|
|
|
|
NASDAQ Biotech Index
US
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.
|
|
|_NASDAQ_Biotech_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 |____2013-1994_|____2013-1994_|____2013-1994_|____2013-1994_|____2013-1994_|____2013-1994_|
63.09% <-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 2334.75 2337.89 2274.28 2296.05 -1.041 na
2013-12-06 2338.50 2349.83 2280.89 2320.20 -0.846 na
2013-11-29 2320.90 2350.13 2305.51 2340.00 1.522 na
2013-11-22 2224.93 2309.87 2166.77 2304.93 4.002 na
2013-11-15 2145.53 2216.32 2124.45 2216.24 3.871 na
2013-11-08 2161.60 2175.76 2063.74 2133.65 -0.959 na
2013-11-01 2210.90 2225.34 2132.57 2154.32 -2.537 na
2013-10-25 2161.95 2214.99 2117.78 2210.39 2.407 na
2013-10-18 2082.08 2183.17 2068.67 2158.43 2.806 na
2013-10-11 2198.32 2202.52 2001.37 2099.52 -5.394 na
2013-10-04 2171.16 2232.52 2168.00 2219.23 0.798 na
2013-09-27 2191.16 2211.40 2155.31 2201.67 0.347 na
2013-09-20 2188.48 2215.89 2164.36 2194.05 1.308 na
2013-09-13 2112.67 2166.11 2112.57 2165.72 2.888 na
2013-09-06 2050.42 2117.49 2042.69 2104.92 4.059 na
2013-08-30 2031.85 2072.52 1989.58 2022.82 0.286 na
2013-08-23 1960.57 2021.97 1953.67 2017.05 2.800 na
2013-08-16 2027.31 2040.65 1961.15 1962.12 -3.821 na
2013-08-09 2095.11 2102.62 2026.38 2040.08 -2.756 na
2013-08-02 2043.75 2100.20 2026.74 2097.90 2.253 na
2013-07-26 2042.87 2052.85 1994.67 2051.67 0.738 na
2013-07-19 2020.94 2040.05 1986.85 2036.63 0.961 na
2013-07-12 1909.74 2023.61 1885.35 2017.25 6.138 na
2013-07-05 1860.43 1900.72 1850.81 1900.59 4.823 na
2013-06-28 1737.89 1833.47 1714.89 1813.15 3.106 na
2013-06-21 1849.89 1852.46 1727.42 1758.53 -4.052 na
2013-06-14 1874.77 1879.55 1808.32 1832.80 -2.024 na
2013-06-07 1871.99 1875.37 1766.56 1870.66 -0.076 na
2013-05-31 1908.99 1929.77 1871.95 1872.09 -0.832 na
2013-05-24 1894.88 1944.01 1841.01 1887.79 -0.559 na
2013-05-17 1877.87 1950.19 1871.41 1898.40 1.099 na
2013-05-10 1844.22 1879.29 1812.42 1877.76 1.829 na
2013-05-03 1812.53 1868.47 1780.66 1844.03 2.087 na
2013-04-26 1808.46 1847.03 1769.78 1806.34 0.307 na
2013-04-19 1763.81 1801.94 1706.06 1800.82 2.040 na
2013-04-12 1671.26 1765.40 1655.32 1764.82 5.699 na
2013-04-05 1671.49 1698.22 1643.66 1669.67 0.023 na
2013-03-29 1630.87 1671.33 1611.11 1669.28 2.551 na
2013-03-22 1608.29 1633.82 1602.14 1627.76 0.006 na
2013-03-15 1623.07 1638.71 1621.18 1627.67 0.181 na
2013-03-08 1552.12 1625.33 1551.20 1624.73 4.163 na
2013-03-01 1530.27 1560.75 1495.66 1559.79 2.382 na
2013-02-22 1517.93 1533.34 1494.41 1523.50 0.228 na
2013-02-15 1530.05 1542.55 1509.59 1520.04 -0.672 na
2013-02-08 1532.01 1542.04 1506.04 1530.33 -0.798 na
2013-02-01 1524.13 1548.67 1509.09 1542.64 1.145 na
2013-01-25 1508.44 1525.40 1501.78 1525.18 1.002 na
2013-01-18 1520.16 1526.22 1498.60 1510.05 -0.516 na
2013-01-11 1481.13 1532.97 1479.20 1517.88 2.014 na
2013-01-04 1484.25 1494.34 1479.85 1487.92 5.690 na
2012-12-28 1438.04 1441.85 1404.53 1407.82 -2.311 na
2012-12-21 1442.98 1469.00 1426.78 1441.12 0.018 na
2012-12-14 1431.13 1474.05 1429.84 1440.86 0.858 na
2012-12-07 1452.42 1455.14 1422.86 1428.60 -1.214 na
2012-11-30 1435.67 1459.79 1402.98 1446.16 0.377 na
2012-11-23 1381.79 1440.95 1374.98 1440.73 5.062 na
2012-11-16 1376.88 1388.07 1329.03 1371.32 1.145 na
2012-11-09 1374.36 1397.55 1330.41 1355.80 -0.757 na
2012-11-02 1410.18 1410.18 1364.16 1366.14 -3.001 na
2012-10-26 1453.17 1453.17 1399.98 1408.41 -3.162 na
2012-10-19 1483.98 1525.50 1450.41 1454.40 -1.527 na
2012-10-12 1530.98 1531.88 1472.94 1476.95 -3.656 na
2012-10-05 1493.99 1548.59 1490.23 1533.00 3.152 na
2012-09-28 1496.09 1507.54 1460.79 1486.16 -1.220 na
2012-09-21 1469.59 1510.52 1469.50 1504.51 2.107 na
2012-09-14 1461.70 1479.88 1442.19 1473.47 0.606 na
2012-09-07 1418.52 1470.58 1411.65 1464.59 3.329 na
2012-08-31 1412.46 1421.30 1401.30 1417.41 0.313 na
2012-08-24 1382.26 1415.90 1373.46 1412.99 2.038 na
2012-08-17 1379.69 1403.47 1366.31 1384.77 0.125 na
2012-08-10 1379.60 1396.75 1375.94 1383.04 0.360 na
2012-08-03 1428.41 1432.07 1348.12 1378.08 -3.847 na
2012-07-27 1363.57 1440.71 1343.19 1433.22 3.757 na
2012-07-20 1367.94 1407.64 1366.84 1381.33 0.814 na
2012-07-13 1378.07 1392.93 1326.62 1370.18 -0.429 na
2012-07-06 1356.44 1396.36 1352.60 1376.08 1.809 na
2012-06-29 1322.11 1353.27 1298.62 1351.63 0.985 na
2012-06-22 1299.15 1340.50 1292.51 1338.44 3.011 na
2012-06-15 1292.72 1301.87 1257.64 1299.32 1.230 na
2012-06-08 1240.98 1295.53 1229.44 1283.53 3.429 na
2012-06-01 1304.39 1304.39 1238.93 1240.98 -4.533 na
2012-05-25 1253.62 1301.10 1253.62 1299.90 3.906 na
2012-05-18 1305.53 1317.92 1246.17 1251.04 -4.754 na
2012-05-11 1273.63 1317.69 1270.41 1313.48 3.830 na
2012-05-04 1309.81 1313.98 1265.03 1265.03 -3.356 na
2012-04-27 1256.88 1313.63 1246.38 1308.96 3.335 na
2012-04-20 1232.05 1273.18 1210.04 1266.72 3.242 na
2012-04-13 1269.18 1270.64 1223.84 1226.94 -4.621 na
2012-04-06 1280.03 1300.44 1274.99 1286.39 0.412 na
2012-03-30 1271.40 1293.61 1264.44 1281.11 1.241 na
2012-03-23 1253.59 1267.14 1246.51 1265.41 0.810 na
2012-03-16 1242.17 1261.24 1236.88 1255.24 1.198 na
2012-03-09 1242.41 1245.54 1202.87 1240.38 -0.404 na
2012-03-02 1232.29 1254.14 1226.17 1245.41 0.375 na
2012-02-24 1235.50 1244.04 1202.27 1240.76 0.416 na
2012-02-17 1252.12 1265.86 1234.60 1235.62 0.041 na
2012-02-10 1244.99 1267.46 1228.54 1235.11 -1.343 na
