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  
VIX US SP1200 global total rtn Global FTSE 100 United Kin
SP500 US NasDAQ Comp US DAX 30 Germany
SP500_div US Rus 2000 US
DJIA US Nikkei 225 Japan
SP1200 global Global Hang Seng Hong Kong

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      S&P Global 1200 Tot Return (w dividends) Index Global Weekly Data
  (1)   Open for Week   (2)   High for Week   (3)   Low for Week   (4)   Close for Week   (5)   %Chg for Week   (6)   Volume (thous of shares) - Average over days in Week   |   EconStats does not guarantee the accuracy of this data.
           |_S&P_Global_1200_Tot_Return_(w_dividends)_weekly_________________________________________|
           |      (1)     |      (2)     |      (3)     |      (4)     |      (5)     |      (6)     |
           |              |              |              |              |              | Volume       |
           |              |              |              |              |              |(thous) -     |
           | Open for     | High for     | Low  for     | Close for    | %Chg for     | Avg over     |
           | Week         | Week         | Week         | Week         | Week         | days in Week |
Year-Mn-Dy |____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|____2009-2001_|
           <-YTD chg (Nov 5, 2009)
  Last obs:       2009-11-5      2009-11-5      2009-11-5      2009-11-5      2009-11-5      2009-11-5
2009-11-06        1594.57        1624.14        1589.28        1624.14          2.191             na 
2009-10-30        1637.53        1637.53        1589.31        1589.31         -4.173             na 
2009-10-23        1684.00        1684.00        1658.53        1658.53         -0.292             na 
2009-10-16        1645.13        1677.30        1641.29        1663.38          1.756             na 
2009-10-09        1580.94        1634.67        1580.94        1634.67          4.609             na 
2009-10-02        1616.24        1617.00        1562.66        1562.66         -2.245             na 
2009-09-25        1622.47        1639.27        1598.54        1598.54         -2.048             na 
2009-09-18        1600.36        1635.03        1600.36        1631.97          1.991             na 
2009-09-11        1552.71        1600.10        1552.71        1600.10          3.793             na 
2009-09-04        1550.16        1550.16        1515.37        1541.63         -1.198             na 
2009-08-28        1555.06        1560.32        1554.01        1560.32          0.961             na 
2009-08-21        1477.37        1545.47        1477.37        1545.47          1.806             na 
2009-08-14        1513.66        1529.70        1498.12        1518.06         -0.069             na 
2009-08-07        1520.29        1522.35        1511.91        1519.10          1.641             na 
2009-07-31        1472.07        1494.56        1458.40        1494.56          2.123             na 
2009-07-24        1422.92        1463.49        1422.92        1463.49          4.502             na 
2009-07-17        1332.01        1400.44        1332.01        1400.44          6.882             na 
2009-07-10        1339.92        1339.92        1310.26        1310.26         -2.616             na 
2009-07-03        1380.92        1384.19        1345.46        1345.46         -1.786             na 
2009-06-26        1333.29        1369.92        1333.29        1369.92         -0.166             na 
2009-06-19        1363.34        1372.20        1356.37        1372.20         -2.987             na 
2009-06-12        1388.85        1419.98        1388.85        1414.45          0.917             na 
2009-06-05        1414.44        1422.14        1394.05        1401.60          1.623             na 
2009-05-29        1339.02        1379.21        1339.02        1379.21          3.118             na 
2009-05-22        1330.76        1354.93        1330.76        1337.50          2.798             na 
2009-05-15        1335.44        1335.44        1301.10        1301.10         -4.162             na 
2009-05-08        1305.64        1357.60        1305.64        1357.60          7.182             na 
2009-05-01        1229.87        1266.63        1221.00        1266.63          1.896             na 
2009-04-24        1194.66        1243.07        1194.66        1243.07          0.253             na 
2009-04-17        1222.34        1239.93        1213.48        1239.93          2.287             na 
2009-04-10        1193.71        1212.20        1172.28        1212.20          0.748             na 
2009-04-03        1112.69        1203.20        1112.69        1203.20          3.922             na 
2009-03-27        1167.50        1181.25        1153.78        1157.79          4.590             na 
2009-03-20        1072.39        1121.77        1072.39        1106.99          4.354             na 
2009-03-13        961.963        1060.80        961.963        1060.80          9.027             na 
2009-03-06        993.870        1011.91        972.967        972.967         -6.997             na 
2009-02-27        1053.86        1073.08        1046.17        1046.17         -3.276             na 
2009-02-20        1158.98        1158.98        1081.60        1081.60         -7.208             na 
2009-02-13        1222.13        1222.13        1165.62        1165.62         -4.258             na 
2009-02-06        1152.54        1217.46        1152.54        1217.46          4.438             na 
2009-01-30        1170.86        1218.47        1165.72        1165.72          1.238             na 
2009-01-23        1191.27        1191.27        1140.02        1151.47         -4.161             na 
2009-01-16        1253.04        1253.04        1187.06        1201.46         -6.234             na 
