469.150        496.410          4.455             na 
2000-08-25        462.280        475.290        456.870        475.240          2.586             na 
2000-08-18        491.990        492.510        461.560        463.260         -5.840             na 
2000-08-11        486.260        503.090        486.260        491.990          1.178             na 
2000-08-04        497.380        502.500        481.580        486.260         -2.161             na 
2000-07-28        519.970        525.980        495.730        497.000         -4.418             na 
2000-07-21        545.540        546.900        517.950        519.970         -4.712             na 
2000-07-14        534.620        546.560        530.190        545.680          2.090             na 
2000-07-07        496.900        538.300        496.900        534.510          7.569             na 
2000-06-30        476.030        496.930        466.930        496.900          4.384             na 
2000-06-23        485.780        488.390        473.570        476.030         -1.930             na 
2000-06-16        489.860        506.510        485.400        485.400         -0.953             na 
2000-06-09        500.010        503.390        477.790        490.070         -2.254             na 
2000-06-02        459.980        501.370        452.800        501.370          9.548             na 
2000-05-26        427.660        457.670        413.220        457.670          7.528             na 
2000-05-19        460.480        476.820        419.700        425.630         -7.498             na 
2000-05-12        486.770        487.250        453.150        460.130         -5.603             na 
2000-05-05        509.940        520.140        486.100        487.440         -4.332             na 
2000-04-28        507.560        520.740        500.720        509.510          0.124             na 
2000-04-21        508.630        518.380        497.490        508.880         -0.079             na 
2000-04-14        577.650        578.370        507.300        509.280        -11.520             na 
2000-04-07        569.040        575.840        540.100        575.590          1.116             na 
2000-03-31        608.710        610.080        566.730        569.240         -6.373             na 
2000-03-24        609.930        612.320        590.980        607.990          0.300             na 
2000-03-17        609.360        617.930        597.940        606.170         -0.625             na 
2000-03-10        647.180        648.610        608.560        609.980         -5.472             na 
2000-03-03        636.190        647.770        625.440        645.290          1.399             na 
2000-02-25        617.990        639.650        612.310        636.390          2.859             na 
2000-02-18        637.300        638.210        616.660        618.700         -2.877             na 
2000-02-11        599.130        642.770        596.650        637.030          6.326             na 
2000-02-04        568.360        603.010        558.250        599.130          5.342             na 
2000-01-28        570.120        588.950        561.140        568.750         -0.219             na 
2000-01-21        568.960        588.390        561.030        570.000          0.692             na 
2000-01-14        522.940        569.270        514.760        566.080          8.420             na 
2000-01-07        550.280        559.950        516.900        522.120         -5.150             na 
1999-12-31        547.170        550.600        534.500        550.470          0.574             na 
1999-12-24        551.450        556.780        544.220        547.330         -0.747             na 
1999-12-17        556.860        558.300        531.670        551.450         -0.972             na 
1999-12-10        560.500        561.530        545.190        556.860         -0.649             na 
1999-12-03        555.440        564.500        534.730        560.500          0.911             na 
1999-11-26        525.580        555.440        525.580        555.440          5.846             na 
1999-11-19        549.920        559.330        522.890        524.760         -4.575             na 
1999-11-12        566.000        578.010        548.740        549.920         -2.952             na 
1999-11-05        538.900        575.610        533.700        566.650          5.190             na 
1999-10-29        545.820        550.630        535.140        538.690         -1.306             na 
1999-10-22        506.430        547.440        498.400        545.820          7.542             na 
1999-10-15        537.520        537.520        500.560        507.540         -5.667             na 
1999-10-08        526.260        543.350        526.090        538.030          2.305             na 
1999-10-01        506.620        541.340        506.620        525.910          3.824             na 
1999-09-24        518.830        521.530        501.300        506.540         -2.325             na 
1999-09-17        525.020        532.020        515.130        518.600         -1.266             na 