2012-02-03 1192.81 1260.49 1187.37 1251.92 4.032 na
2012-01-27 1175.73 1207.17 1161.81 1203.40 2.423 na
2012-01-20 1174.57 1191.62 1168.70 1174.93 0.764 na
2012-01-13 1125.65 1167.51 1121.09 1166.02 4.580 na
2012-01-06 1101.72 1118.26 1087.82 1114.96 2.788 na
2011-12-30 1076.15 1089.78 1069.18 1084.72 0.829 na
2011-12-23 1047.81 1076.42 1037.40 1075.80 3.296 na
2011-12-16 1048.17 1053.87 1024.21 1041.47 -1.349 na
2011-12-09 1065.87 1066.06 1035.35 1055.71 -0.081 na
2011-12-02 1013.13 1070.93 1010.39 1056.57 6.461 na
2011-11-25 1003.44 1022.28 992.380 992.450 3.566 na
2011-11-18 985.330 991.910 957.290 958.280 -3.018 na
2011-11-11 1004.97 1005.18 961.090 988.100 -0.902 na
2011-11-04 1032.29 1033.20 989.960 997.090 -4.355 na
2011-10-28 1014.82 1045.73 993.270 1042.49 3.083 na
2011-10-21 1007.08 1018.28 975.850 1011.31 -0.076 na
2011-10-14 992.560 1012.22 989.690 1012.08 3.556 na
2011-10-07 961.960 999.100 911.480 977.330 0.793 na
2011-09-30 993.530 1017.33 954.500 969.640 -1.636 na
2011-09-23 1002.30 1033.33 963.390 985.770 -3.042 na
2011-09-16 960.260 1023.74 960.260 1016.70 4.180 na
2011-09-09 948.010 1017.49 946.760 975.910 1.127 na
2011-09-02 967.170 1015.52 961.330 965.030 0.704 na
2011-08-26 938.190 961.580 911.640 958.280 4.194 na
2011-08-19 951.840 980.910 905.180 919.710 -2.539 na
2011-08-12 909.050 950.370 873.050 943.670 0.413 na
2011-08-05 1092.00 1095.88 911.610 939.790 -13.032 na
2011-07-29 1126.55 1127.19 1058.97 1080.61 -4.819 na
2011-07-22 1111.93 1136.84 1092.90 1135.32 1.743 na
2011-07-15 1127.35 1137.26 1110.05 1115.87 -2.100 na
2011-07-08 1122.24 1140.06 1117.21 1139.81 1.718 na
2011-07-01 1072.27 1120.74 1067.70 1120.56 4.390 na
2011-06-24 1055.86 1083.97 1055.40 1073.44 1.578 na
2011-06-17 1073.77 1086.92 1053.93 1056.76 -1.606 na
2011-06-10 1104.44 1108.87 1074.01 1074.01 -3.184 na
2011-06-03 1133.19 1136.06 1106.83 1109.33 -1.184 na
2011-05-27 1108.75 1123.03 1097.85 1122.62 -0.109 na
2011-05-20 1125.68 1132.43 1106.09 1123.84 -0.694 na
2011-05-13 1110.03 1143.58 1109.27 1131.69 2.213 na
2011-05-06 1122.45 1134.78 1089.71 1107.19 -0.893 na
2011-04-29 1092.84 1130.16 1078.60 1117.17 2.225 na
2011-04-22 1078.86 1095.22 1065.67 1092.85 0.273 na
2011-04-15 1066.50 1090.22 1054.16 1089.88 2.602 na
2011-04-08 1051.65 1072.33 1048.88 1062.24 1.311 na
2011-04-01 1006.96 1048.49 1000.95 1048.49 4.450 na
2011-03-25 988.980 1011.91 976.750 1003.82 2.609 na
2011-03-18 987.130 997.270 965.440 978.300 -1.678 na
2011-03-11 1001.20 1007.59 982.830 995.000 -0.387 na
2011-03-04 987.710 1000.25 973.850 998.870 1.668 na
2011-02-25 985.880 986.760 955.630 982.480 -0.922 na
2011-02-18 978.220 995.330 977.810 991.620 1.327 na
2011-02-11 980.940 986.490 965.740 978.630 -0.108 na
2011-02-04 969.550 985.780 965.500 979.690 1.278 na
2011-01-28 977.210 1001.50 966.760 967.330 -0.971 na
2011-01-21 1004.53 1010.69 976.810 976.810 -2.459 na
2011-01-14 984.540 1001.57 980.560 1001.44 1.259 na
2011-01-07 975.990 990.130 971.170 988.990 1.940 na
2010-12-31 981.490 987.000 969.650 970.170 -1.450 na
2010-12-24 982.750 985.730 973.760 984.440 0.558 na
2010-12-17 947.140 981.060 940.310 978.980 3.467 na
2010-12-10 925.000 947.970 920.380 946.180 1.790 na
2010-12-03 919.720 930.180 905.880 929.540 0.534 na
2010-11-26 920.780 929.740 910.120 924.600 0.508 na
2010-11-19 910.200 922.090 899.120 919.930 1.669 na
2010-11-12 916.940 919.140 901.960 904.830 -1.802 na
2010-11-05 930.050 936.700 916.170 921.430 -0.668 na
2010-10-29 924.000 934.510 912.520 927.630 1.066 na
2010-10-22 924.260 930.370 907.360 917.850 -0.661 na
2010-10-15 911.090 924.840 899.840 923.960 1.452 na
2010-10-08 893.370 912.620 885.440 910.740 1.644 na
2010-10-01 904.360 904.970 890.030 896.010 -1.001 na
2010-09-24 884.740 905.070 882.950 905.070 2.588 na
2010-09-17 877.990 885.430 873.020 882.240 0.924 na
2010-09-10 850.440 875.130 842.920 874.160 2.346 na
2010-09-03 824.890 854.880 809.350 854.120 3.371 na
2010-08-27 834.430 841.300 803.680 826.270 -0.588 na
2010-08-20 837.170 856.570 823.590 831.160 -1.233 na
2010-08-13 871.670 874.070 829.910 841.540 -3.043 na
2010-08-06 847.580 868.500 846.660 867.950 3.821 na
2010-07-30 826.910 852.510 813.640 836.010 1.681 na
2010-07-23 801.750 822.190 793.190 822.190 2.726 na
2010-07-16 817.790 834.750 799.220 800.370 -2.351 na
2010-07-09 799.560 820.060 774.570 819.640 3.634 na
2010-07-02 844.840 849.420 769.770 790.900 -6.335 na
2010-06-25 865.830 868.450 828.880 844.390 -1.446 na
2010-06-18 844.530 863.390 840.570 856.780 2.072 na
2010-06-11 835.840 839.710 794.770 839.390 1.447 na
2010-06-04 831.120 860.900 821.180 827.420 -1.225 na
2010-05-28 828.660 846.720 803.240 837.680 0.502 na
2010-05-21 881.740 888.380 819.860 833.500 -5.092 na
2010-05-14 883.730 907.910 870.800 878.220 3.056 na
2010-05-07 944.140 956.860 833.080 852.180 -9.420 na
2010-04-30 941.160 958.000 917.970 940.800 0.191 na
2010-04-23 951.250 957.810 919.250 939.010 -1.398 na
2010-04-16 950.640 959.640 943.910 952.320 0.146 na
2010-04-09 950.210 959.510 940.260 950.930 0.310 na
2010-04-02 945.730 952.000 938.050 947.990 0.497 na
2010-03-26 942.390 963.700 937.980 943.300 -0.094 na
2010-03-19 936.710 945.700 929.990 944.190 0.785 na
2010-03-12 918.000 941.490 913.710 936.840 1.888 na
2010-03-05 887.210 919.480 887.130 919.480 4.622 na
2010-02-26 882.430 882.840 863.740 878.860 -0.312 na
2010-02-19 872.850 883.720 861.130 881.610 1.479 na