2009-01-09        1329.68        1329.68        1281.33        1281.33         -0.195             na 
2009-01-02        1243.77        1283.83        1243.77        1283.83          3.479             na 
2008-12-26        1242.05        1242.05        1232.26        1240.67         -1.716             na 
2008-12-19        1239.36        1296.54        1239.36        1262.33          2.400             na 
2008-12-12        1247.25        1253.05        1232.75        1232.75          4.324             na 
2008-12-05        1153.97        1195.12        1153.97        1181.66         -4.700             na 
2008-11-28        1181.44        1239.94        1181.44        1239.94         12.253             na 
2008-11-21        1192.14        1194.15        1068.86        1104.60         -9.280             na 
2008-11-14        1302.55        1302.55        1204.99        1217.59         -6.315             na 
2008-11-07        1331.38        1397.14        1275.56        1299.66         -2.132             na 
2008-10-31        1153.82        1327.98        1153.82        1327.98         10.701             na 
2008-10-24        1372.35        1372.35        1199.61        1199.61         -8.822             na 
2008-10-17        1384.84        1418.52        1300.64        1315.68          4.279             na 
2008-10-10        1486.49        1486.49        1261.70        1261.70        -20.012             na 
2008-10-03        1608.06        1640.15        1577.37        1577.37         -8.863             na 
2008-09-26        1753.74        1753.74        1715.33        1730.75         -2.651             na 
2008-09-19        1709.86        1777.88        1646.35        1777.88          0.256             na 
2008-09-12        1789.14        1789.14        1742.19        1773.34          1.405             na 
2008-09-05        1842.02        1842.02        1748.77        1748.77         -5.529             na 
2008-08-29        1825.54        1858.00        1823.00        1851.13          0.428             na 
2008-08-22        1840.61        1843.23        1814.99        1843.23         -0.530             na 
2008-08-15        1885.06        1885.06        1851.25        1853.04         -1.114             na 
2008-08-08        1843.31        1887.81        1843.31        1873.92          0.581             na 
2008-08-01        1853.87        1895.25        1853.87        1863.09         -0.679             na 
2008-07-25        1889.65        1908.80        1875.84        1875.84         -0.048             na 
2008-07-18        1847.38        1876.74        1818.64        1876.74          1.366             na 
2008-07-11        1880.13        1880.13        1851.44        1851.44         -1.435             na 
2008-07-04        1924.80        1924.80        1878.40        1878.40         -2.182             na 
2008-06-27        1956.65        1966.88        1920.31        1920.31         -2.086             na 
2008-06-20        2013.38        2016.11        1961.23        1961.23         -2.160             na 
2008-06-13        2039.46        2039.46        1987.22        2004.51         -2.424             na 
2008-06-06        2083.03        2087.72        2054.31        2054.31         -2.038             na 
2008-05-30        2074.68        2097.06        2074.68        2097.06          0.740             na 
2008-05-23        2142.01        2142.01        2081.66        2081.66         -2.441             na 
2008-05-16        2090.14        2133.75        2088.58        2133.75          2.899             na 
2008-05-09        2096.49        2096.49        2073.64        2073.64         -0.062             na 
2008-05-02        2076.91        2076.91        2061.19        2074.93          0.331             na 
2008-04-25        2066.59        2068.08        2050.90        2068.08          0.382             na 
2008-04-18        1978.48        2060.22        1978.48        2060.22          3.364             na 
2008-04-11        2041.68        2041.68        1993.17        1993.17         -1.995             na 
2008-04-04        1952.86        2033.75        1952.86        2033.75          4.007             na 
2008-03-28        1928.85        1972.51        1928.85        1955.39          2.205             na 
2008-03-21        1870.39        1927.89        1870.39        1913.20         -0.089             na 
2008-03-14        1888.97        1949.62        1888.97        1914.90         -0.116             na 
2008-03-07        1957.40        1964.46        1917.12        1917.12         -2.927             na 
2008-02-29        1996.67        2034.60        1974.93        1974.93          0.475             na 
2008-02-22        1958.82        1968.00        1958.82        1965.59          0.842             na 
2008-02-15        1915.83        1959.51        1915.83        1949.18          1.743             na 
2008-02-08        2008.10        2008.10        1915.79        1915.79         -4.698             na 
2008-02-01        1949.83        2010.23        1949.83        2010.23          3.399             na 
2008-01-25        1886.04        1948.82        1882.43        1944.16         -0.095             na 
2008-01-18        2071.63        2071.63        1946.00        1946.00         -5.263             na 
2008-01-11        2074.22        2076.57        2054.10        2054.10         -1.336             na 
2008-01-04        2143.59        2143.59        2081.91        2081.91         -3.465             na 
2007-12-28        2149.98        2159.65        2149.98        2156.65          0.989             na 
2007-12-21        2097.80        2135.52        2096.44        2135.52          0.011             na 