1999-09-10        517.480        525.570        510.460        525.250          1.502             na 
1999-09-03        507.420        523.850        498.630        517.480          1.999             na 
1999-08-27        472.430        514.660        472.430        507.340          7.389             na 
1999-08-20        478.960        481.970        468.440        472.430         -1.335             na 
1999-08-13        464.890        484.850        456.410        478.820          2.996             na 
1999-08-06        475.650        477.270        453.030        464.890         -2.268             na 
1999-07-30        469.170        476.610        455.400        475.680          1.353             na 
1999-07-23        492.970        500.860        465.850        469.330         -4.795             na 
1999-07-16        496.930        500.670        449.430        492.970         -0.797             na 
1999-07-09        523.980        531.280        495.180        496.930         -5.162             na 
1999-07-02        536.640        540.690        496.350        523.980         -2.206             na 
1999-06-25        526.360        547.780        526.360        535.800          1.917             na 
1999-06-18        512.150        527.870        503.890        525.720          2.670             na 
1999-06-11        527.090        531.890        510.330        512.050         -2.807             na 
1999-06-04        519.010        526.840        512.060        526.840          1.558             na 
1999-05-28        511.360        526.410        492.920        518.760          1.479             na 
1999-05-21        545.410        553.140        508.480        511.200         -6.382             na 
1999-05-14        590.140        592.130        532.890        546.050         -7.449             na 
1999-05-07        563.960        607.570        563.960        590.000          4.671             na 
1999-04-30        510.520        575.700        499.240        563.670         10.863             na 
1999-04-23        494.540        537.560        494.540        508.440          2.950             na 
1999-04-16        444.140        493.870        435.550        493.870         11.129             na 
1999-04-09        420.010        455.830        420.010        444.410          5.867             na 
1999-04-02        406.680        424.760        406.680        419.780          3.170             na 
1999-03-26        410.610        413.310        398.630        406.880         -0.771             na 
1999-03-19        408.670        421.390        408.330        410.040          0.515             na 
1999-03-12        386.900        414.940        383.850        407.940          5.299             na 
1999-03-05        380.880        390.890        372.470        387.410          1.749             na 
1999-02-26        391.090        392.730        371.310        380.750         -2.644             na 
1999-02-19        387.380        395.530        380.500        391.090          0.958             na 
1999-02-12        394.660        395.390        379.690        387.380         -1.790             na 
1999-02-05        372.210        407.440        371.480        394.440          6.061             na 
1999-01-29        359.460        375.290        356.240        371.900          3.461             na 
1999-01-22        383.340        390.160        345.540        359.460         -5.992             na 
1999-01-15        423.970        426.230        333.000        382.370        -10.412             na 
1999-01-08        430.060        451.970        421.880        426.810         -0.756             na 
1999-01-01        445.460        445.610        426.420        430.060         -3.072             na 
1998-12-25        424.650        444.880        424.520        443.690          4.629             na 
1998-12-18        433.350        433.990        409.220        424.060         -2.555             na 
1998-12-11        451.040        454.250        427.010        435.180         -3.420             na 
1998-12-04        511.860        513.720        444.110        450.590        -12.936             na 
1998-11-27        503.280        524.670        493.570        517.540          3.108             na 
1998-11-20        472.140        501.940        471.390        501.940          6.325             na 
1998-11-13        493.720        493.720        463.320        472.080         -4.430             na 
1998-11-06        457.630        505.110        457.630        493.960          7.979             na 
1998-10-30        455.420        462.090        434.950        457.460          0.514             na 
1998-10-23        422.560        470.940        422.560        455.120          7.784             na 
1998-10-16        385.670        433.080        385.670        422.250          9.547             na 
1998-10-09        370.890        385.720        347.110        385.450          3.034             na 
1998-10-02        389.520        406.300        350.940        374.100         -3.892             na 
1998-09-25        359.300        401.260        348.750        389.250          8.324             na 