2010-02-12 845.150 868.760 838.100 868.760 2.704 na
2010-02-05 861.810 881.420 826.840 845.890 -1.657 na
2010-01-29 861.810 867.980 847.390 860.140 0.022 na
2010-01-22 871.310 885.600 859.280 859.950 -1.087 na
2010-01-15 866.110 880.570 857.080 869.400 0.710 na
2010-01-08 851.830 863.490 846.400 863.270 2.335 na
2010-01-01 847.160 851.820 843.420 843.570 -0.293 na
2009-12-25 824.080 846.190 824.080 846.050 3.227 na
2009-12-18 818.100 826.180 804.270 819.600 0.610 na
2009-12-11 822.770 826.190 804.310 814.630 -1.001 na
2009-12-04 808.670 832.650 803.050 822.870 1.921 na
2009-11-27 808.200 818.280 797.300 807.360 0.788 na
2009-11-20 810.860 823.520 797.940 801.050 -0.871 na
2009-11-13 803.060 818.030 801.450 808.090 1.014 na
2009-11-06 766.380 800.860 754.670 799.980 5.713 na
2009-10-30 795.790 799.570 753.330 756.750 -4.478 na
2009-10-23 831.240 834.630 791.380 792.230 -4.734 na
2009-10-16 827.690 839.690 816.980 831.600 1.029 na
2009-10-09 812.820 826.640 809.460 823.130 1.499 na
2009-10-02 836.060 851.060 808.860 810.970 -2.634 na
2009-09-25 851.830 866.740 828.790 832.910 -2.221 na
2009-09-18 825.240 855.500 825.210 851.830 2.780 na
2009-09-11 818.970 833.850 812.810 828.790 1.642 na
2009-09-04 804.710 821.210 792.630 815.400 0.567 na
2009-08-28 808.350 823.940 804.300 810.800 0.768 na
2009-08-21 777.450 809.950 771.900 804.620 2.131 na
2009-08-14 789.700 803.000 779.510 787.830 -0.586 na
2009-08-07 813.740 822.950 786.810 792.470 -2.305 na
2009-07-31 802.030 830.340 798.140 811.170 1.160 na
2009-07-24 745.620 802.190 743.250 801.870 8.277 na
2009-07-17 719.240 743.880 709.620 740.570 3.261 na
2009-07-10 721.380 732.280 712.640 717.180 -1.096 na
2009-07-03 750.360 756.330 723.830 725.130 -3.512 na
2009-06-26 728.120 753.530 713.460 751.520 2.358 na
2009-06-19 719.430 741.430 705.230 734.210 1.078 na
2009-06-12 720.880 729.450 706.800 726.380 0.491 na
2009-06-05 704.160 731.170 700.460 722.830 3.349 na
2009-05-29 669.740 699.410 668.930 699.410 3.741 na
2009-05-22 675.060 692.690 667.200 674.190 0.289 na
2009-05-15 670.860 692.940 668.640 672.250 -0.768 na
2009-05-08 670.860 683.420 656.930 677.450 1.701 na
2009-05-01 666.540 697.310 662.950 666.120 0.096 na
2009-04-24 663.310 667.860 643.600 665.480 -0.778 na
2009-04-17 676.920 681.910 656.010 670.700 -1.366 na
2009-04-10 667.940 683.370 657.990 679.990 1.276 na
2009-04-03 682.670 694.120 656.030 671.420 -2.681 na
2009-03-27 670.340 703.540 664.860 689.920 4.856 na
2009-03-20 672.500 686.420 653.600 657.970 -1.660 na
2009-03-13 612.950 672.600 606.100 669.080 8.788 na
2009-03-06 637.430 642.570 605.380 615.030 -5.088 na
2009-02-27 726.210 726.210 647.210 648.000 -10.246 na
2009-02-20 739.510 750.540 713.840 721.970 -4.491 na
2009-02-13 768.640 768.930 740.270 755.920 -1.747 na
2009-02-06 722.430 772.490 722.160 769.360 5.577 na
2009-01-30 708.610 741.520 704.880 728.720 3.420 na
2009-01-23 728.830 732.310 699.090 704.620 -3.475 na
2009-01-16 713.430 730.820 697.750 729.990 2.235 na
2009-01-09 738.450 749.280 712.700 714.030 -3.735 na
2009-01-02 714.940 743.020 696.810 741.730 3.647 na
2008-12-26 720.790 722.910 698.650 715.630 -0.785 na
2008-12-19 688.230 735.400 666.600 721.290 5.077 na
2008-12-12 687.910 696.010 655.420 686.440 0.837 na
2008-12-05 659.840 680.900 626.630 680.740 1.010 na
2008-11-28 633.570 673.930 627.140 673.930 7.808 na
2008-11-21 693.480 709.810 590.260 625.120 -11.276 na
2008-11-14 741.860 741.940 673.660 704.570 -3.017 na
2008-11-07 737.020 762.630 707.300 726.490 -1.113 na
2008-10-31 664.470 741.450 638.460 734.670 8.291 na
2008-10-24 710.500 739.610 656.040 678.420 -3.185 na
2008-10-17 688.160 752.240 648.940 700.740 6.266 na
2008-10-10 781.060 783.880 616.720 659.420 -16.914 na
2008-10-03 852.220 856.190 793.190 793.660 -7.958 na
2008-09-26 862.790 865.770 829.430 862.280 -0.479 na
2008-09-19 850.480 883.350 808.910 866.430 0.228 na
2008-09-12 865.670 869.090 842.820 864.460 0.931 na
2008-09-05 895.350 901.890 846.750 856.490 -3.329 na
2008-08-29 899.990 899.990 876.310 885.980 -1.686 na
2008-08-22 929.570 930.100 883.750 901.170 -2.861 na
2008-08-15 906.330 937.240 904.250 927.710 2.190 na
2008-08-08 908.480 922.950 881.500 907.830 -0.349 na
2008-08-01 900.000 926.600 885.160 911.010 2.579 na
2008-07-25 856.210 889.370 856.030 888.110 4.726 na
2008-07-18 837.680 861.870 823.620 848.030 1.949 na
2008-07-11 810.770 845.660 793.740 831.820 2.785 na
2008-07-04 793.880 816.460 788.140 809.280 1.837 na
2008-06-27 800.360 807.170 784.310 794.680 -0.329 na
2008-06-20 792.400 804.900 788.820 797.300 0.257 na
2008-06-13 815.820 816.680 778.690 795.260 -2.207 na
2008-06-06 815.630 833.020 800.710 813.210 -0.573 na
2008-05-30 795.200 819.620 792.610 817.900 3.135 na
2008-05-23 804.310 811.430 786.280 793.040 -1.406 na
2008-05-16 798.330 806.860 795.350 804.350 0.915 na
2008-05-09 815.750 817.450 785.120 797.060 -2.148 na
2008-05-02 804.850 822.840 798.330 814.560 1.108 na
2008-04-25 803.220 811.570 788.770 805.630 0.014 na
2008-04-18 795.520 808.100 783.540 805.520 1.215 na
2008-04-11 811.760 817.050 784.230 795.850 -1.579 na
2008-04-04 772.400 815.400 770.250 808.620 5.358 na
2008-03-28 745.600 788.810 745.600 767.500 3.012 na
2008-03-21 727.470 748.010 716.600 745.060 0.704 na
2008-03-14 748.890 756.750 716.770 739.850 -1.591 na
2008-03-07 784.840 793.030 738.310 751.810 -4.106 na
2008-02-29 776.550 810.540 776.550 784.000 1.529 na