2007-12-14        2217.46        2217.46        2135.28        2135.28         -3.082             na 
2007-12-07        2165.38        2203.18        2151.61        2203.18          1.376             na 
2007-11-30        2094.72        2173.28        2094.72        2173.28          2.796             na 
2007-11-23        2098.40        2121.71        2081.04        2114.18         -0.939             na 
2007-11-16        2119.19        2164.13        2119.19        2134.22         -0.754             na 
2007-11-09        2200.24        2224.07        2150.44        2150.44         -3.122             na 
2007-11-02        2255.01        2269.41        2219.74        2219.74         -0.663             na 
2007-10-26        2173.28        2234.56        2173.28        2234.56          1.909             na 
2007-10-19        2238.32        2238.32        2192.69        2192.69         -2.700             na 
2007-10-12        2225.14        2253.55        2225.14        2253.55          0.766             na 
2007-10-05        2216.38        2236.42        2211.82        2236.42          1.756             na 
2007-09-28        2163.42        2197.83        2161.68        2197.83          1.504             na 
2007-09-21        2080.62        2165.26        2080.62        2165.26          3.201             na 
2007-09-14        2052.61        2102.89        2052.61        2098.11          1.628             na 
2007-09-07        2092.10        2106.09        2064.50        2064.50         -1.251             na 
2007-08-31        2072.18        2090.65        2032.41        2090.65          0.565             na 
2007-08-24        2016.58        2078.90        2016.58        2078.90          3.906             na 
2007-08-17        2055.72        2055.72        1968.24        2000.76         -2.100             na 
2007-08-10        2072.85        2123.14        2043.68        2043.68         -0.697             na 
2007-08-03        2087.09        2090.44        2058.02        2058.02         -0.741             na 
2007-07-27        2198.42        2198.42        2073.39        2073.39         -5.362             na 
2007-07-20        2208.09        2208.24        2190.86        2190.86         -0.931             na 
2007-07-13        2181.16        2211.45        2165.61        2211.45          1.703             na 
2007-07-06        2153.93        2174.42        2153.93        2174.42          1.778             na 
2007-06-29        2123.32        2136.45        2114.10        2136.45          0.317             na 
2007-06-22        2156.99        2157.22        2129.69        2129.69         -1.215             na 
2007-06-15        2116.75        2155.88        2096.86        2155.88          2.245             na 
2007-06-08        2164.08        2164.08        2103.59        2108.53         -2.348             na 
2007-06-01        2123.76        2159.23        2123.76        2159.23          1.799             na 
2007-05-25        2129.68        2135.90        2116.79        2121.08         -0.301             na 
2007-05-18        2106.78        2127.48        2106.78        2127.48          0.963             na 
2007-05-11        2118.57        2118.57        2092.73        2107.20         -0.116             na 
2007-05-04        2079.49        2109.64        2077.03        2109.64          1.097             na 
2007-04-27        2080.64        2090.80        2076.64        2086.75          0.083             na 
2007-04-20        2066.94        2085.02        2065.58        2085.02          1.977             na 
2007-04-13        2023.51        2044.60        2023.51        2044.60          1.012             na 
2007-04-06        1993.09        2025.24        1993.09        2024.11          1.691             na 
2007-03-30        1999.18        1999.18        1977.96        1990.46         -0.530             na 
2007-03-23        1948.46        2001.05        1948.46        2001.05          3.837             na 
2007-03-16        1952.63        1952.63        1907.90        1927.12         -0.946             na 
2007-03-09        1893.96        1945.52        1893.96        1945.52          1.150             na 
2007-03-02        2017.13        2017.13        1923.41        1923.41         -4.465             na 
2007-02-23        2015.98        2015.98        2009.31        2013.30          0.062             na 
2007-02-16        1971.54        2014.29        1971.54        2012.05          1.497             na 
2007-02-09        1979.44        1992.41        1979.44        1982.38         -0.014             na 
2007-02-02        1948.93        1982.66        1948.93        1982.66          1.828             na 
2007-01-26        1949.07        1972.36        1947.08        1947.08         -0.439             na 
2007-01-19        1954.98        1955.66        1948.25        1955.66          1.228             na 
2007-01-12        1927.79        1931.95        1917.83        1931.95          0.295             na 
2007-01-05        1958.65        1958.65        1926.27        1926.27         -0.944             na 
2006-12-29        1927.50        1949.27        1927.50        1944.63          0.889             na 
2006-12-22        1938.99        1942.03        1927.48        1927.48         -0.715             na 
2006-12-15        1923.13        1941.37        1923.13        1941.37          1.348             na 
2006-12-08        1912.84        1920.22        1912.84        1915.55          0.885             na 
2006-12-01        1874.72        1902.76        1874.72        1898.75          0.215             na 
2006-11-24        1879.98        1897.09        1879.98        1894.67          0.458             na 
2006-11-17        1870.28        1886.29        1870.28        1886.04          0.801             na 