1998-09-18        321.990        382.400        321.990        359.340         11.534             na 
1998-09-11        356.100        384.390        299.510        322.180         -9.235             na 
1998-09-04        365.040        405.560        345.590        354.960         -2.633             na 
1998-08-28        407.790        429.540        348.000        364.560        -10.476             na 
1998-08-21        482.490        482.490        399.800        407.220        -15.782             na 
1998-08-14        531.850        532.550        474.450        483.530         -9.270             na 
1998-08-07        588.660        588.830        528.820        532.930         -9.487             na 
1998-07-31        608.380        608.380        588.790        588.790         -3.357             na 
1998-07-24        628.730        634.890        598.570        609.240         -3.078             na 
1998-07-17        612.330        630.820        612.330        628.590          2.577             na 
1998-07-10        614.770        617.470        608.960        612.800          4.675             na 
1998-07-03        540.990        585.430        540.990        585.430          8.301             na 
1998-06-26        561.510        563.720        539.340        540.560         -3.748             na 
1998-06-19        566.510        573.470        537.920        561.610         -0.879             na 
1998-06-12        614.780        614.780        551.350        566.590         -7.904             na 
1998-06-05        599.120        617.480        587.910        615.220          2.194             na 
1998-05-29        626.400        626.400        588.490        602.010         -3.892             na 
1998-05-22        668.380        668.380        625.550        626.390         -6.369             na 
1998-05-15        694.350        695.920        664.350        669.000         -3.566             na 
1998-05-08        700.130        713.160        688.840        693.740         -0.738             na 
1998-05-01        701.210        705.000        671.820        698.900         -0.329             na 
1998-04-24        693.490        712.710        692.550        701.210          1.153             na 
1998-04-17        660.920        697.580        657.640        693.220          4.901             na 
1998-04-10        684.030        685.290        657.980        660.830         -3.380             na 
1998-04-03        710.040        720.730        681.880        683.950         -3.707             na 
1998-03-27        688.380        720.190        688.380        710.280          3.210             na 
1998-03-20        675.500        688.190        664.890        688.190          1.934             na 
1998-03-13        666.770        678.820        657.450        675.130          1.225             na 
1998-03-06        687.430        690.120        661.640        666.960         -2.866             na 
1998-02-27        675.570        692.820        673.040        686.640          1.675             na 
1998-02-20        674.460        682.560        662.950        675.330          0.129             na 
1998-02-13        658.280        679.230        653.180        674.460          2.502             na 
1998-02-06        614.710        671.560        614.710        658.000          7.450             na 
1998-01-30        608.690        635.170        608.690        612.380          0.572             na 
1998-01-23        614.700        628.870        607.240        608.900         -0.898             na 
1998-01-16        589.200        615.870        574.820        614.420          4.109             na 
1998-01-09        679.850        679.920        589.050        590.170        -14.962             na 
1998-01-02        664.670        694.010        644.670        694.010          7.709             na 
1997-12-26        645.620        650.160        640.380        644.340         -0.150             na 
1997-12-19        653.290        684.890        639.610        645.310         -1.222             na 
1997-12-12        724.090        724.090        644.560        653.290         -9.738             na 
1997-12-05        656.240        723.980        656.240        723.770         10.398             na 
1997-11-28        649.410        659.040        617.290        655.600          0.877             na 
1997-11-21        608.270        650.780        590.050        649.900          7.196             na 
1997-11-14        652.000        652.000        556.720        606.270         -6.897             na 
1997-11-07        663.610        710.480        642.070        651.180         -1.372             na 
1997-10-31        777.590        777.590        628.700        660.240        -16.022             na 
1997-10-24        821.840        862.910        784.990        786.210         -4.307             na 
1997-10-17        825.500        840.500        812.400        821.600         -0.441             na 
1997-10-10        834.040        845.240        823.260        825.240         -1.061             na 
1997-10-03        826.300        838.790        821.580        834.090          0.990             na 