2008-02-22 801.420 803.780 765.050 772.190 -2.927 na
2008-02-15 797.210 818.290 787.340 795.470 -0.172 na
2008-02-08 823.370 823.600 789.220 796.840 -3.018 na
2008-02-01 791.410 823.730 788.970 821.640 3.771 na
2008-01-25 795.640 817.810 772.370 791.780 -4.880 na
2008-01-18 858.350 860.180 826.710 832.400 -2.593 na
2008-01-11 828.240 861.530 825.500 854.560 3.863 na
2008-01-04 839.380 842.470 822.580 822.780 -2.422 na
2007-12-28 853.530 864.350 840.060 843.200 -1.258 na
2007-12-21 841.110 854.180 823.500 853.940 0.837 na
2007-12-14 875.300 877.040 836.550 846.850 -3.065 na
2007-12-07 861.960 881.590 852.360 873.630 0.845 na
2007-11-30 829.210 873.070 814.720 866.310 4.438 na
2007-11-23 846.610 848.680 816.910 829.500 -2.206 na
2007-11-16 844.100 859.200 837.610 848.210 0.217 na
2007-11-09 874.820 881.580 846.150 846.370 -4.321 na
2007-11-02 891.760 892.220 872.740 884.590 -0.703 na
2007-10-26 863.700 890.850 858.810 890.850 2.487 na
2007-10-19 905.710 910.600 869.100 869.230 -2.935 na
2007-10-12 881.430 903.220 875.490 895.510 1.351 na
2007-10-05 854.640 885.410 854.640 883.570 3.418 na
2007-09-28 848.550 863.090 844.730 854.370 0.699 na
2007-09-21 835.230 854.420 822.810 848.440 1.255 na
2007-09-14 830.430 847.910 817.200 837.920 1.248 na
2007-09-07 813.150 842.100 813.100 827.590 1.711 na
2007-08-31 806.320 816.250 788.570 813.670 0.653 na
2007-08-24 797.950 808.390 787.710 808.390 1.534 na
2007-08-17 801.420 807.840 768.090 796.180 0.079 na
2007-08-10 782.930 824.570 775.780 795.550 1.918 na
2007-08-03 795.110 800.540 771.600 780.580 -1.653 na
2007-07-27 818.610 818.610 792.710 793.700 -2.544 na
2007-07-20 825.250 825.440 809.840 814.420 -1.531 na
2007-07-13 815.920 829.190 806.200 827.080 1.778 na
2007-07-06 806.900 813.100 805.870 812.630 1.240 na
2007-06-29 799.400 813.360 790.320 802.680 0.296 na
2007-06-22 833.930 833.930 797.640 800.310 -3.907 na
2007-06-15 814.300 834.790 807.290 832.850 2.362 na
2007-06-08 838.750 839.220 804.340 813.630 -2.844 na
2007-06-01 827.820 840.740 825.210 837.450 1.321 na
2007-05-25 824.060 841.860 820.360 826.530 0.508 na
2007-05-18 824.810 829.760 814.600 822.350 -0.417 na
2007-05-11 854.030 856.050 812.320 825.790 -3.213 na
2007-05-04 854.500 857.600 835.540 853.200 -0.042 na
2007-04-27 841.210 858.800 839.880 853.560 2.049 na
2007-04-20 826.470 838.800 822.980 836.420 1.589 na
2007-04-13 811.950 823.340 797.900 823.340 1.745 na
2007-04-06 779.660 809.710 775.420 809.220 4.153 na
2007-03-30 779.680 779.880 760.920 776.950 0.193 na
2007-03-23 752.020 779.210 751.430 775.450 3.498 na
2007-03-16 760.630 767.690 742.180 749.240 -1.681 na
2007-03-09 761.990 769.590 752.780 762.050 0.008 na
2007-03-02 828.520 830.260 761.880 761.990 -7.812 na
2007-02-23 822.810 831.680 819.280 826.560 0.271 na
2007-02-16 823.730 830.550 816.250 824.330 0.507 na
2007-02-09 822.000 828.480 811.210 820.170 -0.412 na
2007-02-02 811.180 828.690 810.280 823.560 1.311 na
2007-01-26 832.900 833.150 805.860 812.900 -2.099 na
2007-01-19 833.000 836.730 824.600 830.330 -0.082 na
2007-01-12 808.740 831.010 802.150 831.010 2.992 na
2007-01-05 802.820 811.030 783.760 806.870 1.062 na
2006-12-29 801.290 808.660 797.100 798.390 -0.773 na
2006-12-22 820.230 822.600 801.170 804.610 -1.636 na
2006-12-15 830.330 830.330 810.200 817.990 -1.486 na
2006-12-08 818.430 834.710 818.430 830.330 1.528 na
2006-12-01 829.810 830.030 809.190 817.830 -1.720 na
2006-11-24 835.870 840.140 826.930 832.140 -0.572 na
2006-11-17 817.000 837.270 810.820 836.930 2.250 na
2006-11-10 810.860 831.050 806.750 818.510 1.893 na
2006-11-03 807.080 817.800 795.580 803.300 -0.809 na
2006-10-27 804.620 818.180 792.490 809.850 0.580 na
2006-10-20 794.320 808.170 790.830 805.180 1.368 na
2006-10-13 779.830 794.310 775.240 794.310 2.083 na
2006-10-06 754.490 780.010 741.600 778.100 3.161 na
2006-09-29 739.090 759.690 730.580 754.260 2.488 na
2006-09-22 746.490 751.800 731.620 735.950 -1.552 na
2006-09-15 733.240 750.950 726.860 747.550 1.462 na
2006-09-08 756.970 760.840 730.340 736.780 -2.860 na
2006-09-01 737.710 761.820 737.690 758.470 2.757 na
2006-08-25 733.940 741.510 727.580 738.120 0.076 na
2006-08-18 710.660 738.630 705.570 737.560 4.484 na
2006-08-11 730.120 730.120 702.080 705.910 -3.562 na
2006-08-04 730.570 746.770 722.020 731.980 0.025 na
2006-07-28 701.630 739.620 701.630 731.800 4.803 na
2006-07-21 701.430 720.860 686.790 698.260 -0.774 na
2006-07-14 738.950 742.160 700.790 703.710 -4.534 na
2006-07-07 744.660 746.990 734.830 737.130 -0.773 na
2006-06-30 721.990 746.140 703.310 742.870 3.015 na
2006-06-23 733.500 733.500 710.520 721.130 -1.420 na
2006-06-16 740.810 741.750 711.710 731.520 -1.150 na
2006-06-09 766.030 768.880 728.450 740.030 -3.752 na
2006-06-02 754.950 772.930 741.350 768.880 1.514 na
2006-05-26 730.910 757.750 709.190 757.410 2.966 na
2006-05-19 756.050 765.570 721.970 735.590 -2.997 na
2006-05-12 795.070 796.310 753.130 758.320 -4.664 na
2006-05-05 797.520 800.490 771.720 795.420 0.208 na
2006-04-28 799.270 799.270 776.270 793.770 -0.615 na
2006-04-21 798.980 809.160 786.040 798.680 0.001 na
2006-04-14 801.120 801.450 778.810 798.670 -0.163 na
2006-04-07 843.000 843.340 798.570 799.970 -4.899 na
2006-03-31 838.230 843.730 826.180 841.180 0.044 na
2006-03-24 856.270 856.630 826.480 840.810 -1.589 na
2006-03-17 848.730 863.580 845.210 854.390 1.075 na