2006-11-10        1865.58        1874.94        1865.58        1871.05          1.242             na 
2006-11-03        1853.83        1857.29        1848.10        1848.10         -0.650             na 
2006-10-27        1846.73        1867.90        1846.73        1860.19          1.060             na 
2006-10-20        1836.04        1840.68        1825.63        1840.68          0.701             na 
2006-10-13        1809.20        1827.87        1808.09        1827.87          1.103             na 
2006-10-06        1795.30        1816.01        1792.07        1807.92          0.870             na 
2006-09-29        1770.81        1796.36        1770.81        1792.33          1.545             na 
2006-09-22        1771.64        1776.67        1763.44        1765.06         -0.097             na 
2006-09-15        1742.67        1766.77        1742.67        1766.77          0.970             na 
2006-09-08        1786.98        1786.98        1748.25        1749.81         -1.629             na 
2006-09-01        1757.64        1778.78        1757.64        1778.78          1.568             na 
2006-08-25        1761.49        1761.99        1751.32        1751.32         -0.690             na 
2006-08-18        1720.15        1763.49        1720.15        1763.49          2.929             na 
2006-08-11        1719.89        1724.33        1713.30        1713.30         -1.194             na 
2006-08-04        1723.38        1734.01        1716.70        1734.01          0.468             na 
2006-07-28        1685.10        1725.93        1685.10        1725.93          3.778             na 
2006-07-21        1641.85        1671.74        1637.56        1663.09          0.566             na 
2006-07-14        1709.15        1709.15        1653.74        1653.74         -3.144             na 
2006-07-07        1717.75        1721.39        1700.71        1707.42          0.033             na 
2006-06-30        1658.18        1706.85        1646.45        1706.85          3.398             na 
2006-06-23        1641.08        1656.63        1641.08        1650.76         -0.006             na 
2006-06-16        1639.52        1651.10        1606.52        1650.86         -0.398             na 
2006-06-09        1706.18        1706.18        1650.17        1657.45         -4.147             na 
2006-06-02        1719.37        1729.17        1698.30        1729.17          0.649             na 
2006-05-26        1688.20        1718.02        1682.43        1718.02          0.691             na 
2006-05-19        1752.14        1752.14        1706.23        1706.23         -3.504             na 
2006-05-12        1801.18        1807.91        1768.19        1768.19         -1.626             na 
2006-05-05        1762.27        1797.41        1762.27        1797.41          1.811             na 
2006-04-28        1754.80        1765.44        1751.08        1765.44          0.363             na 
2006-04-21        1715.59        1759.05        1715.59        1759.05          2.733             na 
2006-04-14        1725.22        1725.22        1707.95        1712.26         -0.588             na 
2006-04-07        1720.66        1740.07        1720.66        1722.39          0.776             na 
2006-03-31        1704.37        1718.73        1694.21        1709.13         -0.005             na 
2006-03-24        1713.95        1713.95        1701.04        1709.22         -0.275             na 
2006-03-17        1682.33        1713.93        1682.33        1713.93          2.676             na 
2006-03-10        1673.77        1673.77        1658.42        1669.26         -0.632             na 
2006-03-03        1685.61        1685.61        1673.54        1679.89          0.025             na 
2006-02-24        1666.07        1679.46        1666.07        1679.46          0.801             na 
2006-02-17        1641.43        1666.32        1641.43        1666.11          1.207             na 
2006-02-10        1652.90        1652.90        1643.32        1646.24         -0.409             na 
2006-02-03        1671.34        1673.73        1652.99        1652.99         -0.907             na 
2006-01-27        1639.05        1668.13        1639.05        1668.13          2.147             na 
2006-01-20        1662.83        1662.83        1633.06        1633.06         -1.856             na 
2006-01-13        1662.46        1668.32        1656.93        1663.94          0.089             na 
2006-01-06        1601.55        1662.46        1601.55        1662.46          3.840             na 
2005-12-30        1616.31        1616.31        1600.97        1600.97         -0.925             na 
2005-12-23        1605.45        1615.92        1602.29        1615.92          0.291             na 
2005-12-16        1602.57        1613.17        1602.57        1611.23          1.230             na 
2005-12-09        1590.79        1594.22        1587.73        1591.66          0.083             na 
2005-12-02        1577.91        1590.34        1565.38        1590.34          0.661             na 
2005-11-25        1566.18        1580.62        1566.18        1579.89          1.208             na 
2005-11-18        1541.50        1561.04        1535.57        1561.04          0.989             na 
2005-11-11        1534.47        1545.76        1531.93        1545.76          0.985             na 
2005-11-04        1514.12        1535.85        1514.12        1530.69          2.210             na 
2005-10-28        1496.93        1500.91        1488.79        1497.60          1.356             na 
2005-10-21        1499.90        1499.90        1477.55        1477.55         -1.526             na 
2005-10-14        1507.11        1507.11        1491.10        1500.45         -0.827             na 