1997-09-26        812.190        833.120        800.170        825.910          1.673             na 
1997-09-19        816.020        832.040        800.900        812.320         -0.435             na 
1997-09-12        832.120        835.660        789.520        815.870         -1.935             na 
1997-09-05        830.900        841.740        806.220        831.970         -0.115             na 
1997-08-29        844.860        866.730        832.180        832.930         -1.288             na 
1997-08-22        838.350        869.450        838.350        843.800          0.607             na 
1997-08-15        850.690        856.170        835.000        838.710         -1.413             na 
1997-08-08        840.020        860.220        822.590        850.730          1.147             na 
1997-08-01        840.260        859.170        834.490        841.080         -0.013             na 
1997-07-25        802.110        845.010        784.280        841.190          4.872             na 
1997-07-18        850.620        854.400        800.260        802.110         -5.703             na 
1997-07-11        838.140        857.320        838.140        850.620          1.512             na 
1997-07-04        808.360        837.950        803.320        837.950          3.460             na 
1997-06-27        821.930        830.160        808.480        809.930         -1.528             na 
1997-06-20        813.400        828.340        798.590        822.500          1.119             na 
1997-06-13        803.610        815.340        798.450        813.400          1.301             na 
1997-06-06        778.930        802.950        778.930        802.950          3.196             na 
1997-05-30        767.670        780.650        757.750        778.080          1.356             na 
1997-05-23        742.830        768.230        738.940        767.670          3.316             na 
1997-05-16        723.680        745.080        722.540        743.030          2.660             na 
1997-05-09        732.250        738.300        722.900        723.780         -1.163             na 
1997-05-02        715.870        733.600        713.240        732.300          2.351             na 
1997-04-25        703.760        722.830        697.290        715.480          1.652             na 
1997-04-18        684.180        716.520        670.860        703.850          2.580             na 
1997-04-11        723.200        725.460        685.990        686.150         -5.021             na 
1997-04-04        737.570        737.960        702.360        722.420         -2.263             na 
1997-03-28        731.120        751.140        730.760        739.150          1.197             na 
1997-03-21        711.440        732.100        696.290        730.410          2.629             na 
1997-03-14        730.760        742.000        701.050        711.700         -2.555             na 
1997-03-07        717.060        735.790        703.900        730.360          1.771             na 
1997-02-28        741.390        759.730        710.820        717.650         -3.133             na 
1997-02-21        725.390        740.860        725.390        740.860          2.119             na 
1997-02-14        702.990        726.120        698.830        725.490          3.201             na 
1997-02-07        693.060        710.730        690.250        702.990          1.513             na 
1997-01-31        661.580        694.820        652.850        692.510          4.617             na 
1997-01-24        681.250        693.080        658.840        661.950         -2.794             na 
1997-01-17        674.930        698.040        670.080        680.980          1.498             na 
1997-01-10        651.830        674.930        651.830        670.930          2.930             na 
1997-01-03        650.230        652.550        639.600        651.830          0.246             na 
1996-12-27        628.150        657.490        628.150        650.230          3.540             na 
1996-12-20        600.430        628.390        599.750        628.000          4.592             na 
1996-12-13        626.590        634.260        592.440        600.430         -4.166             na 
1996-12-06        617.030        640.440        615.130        626.530          1.540             na 
1996-11-29        607.060        618.130        600.670        617.030          1.642             na 
1996-11-22        603.690        609.690        597.060        607.060          0.638             na 
1996-11-15        579.590        609.200        578.580        603.210          4.117             na 
1996-11-08        573.900        586.940        573.900        579.360          0.951             na 
1996-11-01        559.570        574.300        559.570        573.900          2.561             na 
1996-10-25        569.750        569.970        547.510        559.570         -1.770             na 
1996-10-18        584.290        584.580        560.440        569.650         -2.511             na 
1996-10-11        583.240        585.870        578.270        584.320             na             na