2006-03-10 861.610 861.730 836.410 845.300 -1.705 na
2006-03-03 860.260 875.920 854.600 859.960 0.352 na
2006-02-24 845.620 856.990 832.030 856.940 1.569 na
2006-02-17 810.620 846.200 802.120 843.700 3.845 na
2006-02-10 821.490 823.140 799.150 812.460 -1.151 na
2006-02-03 818.270 835.670 812.550 821.920 0.633 na
2006-01-27 818.240 818.240 800.680 816.750 0.053 na
2006-01-20 822.740 833.450 815.430 816.320 -1.104 na
2006-01-13 822.380 834.450 819.930 825.430 0.694 na
2006-01-06 795.320 822.370 781.440 819.740 3.724 na
2005-12-30 805.780 809.700 783.990 790.310 -1.672 na
2005-12-23 784.910 805.530 764.410 803.750 2.513 na
2005-12-16 790.770 792.570 780.370 784.050 -0.313 na
2005-12-09 785.960 790.340 775.000 786.510 0.001 na
2005-12-02 801.220 801.220 776.990 786.500 -2.140 na
2005-11-25 799.380 815.020 797.280 803.700 0.405 na
2005-11-18 790.020 806.290 777.410 800.460 1.184 na
2005-11-11 775.690 791.530 771.820 791.090 2.190 na
2005-11-04 745.380 778.400 744.370 774.140 4.315 na
2005-10-28 739.520 764.520 735.240 742.120 0.853 na
2005-10-21 744.890 752.580 730.390 735.840 -1.341 na
2005-10-14 754.060 756.950 716.020 745.840 -0.842 na
2005-10-07 784.680 805.250 741.690 752.170 -4.165 na
2005-09-30 781.410 784.860 771.110 784.860 0.818 na
2005-09-23 797.100 803.950 773.100 778.490 -2.336 na
2005-09-16 803.960 808.290 777.590 797.110 -0.782 na
2005-09-09 781.120 803.540 781.070 803.390 3.097 na
2005-09-02 754.120 786.190 753.180 779.260 2.964 na
2005-08-26 758.850 767.280 753.540 756.830 -0.157 na
2005-08-19 758.110 767.170 748.690 758.020 -0.125 na
2005-08-12 769.380 770.370 753.320 758.970 -1.286 na
2005-08-05 774.990 794.220 768.450 768.860 -0.532 na
2005-07-29 775.270 779.270 765.800 772.970 -0.558 na
2005-07-22 754.410 792.680 750.230 777.310 2.910 na
2005-07-15 734.270 757.390 731.070 755.330 2.760 na
2005-07-08 690.300 736.500 689.940 735.040 6.400 na
2005-07-01 687.230 696.670 681.830 690.830 0.422 na
2005-06-24 692.470 700.960 683.210 687.930 -0.742 na
2005-06-17 664.090 693.820 662.360 693.070 4.238 na
2005-06-10 667.370 669.040 654.890 664.890 -0.489 na
2005-06-03 683.020 685.300 667.780 668.160 -2.440 na
2005-05-27 681.600 686.470 675.070 684.870 0.458 na
2005-05-20 676.690 686.510 672.440 681.750 0.687 na
2005-05-13 667.740 689.310 666.360 677.100 1.417 na
2005-05-06 648.010 670.600 647.880 667.640 3.235 na
2005-04-29 663.730 669.930 635.100 646.720 -2.109 na
2005-04-22 659.030 666.900 651.960 660.650 0.256 na
2005-04-15 665.780 674.640 657.200 658.960 -0.792 na
2005-04-08 641.410 671.370 636.660 664.220 3.371 na
2005-04-01 669.000 669.750 639.670 642.560 -3.709 na
2005-03-25 666.120 671.870 657.920 667.310 0.382 na
2005-03-18 664.030 685.290 658.250 664.770 0.261 na
2005-03-11 682.380 686.800 659.850 663.040 -2.561 na
2005-03-04 704.960 706.400 680.360 680.470 -6.205 na
2005-02-25 714.460 725.490 699.470 725.490 1.389 na
2005-02-18 724.220 730.720 714.190 715.550 -1.024 na
2005-02-11 743.300 743.690 704.990 722.950 -2.537 na
2005-02-04 720.930 742.370 719.910 741.770 3.696 na
2005-01-28 726.080 730.870 707.760 715.330 -1.244 na
2005-01-21 734.360 746.310 723.800 724.340 -1.600 na
2005-01-14 745.260 758.960 728.260 736.120 -0.865 na
2005-01-07 770.270 772.530 731.500 742.540 -3.381 na
2004-12-31 767.410 774.430 755.630 768.520 0.351 na
2004-12-24 761.200 767.780 755.350 765.830 0.827 na
2004-12-17 746.260 765.990 744.240 759.550 2.262 na
2004-12-10 741.610 744.340 724.220 742.750 0.221 na
2004-12-03 721.930 749.710 713.330 741.110 3.115 na
2004-11-26 713.360 722.530 704.710 718.720 0.499 na
2004-11-19 731.420 738.150 713.680 715.150 -2.691 na
2004-11-12 724.600 738.380 715.830 734.930 1.456 na
2004-11-05 695.760 725.390 681.630 724.380 4.205 na
2004-10-29 666.810 698.950 657.850 695.150 3.604 na
2004-10-22 684.100 700.780 670.970 670.970 -2.147 na
2004-10-15 698.390 705.250 675.040 685.690 -1.558 na
2004-10-08 729.610 735.820 696.250 696.540 -4.138 na
2004-10-01 710.990 727.160 699.650 726.610 1.862 na
2004-09-24 727.730 734.220 710.730 713.330 -1.888 na
2004-09-17 713.520 728.360 712.010 727.060 2.071 na
2004-09-10 708.180 714.500 699.860 712.310 1.167 na
2004-09-03 700.490 716.500 680.860 704.090 0.067 na
2004-08-27 692.530 705.730 681.900 703.620 1.890 na
2004-08-20 635.160 691.100 635.160 690.570 8.985 na
2004-08-13 630.390 652.320 622.010 633.640 0.664 na
2004-08-06 685.010 685.140 628.300 629.460 -8.393 na
2004-07-30 664.820 692.220 646.400 687.130 3.323 na
2004-07-23 698.200 703.220 662.630 665.030 -4.588 na
2004-07-16 712.110 723.270 696.420 697.010 -2.315 na
2004-07-09 750.320 750.320 713.330 713.530 -5.113 na
2004-07-02 757.350 760.920 743.930 751.980 -0.470 na
2004-06-25 736.800 756.000 720.670 755.530 2.595 na
2004-06-18 725.690 742.870 723.280 736.420 1.022 na
2004-06-11 766.990 767.260 720.290 728.970 -4.299 na
2004-06-04 760.390 773.520 755.590 761.720 -0.127 na
2004-05-28 744.110 773.200 738.620 762.690 2.775 na
2004-05-21 751.740 762.370 733.580 742.100 -2.121 na
2004-05-14 762.740 774.430 737.860 758.180 -1.367 na
2004-05-07 784.770 803.560 768.690 768.690 -1.672 na
2004-04-30 835.100 851.440 779.470 781.760 -4.235 na
2004-04-23 797.690 823.910 792.580 816.330 2.524 na
2004-04-16 799.000 806.360 778.090 796.230 -0.222 na
2004-04-09 804.230 816.200 795.490 798.000 -0.890 na
2004-04-02 754.720 805.170 754.720 805.170 7.212 na
2004-03-26 759.500 759.500 734.290 751.010 -1.637 na