2005-10-07        1547.02        1547.02        1512.96        1512.96         -2.343             na 
2005-09-30        1535.98        1549.25        1530.18        1549.25          1.632             na 
2005-09-23        1540.45        1540.45        1524.37        1524.37         -1.463             na 
2005-09-16        1545.95        1546.99        1536.75        1546.99         -0.212             na 
2005-09-09        1529.69        1550.28        1529.69        1550.28          1.609             na 
2005-09-02        1495.73        1526.43        1494.09        1525.73          2.148             na 
2005-08-26        1515.55        1515.55        1493.66        1493.66         -0.892             na 
2005-08-19        1528.30        1528.30        1502.56        1507.10         -1.389             na 
2005-08-12        1504.40        1534.96        1504.40        1528.32          1.647             na 
2005-08-05        1504.64        1523.21        1503.56        1503.56          0.265             na 
2005-07-29        1489.85        1506.06        1486.96        1499.59          0.537             na 
2005-07-22        1478.08        1491.58        1478.08        1491.58          0.652             na 
2005-07-15        1474.54        1483.73        1474.54        1481.91          1.476             na 
2005-07-08        1446.77        1460.36        1444.57        1460.36          0.920             na 
2005-07-01        1446.86        1455.09        1446.86        1447.04         -0.224             na 
2005-06-24        1467.64        1469.35        1450.29        1450.29         -1.604             na 
2005-06-17        1447.97        1473.94        1447.97        1473.94          1.917             na 
2005-06-10        1444.96        1450.25        1444.96        1446.22          0.209             na 
2005-06-03        1446.32        1449.66        1434.11        1443.20         -0.199             na 
2005-05-27        1439.45        1446.08        1436.10        1446.08          1.032             na 
2005-05-20        1408.45        1436.18        1408.45        1431.31          2.060             na 
2005-05-13        1433.92        1433.92        1402.42        1402.42         -1.954             na 
2005-05-06        1411.62        1430.65        1411.62        1430.36          1.671             na 
2005-04-29        1420.03        1420.03        1395.72        1406.85         -0.430             na 
2005-04-22        1397.80        1412.92        1397.80        1412.92          0.634             na 
2005-04-15        1446.22        1446.58        1404.02        1404.02         -2.957             na 
2005-04-08        1429.50        1448.38        1429.50        1446.81          0.953             na 
2005-04-01        1431.37        1437.62        1424.76        1433.16          0.125             na 
2005-03-25        1450.17        1450.17        1430.69        1431.37         -2.059             na 
2005-03-18        1474.08        1474.08        1461.46        1461.46         -0.930             na 
2005-03-11        1490.45        1490.45        1475.17        1475.17         -0.894             na 
2005-03-04        1466.80        1488.48        1466.80        1488.48          1.121             na 
2005-02-25        1459.11        1471.98        1449.40        1471.98          0.903             na 
2005-02-18        1457.86        1464.94        1457.36        1458.81          0.542             na 
2005-02-11        1437.77        1450.95        1433.33        1450.95          0.793             na 
2005-02-04        1421.33        1439.52        1421.33        1439.52          1.982             na 
2005-01-28        1402.78        1416.80        1402.78        1411.55          0.485             na 
2005-01-21        1420.12        1426.45        1404.74        1404.74         -1.084             na 
2005-01-14        1423.44        1423.51        1415.79        1420.12          0.102             na 
2005-01-07        1445.05        1445.05        1418.67        1418.67         -2.377             na 
2004-12-31        1446.64        1455.69        1446.64        1453.22          0.480             na 
2004-12-24        1425.81        1446.28        1425.81        1446.28          1.800             na 
2004-12-17        1420.17        1431.72        1420.17        1420.71          1.125             na 
2004-12-10        1420.72        1420.72        1404.91        1404.91         -1.554             na 
2004-12-03        1407.24        1427.08        1402.78        1427.08          1.230             na 
2004-11-26        1393.40        1409.77        1393.40        1409.74          1.208             na 
2004-11-19        1399.13        1403.75        1391.11        1392.91         -0.370             na 
2004-11-12        1375.73        1398.09        1373.62        1398.09          1.336             na 
2004-11-05        1336.41        1379.66        1336.41        1379.66          3.364             na 
2004-10-29        1300.08        1334.77        1300.08        1334.77          2.356             na 
2004-10-22        1307.17        1309.11        1303.86        1304.05         -0.004             na 
2004-10-15        1322.14        1322.14        1299.12        1304.10         -1.312             na 
2004-10-08        1325.43        1331.92        1321.43        1321.43          0.066             na 
2004-10-01        1285.96        1320.57        1285.96        1320.57          2.120             na 
2004-09-24        1301.10        1312.86        1291.97        1293.15         -1.041             na 
2004-09-17        1306.26        1307.75        1296.71        1306.75          0.514             na 
2004-09-10        1288.68        1300.06        1288.68        1300.06          1.203             na 