2004-03-19 777.950 777.950 741.100 763.510 -2.084 na
2004-03-12 813.490 816.750 761.750 779.760 -4.024 na
2004-03-05 784.200 819.200 780.660 812.450 4.179 na
2004-02-27 777.470 789.990 754.130 779.860 0.443 na
2004-02-20 788.020 799.450 767.810 776.420 -1.003 na
2004-02-13 783.790 799.230 780.810 784.290 0.453 na
2004-02-06 776.840 793.060 760.730 780.750 0.778 na
2004-01-30 786.300 798.570 768.320 774.720 -1.534 na
2004-01-23 777.330 790.330 768.410 786.790 1.610 na
2004-01-16 755.840 774.320 744.190 774.320 2.819 na
2004-01-09 734.440 765.850 728.640 753.090 2.978 na
2004-01-02 717.640 735.180 717.640 731.310 2.145 na
2003-12-26 706.940 719.700 704.410 715.950 1.313 na
2003-12-19 709.450 710.290 685.250 706.670 0.817 na
2003-12-12 700.550 705.670 674.370 700.940 0.123 na
2003-12-05 699.250 725.720 694.650 700.080 0.683 na
2003-11-28 671.900 696.120 671.900 695.330 3.978 na
2003-11-21 677.530 689.010 661.130 668.730 -1.468 na
2003-11-14 712.940 713.510 666.080 678.690 -4.720 na
2003-11-07 717.760 721.620 698.490 712.310 -0.411 na
2003-10-31 712.690 728.290 702.340 715.250 0.901 na
2003-10-24 715.400 732.980 687.200 708.860 -0.896 na
2003-10-17 754.280 767.180 714.680 715.270 -4.826 na
2003-10-10 751.410 762.070 742.380 751.540 0.284 na
2003-10-03 713.010 766.320 697.710 749.410 5.362 na
2003-09-26 790.800 790.800 711.260 711.270 -11.061 na
2003-09-19 781.440 801.400 778.320 799.730 2.489 na
2003-09-12 764.360 800.980 764.360 780.310 2.594 na
2003-09-05 742.150 766.770 736.500 760.580 2.665 na
2003-08-29 715.070 744.490 698.190 740.840 3.624 na
2003-08-22 690.120 739.730 689.740 714.930 4.081 na
2003-08-15 659.850 694.260 659.430 686.900 3.980 na
2003-08-08 709.510 710.470 651.480 660.610 -7.289 na
2003-08-01 720.220 742.360 712.460 712.550 -0.885 na
2003-07-25 707.930 727.660 697.800 718.910 1.352 na
2003-07-18 737.610 747.190 703.680 709.320 -2.842 na
2003-07-11 691.180 737.580 691.180 730.070 6.612 na
2003-07-04 682.760 691.530 653.950 684.790 0.933 na
2003-06-27 683.500 704.320 654.440 678.460 -0.256 na
2003-06-20 735.580 756.510 666.640 680.200 -6.979 na
2003-06-13 731.500 748.320 700.610 731.230 -0.387 na
2003-06-06 701.460 777.300 676.830 734.070 7.493 na
2003-05-30 639.020 682.980 638.890 682.900 7.014 na
2003-05-23 623.530 638.620 595.810 638.140 3.297 na
2003-05-16 585.320 629.890 582.620 617.770 5.330 na
2003-05-09 598.440 605.130 573.990 586.510 -1.757 na
2003-05-02 559.750 598.820 558.970 597.000 6.930 na
2003-04-25 523.690 565.760 521.430 558.310 6.837 na
2003-04-18 509.020 522.740 508.120 522.580 3.085 na
2003-04-11 538.600 545.630 505.020 506.940 -4.306 na
2003-04-04 514.680 540.810 510.310 529.750 1.491 na
2003-03-28 518.020 530.330 505.500 521.970 -0.416 na
2003-03-21 486.430 526.650 484.680 524.150 7.087 na
2003-03-14 475.340 495.180 463.200 489.460 2.419 na
2003-03-07 479.750 487.460 469.110 477.900 -0.309 na
2003-02-28 482.590 482.590 461.060 479.380 -0.957 na
2003-02-21 473.760 485.520 472.530 484.010 2.304 na
2003-02-14 477.560 485.210 463.960 473.110 -0.609 na
2003-02-07 486.580 488.640 468.110 476.010 -2.082 na
2003-01-31 499.510 501.390 483.670 486.130 -3.459 na
2003-01-24 524.120 524.340 501.820 503.550 -3.780 na
2003-01-17 520.630 539.860 516.970 523.330 1.213 na
2003-01-10 507.040 517.910 495.840 517.060 2.097 na
2003-01-03 503.090 511.440 490.790 506.440 0.456 na
2002-12-27 518.800 530.010 503.300 504.140 -2.964 na
2002-12-20 519.860 533.610 512.570 519.540 -0.062 na
2002-12-13 545.650 550.690 519.610 519.860 -5.036 na
2002-12-06 567.340 570.480 535.200 547.430 -1.878 na
2002-11-29 562.540 570.280 540.610 557.910 -0.661 na
2002-11-22 537.930 565.080 519.120 561.620 5.830 na
2002-11-15 522.490 533.420 505.190 530.680 2.007 na
2002-11-08 524.660 544.100 517.700 520.240 0.179 na
2002-11-01 511.120 520.780 501.070 519.310 2.230 na
2002-10-25 507.130 515.000 492.860 507.980 -0.257 na
2002-10-18 471.260 513.780 470.000 509.290 8.040 na
2002-10-11 448.680 478.990 442.090 471.390 4.586 na
2002-10-04 454.620 491.560 447.180 450.720 -1.776 na
2002-09-27 455.740 485.150 429.260 458.870 -0.100 na
2002-09-20 485.890 493.950 451.150 459.330 -5.983 na
2002-09-13 476.410 504.370 467.350 488.560 1.940 na
2002-09-06 485.530 485.760 460.310 479.260 -2.054 na
2002-08-30 528.470 529.730 489.310 489.310 -6.926 na
2002-08-23 528.030 552.050 511.520 525.720 -1.050 na
2002-08-16 526.210 545.780 497.970 531.300 0.155 na
2002-08-09 487.420 537.980 466.960 530.480 8.796 na
2002-08-02 473.930 521.540 473.770 487.590 3.869 na
2002-07-26 445.110 482.460 417.230 469.430 5.341 na
2002-07-19 428.000 481.370 414.990 445.630 3.693 na
2002-07-12 458.430 462.820 397.360 429.760 -6.489 na
2002-07-05 503.600 503.600 415.270 459.580 -9.893 na
2002-06-28 489.340 525.370 466.850 510.040 3.658 na
2002-06-21 513.070 543.020 489.460 492.040 2.134 na
2002-06-14 517.290 527.910 466.910 481.760 -6.683 na
2002-06-07 579.840 581.160 493.750 516.260 -10.979 na
2002-05-31 607.090 615.740 579.090 579.930 -3.251 na
2002-05-24 618.570 628.910 579.330 599.420 -3.360 na
2002-05-17 576.790 642.650 572.050 620.260 8.037 na
2002-05-10 617.000 621.370 568.770 574.120 -7.003 na
2002-05-03 650.800 653.130 602.240 617.350 -4.802 na
2002-04-26 724.880 724.880 647.070 648.490 -10.826 na
2002-04-19 724.580 749.720 709.290 727.220 0.708 na
2002-04-12 711.070 737.750 697.250 722.110 0.827 na
2002-04-05 769.200 781.320 714.950 716.190 -7.331 na
2002-03-29 814.440 815.420 763.880 772.850 -5.075 na
2002-03-22 810.080 826.360 796.340 814.170 1.036 na
2002-03-15 788.060 805.850 777.680 805.820 1.992 na
2002-03-08 757.000 804.820 757.000 790.080 5.121 na
2002-03-01 756.440 780.370 723.890 751.590 -0.654 na
2002-02-22 766.540 774.740 736.990 756.540 -1.949 na
2002-02-15 759.140 811.010 757.620 771.580 1.600 na
2002-02-08 788.550 788.760 710.580 759.430 -2.641 na
2002-02-01 814.810 814.990 742.810 780.030 -3.829 na
2002-01-25 802.450 834.480 788.680 811.090 1.923 na
2002-01-18 873.940 875.210 793.680 795.790 -8.933 na
2002-01-11 894.040 897.770 850.100 873.850 -1.207 na
2002-01-04 937.520 937.670 849.300 884.530 -6.135 na
2001-12-28 926.030 945.250 922.590 942.340 2.008 na
2001-12-21 900.550 934.930 900.500 923.790 3.036 na
2001-12-14 940.760 951.910 876.640 896.570 -5.308 na
2001-12-07 938.310 978.420 924.570 946.830 0.064 na
2001-11-30 933.720 963.220 914.640 946.220 1.628 na
2001-11-23 889.250 931.230 889.250 931.060 5.207 na
2001-11-16 853.410 917.140 825.470 884.980 3.797 na
2001-11-09 862.410 907.500 841.920 852.610 -0.151 na
2001-11-02 901.420 902.640 833.230 853.900 -5.546 na
2001-10-26 833.790 912.610 831.760 904.040 8.134 na
2001-10-19 825.060 861.990 802.560 836.040 0.741 na
2001-10-12 765.140 835.680 749.850 829.890 7.513 na
2001-10-05 743.040 796.790 723.510 771.900 3.932 na
2001-09-28 703.140 767.580 687.980 742.700 8.105 na
2001-09-21 794.730 797.260 678.470 687.020 -17.411 na
2001-09-14 831.630 850.820 824.430 831.850 -0.875 na
2001-09-07 877.610 908.800 829.340 839.190 -4.425 na
2001-08-31 899.230 913.370 870.330 878.040 -2.660 na
2001-08-24 817.070 902.030 800.870 902.030 10.632 na
2001-08-17 823.270 856.290 804.570 815.340 -0.752 na
2001-08-10 861.280 868.620 797.910 821.520 -4.754 na
2001-08-03 877.340 883.880 849.760 862.520 -2.090 na
2001-07-27 887.710 896.500 813.970 880.930 0.228 na
2001-07-20 889.490 889.770 838.210 878.930 -1.078 na
2001-07-13 925.200 955.360 859.830 888.510 -3.767 na
2001-07-06 1003.39 1003.39 915.330 923.290 -8.890 na
2001-06-29 989.350 1016.33 945.080 1013.38 2.789 na
2001-06-22 995.960 1021.85 964.760 985.880 -0.794 na
2001-06-15 1045.64 1045.64 957.320 993.770 -5.076 na
2001-06-08 1021.30 1090.07 1020.32 1046.91 3.062 na
2001-06-01 1015.04 1018.89 965.120 1015.81 0.101 na
2001-05-25 984.350 1041.81 979.820 1014.79 4.031 na
2001-05-18 904.740 978.410 868.610 975.470 8.429 na
2001-05-11 913.090 934.730 897.550 899.640 -1.322 na
2001-05-04 890.710 927.970 851.580 911.690 4.053 na
2001-04-27 852.230 876.390 799.310 876.180 2.086 na
2001-04-20 814.020 889.080 786.740 858.280 5.179 na
2001-04-13 722.850 816.280 722.650 816.020 13.671 na
2001-04-06 763.270 763.470 662.030 717.880 -6.352 na
2001-03-30 732.240 780.200 730.800 766.570 7.586 na
2001-03-23 761.530 796.340 608.240 712.520 -5.881 na
2001-03-16 861.280 861.280 755.380 757.040 -12.103 na
2001-03-09 954.780 960.790 861.250 861.280 -9.793 na
2001-03-02 942.360 996.960 914.850 954.780 1.318 na
2001-02-23 963.330 979.000 898.140 942.360 -2.177 na
2001-02-16 1006.67 1037.30 957.510 963.330 -4.305 na
2001-02-09 1000.15 1039.92 982.980 1006.67 0.408 na
2001-02-02 1076.03 1097.18 1002.20 1002.58 -6.714 na
2001-01-26 1023.82 1094.67 1008.12 1074.74 10.947 na
2001-01-19 982.730 1022.10 953.620 968.700 -1.288 na
2001-01-12 929.350 993.810 847.050 981.340 4.767 na
2001-01-05 1095.63 1098.33 918.640 936.690 -13.630 na
2000-12-29 1086.01 1117.70 1070.69 1084.51 -0.362 na
2000-12-22 1098.70 1160.61 1011.82 1088.45 0.520 na
2000-12-15 1182.21 1221.03 1050.00 1082.82 -8.241 na
2000-12-08 1090.48 1180.75 1029.26 1180.07 8.515 na
2000-12-01 1150.63 1163.93 1041.79 1087.47 -2.887 na
2000-11-24 1107.72 1119.87 1036.31 1119.80 -0.476 na
2000-11-17 1192.15 1203.94 1104.53 1125.16 -8.639 na
2000-11-10 1306.88 1323.41 1214.54 1231.56 -5.189 na
2000-11-03 1199.81 1317.79 1135.36 1298.97 8.148 na
2000-10-27 1246.79 1311.60 1194.03 1201.10 -3.146 na
2000-10-20 1171.15 1247.74 1150.98 1240.12 6.930 na
2000-10-13 1170.05 1191.62 1091.59 1159.75 -0.821 na
2000-10-06 1312.19 1312.19 1155.16 1169.35 -11.087 na
2000-09-29 1337.09 1365.79 1287.73 1315.16 -1.086 na
2000-09-22 1286.33 1329.60 1214.78 1329.60 3.749 na
2000-09-15 1311.01 1318.38 1265.24 1281.56 -2.914 na
2000-09-08 1379.29 1379.73 1253.13 1320.02 -4.378 na
2000-09-01 1297.48 1383.06 1290.73 1380.45 4.930 na
2000-08-25 1181.38 1322.21 1177.20 1315.59 11.878 na
2000-08-18 1217.92 1219.47 1165.81 1175.91 -3.148 na
2000-08-11 1226.57 1261.25 1159.22 1214.13 -0.146 na
2000-08-04 1133.54 1239.72 1099.42 1215.91 7.626 na
2000-07-28 1300.13 1315.75 1129.30 1129.75 -12.721 na
2000-07-21 1272.84 1317.48 1258.67 1294.41 2.019 na
2000-07-14 1336.73 1375.57 1252.64 1268.79 -5.079 na
2000-07-07 1216.22 1348.75 1209.29 1336.68 9.857 na
2000-06-30 1185.16 1229.37 1155.60 1216.74 3.784 na
2000-06-23 1136.24 1260.27 1122.54 1172.38 2.908 na
2000-06-16 1106.68 1139.58 1037.86 1139.25 3.335 na
2000-06-09 1019.86 1120.76 1018.20 1102.48 7.541 na
2000-06-02 883.730 1025.17 883.730 1025.17 18.403 na
2000-05-26 956.230 956.320 831.810 865.830 -8.885 na
2000-05-19 976.030 1031.07 944.840 950.260 -2.553 na
2000-05-12 1007.27 1021.10 923.770 975.160 -4.231 na
2000-05-05 971.070 1018.24 909.880 1018.24 6.874 na
2000-04-28 869.520 952.820 823.810 952.750 7.534 na
2000-04-21 832.330 961.580 806.640 886.000 3.040 na