2004-09-03        1272.94        1291.16        1272.94        1284.61          0.482             na 
2004-08-27        1265.24        1278.46        1263.88        1278.46          0.841             na 
2004-08-20        1250.27        1267.80        1250.27        1267.80          2.408             na 
2004-08-13        1237.66        1247.29        1235.67        1237.98         -0.191             na 
2004-08-06        1272.60        1272.60        1240.35        1240.35         -2.310             na 
2004-07-30        1250.42        1269.68        1250.42        1269.68          1.195             na 
2004-07-23        1279.64        1280.90        1254.68        1254.68         -2.082             na 
2004-07-16        1293.02        1293.02        1279.91        1281.36         -0.899             na 
2004-07-09        1297.80        1297.80        1287.44        1292.97         -0.599             na 
2004-07-02        1310.87        1311.77        1300.77        1300.77         -0.593             na 
2004-06-25        1300.89        1312.95        1298.91        1308.53          0.411             na 
2004-06-18        1283.88        1303.18        1283.88        1303.18          0.440             na 
2004-06-11        1310.43        1311.13        1295.45        1297.47          0.708             na 
2004-06-04        1285.59        1288.36        1279.39        1288.36          0.264             na 
2004-05-28        1253.70        1286.65        1253.70        1284.97          2.801             na 
2004-05-21        1228.07        1249.95        1228.07        1249.95          0.714             na 
2004-05-14        1232.52        1245.97        1232.52        1241.09         -1.438             na 
2004-05-07        1279.32        1295.47        1259.20        1259.20         -0.997             na 
2004-04-30        1306.92        1308.18        1271.88        1271.88         -2.764             na 
2004-04-23        1306.03        1308.03        1291.91        1308.03          0.263             na 
2004-04-16        1321.93        1321.93        1298.14        1304.60         -0.829             na 
2004-04-09        1322.92        1323.35        1315.51        1315.51         -0.038             na 
2004-04-02        1291.20        1316.01        1291.20        1316.01          3.169             na 
2004-03-26        1261.99        1275.59        1254.83        1275.59         -0.294             na 
2004-03-19        1265.34        1289.01        1265.34        1279.35         -0.094             na 
2004-03-12        1322.61        1322.61        1275.91        1280.56         -3.424             na 
2004-03-05        1326.84        1326.84        1315.25        1325.95          0.909             na 
2004-02-27        1312.62        1314.01        1307.60        1314.01          0.170             na 
2004-02-20        1317.32        1331.67        1311.78        1311.78         -0.227             na 
2004-02-13        1305.86        1324.45        1305.86        1314.77          0.953             na 
2004-02-06        1291.14        1302.36        1283.65        1302.36          1.062             na 
2004-01-30        1310.89        1310.89        1288.67        1288.67         -1.390             na 
2004-01-23        1296.89        1313.08        1296.89        1306.84          1.182             na 
2004-01-16        1291.76        1294.13        1288.70        1291.57          0.084             na 
2004-01-09        1285.01        1295.97        1284.49        1290.49          1.745             na 
2004-01-02        1256.06        1268.36        1256.06        1268.36          2.111             na 
2003-12-26        1235.87        1242.14        1235.87        1242.14          0.766             na 
2003-12-19        1216.12        1232.70        1216.12        1232.70          1.415             na 
2003-12-12        1209.35        1215.49        1199.46        1215.49          0.754             na 
2003-12-05        1206.66        1211.56        1206.40        1206.40          1.256             na 
2003-11-28        1178.71        1191.44        1178.71        1191.44          2.150             na 
2003-11-21        1169.26        1169.70        1163.97        1166.36         -1.535             na 
2003-11-14        1172.58        1188.22        1168.96        1184.55          0.272             na 
2003-11-07        1178.49        1181.33        1173.93        1181.33          0.729             na 
2003-10-31        1156.31        1173.57        1156.31        1172.79          1.838             na 
2003-10-24        1172.06        1175.04        1151.62        1151.62         -1.565             na 
2003-10-17        1172.32        1176.02        1169.93        1169.93          0.467             na 
2003-10-10        1153.60        1164.49        1153.60        1164.49          1.437             na 
2003-10-03        1118.45        1147.99        1107.50        1147.99          3.358             na 
2003-09-26        1135.23        1137.51        1110.70        1110.70         -3.343             na 
2003-09-19        1123.36        1150.78        1123.36        1149.11          2.132             na 
2003-09-12        1134.80        1134.80        1119.20        1125.11         -0.174             na 
2003-09-05        1109.32        1128.28        1109.32        1127.07          2.185             na 
2003-08-29        1091.80        1102.98        1090.48        1102.98          0.750             na 
2003-08-22        1097.73        1101.98        1094.77        1094.77          0.324             na 
2003-08-15        1075.60        1091.23        1075.60        1091.23          2.091             na 
2003-08-08        1072.30        1072.30        1058.18        1068.87         -0.306             na 
2003-08-01        1090.71        1090.71        1072.15        1072.15         -1.413             na 
2003-07-25        1064.48        1087.53        1064.48        1087.53          1.208             na 
2003-07-18        1090.62        1090.62        1065.29        1074.54         -0.687             na 
2003-07-11        1091.20        1093.26        1077.06        1081.97          0.764             na 
2003-07-04        1059.81        1078.38        1059.81        1073.77          1.023             na 
2003-06-27        1071.12        1071.12        1062.89        1062.89         -2.144             na 
2003-06-20        1096.38        1101.69        1086.18        1086.18          0.634             na 
2003-06-13        1061.85        1087.18        1061.85        1079.34          0.680             na 
2003-06-06        1050.92        1072.05        1050.87        1072.05          3.009             na 
2003-05-30        1013.67        1040.74        1013.67        1040.74          2.679             na 
2003-05-23        998.675        1013.59        998.308        1013.59         -0.848             na 
2003-05-16        1016.84        1022.26        1013.74        1022.26          1.622             na 
2003-05-09        997.051        1011.48        994.506        1005.94          1.045             na 
2003-05-02        975.733        995.532        975.733        995.532          3.564             na 
2003-04-25        958.301        981.915        958.301        961.270          0.289             na 
2003-04-18        944.432        958.503        944.432        958.503          2.953             na 
2003-04-11        946.861        946.861        931.011        931.011         -0.577             na 
2003-04-04        903.637        936.410        903.637        936.410          1.571             na 
2003-03-28        922.049        930.495        921.923        921.923         -2.814             na 
2003-03-21        915.273        948.617        915.273        948.617          6.280             na 
2003-03-14        866.798        892.568        854.946        892.568          0.748             na 
2003-03-07        905.171        905.171        885.939        885.939         -2.163             na 
2003-02-28        904.851        905.521        891.056        905.521         -1.107             na 
2003-02-21        909.698        922.323        909.057        915.653          1.131             na 
2003-02-14        899.493        905.410        890.773        905.410          0.623             na 
2003-02-07        931.139        931.139        899.801        899.801         -2.429             na 
2003-01-31        914.017        923.995        914.017        922.203         -1.221             na 
2003-01-24        967.378        967.378        933.602        933.602         -3.921             na 
2003-01-17        991.999        998.080        971.707        971.707         -2.146             na 
2003-01-10        996.186        996.186        977.403        993.022          1.397             na 
2003-01-03        948.641        979.342        948.641        979.342          3.817             na 
2002-12-27        960.046        960.046        943.336        943.336         -1.524             na 
2002-12-20        973.283        973.283        948.093        957.937          0.472             na 
2002-12-13        956.314        967.059        953.436        953.436         -1.952             na 
2002-12-06        1000.30        1000.30        969.764        972.421         -2.840             na 
2002-11-29        994.685        1003.01        975.558        1000.85          0.505             na 
2002-11-22        967.793        996.540        961.609        995.821          2.358             na 
2002-11-15        942.271        972.885        942.271        972.885          1.405             na 
2002-11-08        972.594        984.174        959.409        959.409          0.394             na 
2002-11-01        951.518        955.646        934.197        955.646          0.593             na 
2002-10-25        955.135        955.135        941.383        950.008          0.482             na 
2002-10-18        897.867        945.451        897.867        945.451          5.592             na 
2002-10-11        851.870        895.378        841.562        895.378          3.184             na 
2002-10-04        879.717        902.082        867.752        867.752         -3.445             na 
2002-09-27        889.898        914.145        876.786        898.715         -1.043             na 
2002-09-20        950.393        950.393        908.183        908.183         -4.531             na 
2002-09-13        965.950        982.227        951.282        951.282         -1.244             na 
2002-09-06        984.598        984.598        948.818        963.265         -2.702             na 
2002-08-30        1018.23        1018.23        988.991        990.011         -2.431             na 
2002-08-23        1019.90        1031.69        1008.56        1014.68          1.262             na 
2002-08-16        976.260        1002.03        968.236        1002.03          1.762             na 
2002-08-09        913.769        984.683        913.769        984.683          4.272             na 
2002-08-02        975.528        985.316        944.337        944.337          1.396             na 
2002-07-26        919.930        931.331        894.792        931.331         -2.376             na 
2002-07-19        998.736        999.708        953.995        953.995         -5.900             na 
2002-07-12        1073.56        1073.56        1013.81        1013.81         -5.759             na 
2002-07-05        1066.51        1075.77        1037.09        1075.77         -0.374             na 
2002-06-28        1058.99        1079.81        1048.48        1079.81          1.511             na 
2002-06-21        1101.39        1103.89        1063.73        1063.73         -1.090             na 
2002-06-14        1108.76        1108.76        1075.45        1075.45         -2.812             na 
2002-06-07        1130.93        1130.93        1106.58        1106.58         -3.485             na 
2002-05-31        1160.39        1160.39        1144.63        1146.54         -1.241             na 
2002-05-24        1169.01        1169.01        1160.50        1160.94         -1.524             na 
2002-05-17        1146.25        1178.91        1146.25        1178.91          4.036             na 
2002-05-10        1133.73        1155.51        1125.97        1133.17         -1.350             na 
2002-05-03        1139.51        1155.31        1139.51        1148.68          0.086             na 
2002-04-26        1171.40        1171.40        1147.69        1147.69         -3.063             na 
2002-04-19        1157.08        1185.27        1157.08        1183.95          2.134             na 
2002-04-12        1169.23        1177.03        1154.55        1159.22         -1.234             na 
2002-04-05        1191.57        1191.57        1173.70        1173.70         -1.041             na 
2002-03-29        1176.02        1195.68        1176.02        1186.05         -0.359             na 
2002-03-22        1205.64        1211.22        1190.33        1190.33         -1.289             na 
2002-03-15        1206.68        1206.68        1190.92        1205.88          0.116             na 
2002-03-08        1187.72        1204.48        1182.40        1204.48          3.833             na 
2002-03-01        1133.13        1160.01        1133.13        1160.01          3.719             na 
2002-02-22        1135.03        1135.03        1114.19        1118.42         -1.680             na 
2002-02-15        1137.22        1148.42        1135.91        1137.53          1.393             na 
2002-02-08        1126.58        1126.58        1107.91        1121.90         -2.087             na 
2002-02-01        1159.29        1159.29        1133.27        1145.81         -0.904             na 
2002-01-25        1154.89        1160.36        1148.04        1156.26         -0.043             na 
2002-01-18        1166.03        1169.10        1152.90        1156.75         -1.720             na 
2002-01-11        1199.24        1199.24        1177.00        1177.00         -2.498             na 
2002-01-04        1182.57        1207.15        1182.57        1207.15          1.426             na 
2001-12-28        1168.30        1190.19        1167.38        1190.19          1.679             na 
2001-12-21        1167.53        1174.73        1167.21        1170.54          1.382             na 
2001-12-14        1173.52        1173.52        1152.45        1154.58         -3.182             na 
2001-12-07        1159.56        1203.91        1159.56        1192.52          1.898             na 
2001-11-30        1187.20        1187.20        1161.19        1170.32         -0.758             na 
2001-11-23        1191.47        1191.47        1170.12        1179.25         -0.120             na 
2001-11-16        1154.31        1180.67        1154.31        1180.67          1.492             na 
2001-11-09        1147.95        1165.64        1147.95        1163.31          2.822             na 
2001-11-02        1127.29        1131.38        1106.12        1131.38         -1.423             na 
2001-10-26        1125.59        1147.71        1125.59        1147.71          3.061             na 
2001-10-19        1127.95        1135.80        1113.63        1113.63         -2.050             na 
2001-10-12        1109.83        1137.46        1100.57        1136.93          1.963             na 
2001-10-05        1078.22        1115.05        1078.22        1115.05          2.910             na 
2001-09-28        1038.99        1083.52        1038.99        1083.52          8.348             na 
2001-09-21        1078.71        1078.71        1000.04        1000.04         -9.878             na 
2001-09-14        1131.96        1131.96        1109.65        1109.65         -2.255             na 
2001-09-07        1182.46        1183.27        1135.25        1135.25         -4.579             na 
2001-08-31        1233.00        1233.00        1188.80        1189.73         -3.699             na 
2001-08-24        1218.26        1235.42        1215.42        1235.42          1.671             na 
2001-08-17        1231.72        1238.98        1215.12        1215.12         -1.197             na 
2001-08-10        1247.37        1249.18        1228.01        1229.85         -2.228             na 
2001-08-03        1239.10        1265.62        1239.10        1257.87          1.534             na 
2001-07-27        1226.49        1238.86        1212.13        1238.86         -0.268             na 
2001-07-20        1237.34        1247.72        1237.34        1242.19         -0.543             na 
2001-07-13        1236.21        1248.97        1219.70        1248.97          1.456             na 
2001-07-06        1281.12        1281.12        1231.05        1231.05         -3.077             na 
2001-06-29        1266.95        1270.13        1255.57        1270.13         -0.094             na 
2001-06-22        1257.93        1276.23        1257.93        1271.33          0.407             na 
2001-06-15        1292.40        1292.40        1266.17        1266.17         -3.098             na 
2001-06-08        1309.79        1316.00        1306.66        1306.66             na             na