2000-04-14 1138.58 1139.03 848.580 859.860 -23.518 na
2000-04-07 1093.24 1158.81 906.850 1124.26 2.560 na
2000-03-31 1159.28 1182.47 1003.17 1096.20 -3.593 na
2000-03-24 1224.72 1225.43 1006.12 1137.05 -6.552 na
2000-03-17 1348.08 1366.00 1129.49 1216.77 -13.790 na
2000-03-10 1599.94 1619.98 1411.23 1411.41 -10.923 na
2000-03-03 1445.37 1584.48 1383.71 1584.48 9.712 na
2000-02-25 1404.15 1455.36 1321.05 1444.22 3.601 na
2000-02-18 1164.02 1473.28 1148.51 1394.02 21.119 na
2000-02-11 1104.63 1210.85 1096.83 1150.95 6.004 na
2000-02-04 997.500 1104.98 951.250 1085.76 9.048 na
2000-01-28 1169.50 1174.86 992.750 995.670 -13.311 na
2000-01-21 1013.12 1148.56 1003.97 1148.56 14.792 na
2000-01-14 965.600 1012.63 923.860 1000.56 6.308 na
2000-01-07 939.050 941.970 813.310 941.190 6.738 na
1999-12-31 825.980 917.360 805.020 881.780 8.008 na
1999-12-24 708.300 820.550 703.570 816.400 15.472 na
1999-12-17 680.940 711.650 673.140 707.010 4.467 na
1999-12-10 697.350 697.350 656.630 676.780 -3.132 na
1999-12-03 703.790 705.320 665.530 698.660 -0.357 na
1999-11-26 669.180 702.140 659.630 701.160 5.054 na
1999-11-19 639.140 667.840 633.900 667.430 4.823 na
1999-11-12 614.050 636.810 613.740 636.720 3.407 na
1999-11-05 602.230 624.220 587.160 615.740 2.726 na
1999-10-29 585.140 600.020 566.640 599.400 2.484 na
1999-10-22 576.270 599.300 563.180 584.870 1.704 na
1999-10-15 628.580 635.470 571.110 575.070 -8.551 na
1999-10-08 610.440 633.690 593.680 628.840 3.472 na
1999-10-01 601.450 608.990 586.140 607.740 2.322 na
1999-09-24 638.260 640.220 583.270 593.950 -6.635 na
1999-09-17 663.230 668.500 607.840 636.160 -4.561 na
1999-09-10 656.310 669.560 649.610 666.560 1.776 na
1999-09-03 630.120 655.270 613.560 654.930 4.199 na
1999-08-27 618.160 639.970 618.160 628.540 2.699 na
1999-08-20 614.720 622.660 595.480 612.020 0.046 na
1999-08-13 567.420 611.740 556.090 611.740 8.413 na
1999-08-06 575.410 589.550 558.530 564.270 -1.486 na
1999-07-30 556.740 572.860 550.510 572.780 2.122 na
1999-07-23 583.620 584.870 552.200 560.880 -3.725 na
1999-07-16 543.430 586.320 530.970 582.580 7.664 na
1999-07-09 520.500 541.110 509.850 541.110 4.302 na
1999-07-02 483.280 518.790 482.920 518.790 7.874 na
1999-06-25 475.400 486.170 472.790 480.920 1.334 na
1999-06-18 459.230 485.200 456.220 474.590 4.294 na
1999-06-11 495.370 498.530 454.820 455.050 -7.471 na
1999-06-04 490.740 494.620 473.960 491.790 0.458 na
1999-05-28 485.750 489.950 473.140 489.550 1.170 na
1999-05-21 481.670 498.380 471.560 483.890 -0.006 na
1999-05-14 472.300 505.620 467.180 483.920 2.638 na
1999-05-07 458.260 474.990 453.950 471.480 3.718 na
1999-04-30 473.730 494.150 446.950 454.580 -3.157 na
1999-04-23 468.800 472.990 424.580 469.400 1.553 na
1999-04-16 500.250 510.430 460.210 462.220 -8.391 na
1999-04-09 514.020 514.690 497.440 504.560 -0.344 na
1999-04-02 503.950 516.950 496.210 506.300 1.345 na
1999-03-26 514.780 516.920 480.440 499.580 -2.972 na
1999-03-19 507.980 523.550 502.350 514.880 1.753 na
1999-03-12 476.110 511.810 474.450 506.010 7.051 na
1999-03-05 454.240 472.680 450.560 472.680 4.160 na
1999-02-26 453.300 474.790 450.610 453.800 0.236 na
1999-02-19 452.980 456.220 446.390 452.730 1.320 na
1999-02-12 455.170 459.350 437.770 446.830 -1.023 na
1999-02-05 485.930 486.720 451.430 451.450 -6.344 na
1999-01-29 448.790 484.600 441.710 482.030 7.502 na
1999-01-22 456.080 460.120 437.140 448.390 -0.645 na
1999-01-15 441.280 451.320 417.870 451.300 2.231 na
1999-01-08 437.360 446.040 431.810 441.450 0.947 na
1999-01-01 412.640 437.480 411.770 437.310 6.513 na
1998-12-25 416.040 421.130 406.190 410.570 6.241 na
1998-12-18 377.770 386.630 369.410 386.450 1.915 na
1998-12-11 370.420 382.640 370.380 379.190 2.681 na
1998-12-04 363.020 369.290 351.780 369.290 1.657 na
1998-11-27 364.760 368.650 346.260 363.270 -0.124 na
1998-11-20 365.440 367.460 352.120 363.720 0.165 na
1998-11-13 368.420 369.650 360.110 363.120 -0.548 na
1998-11-06 347.480 366.840 347.480 365.120 5.807 na
1998-10-30 334.800 350.150 329.280 345.080 3.646 na
1998-10-23 318.740 335.200 313.090 332.940 4.462 na
1998-10-16 306.350 321.720 297.370 318.720 5.331 na
1998-10-09 313.390 314.820 276.740 302.590 -4.310 na
1998-10-02 327.120 329.590 303.600 316.220 -2.603 na
1998-09-25 298.920 333.180 297.730 324.670 6.198 na
1998-09-18 302.940 305.840 291.530 305.720 1.951 na
1998-09-11 281.840 299.870 274.360 299.870 11.492 na
1998-09-04 275.150 278.930 247.160 268.960 -1.595 na
1998-08-28 304.880 313.090 272.120 273.320 -9.727 na
1998-08-21 304.460 314.030 296.010 302.770 -0.705 na
1998-08-14 316.400 334.930 303.850 304.920 -3.310 na
1998-08-07 326.170 326.370 300.880 315.360 -3.507 na
1998-07-31 332.380 338.230 326.650 326.820 -2.261 na
1998-07-24 335.910 343.490 329.580 334.380 -0.230 na
1998-07-17 323.310 335.150 317.020 335.150 3.871 na
1998-07-10 317.970 325.560 316.260 322.660 1.689 na
1998-07-03 322.080 322.750 314.830 317.300 -1.094 na
1998-06-26 307.740 324.450 304.450 320.810 4.081 na
1998-06-19 310.290 313.790 305.340 308.230 -1.753 na
1998-06-12 318.540 321.090 308.310 313.730 -1.389 na
1998-06-05 318.770 319.590 310.740 318.150 -0.357 na
1998-05-29 329.610 330.190 310.840 319.290 -3.222 na
1998-05-22 333.830 336.510 326.910 329.920 -1.008 na
1998-05-15 336.250 337.380 330.850 333.280 -0.980 na
1998-05-08 331.150 336.580 329.290 336.580 2.254 na
1998-05-01 322.470 331.740 314.470 329.160 1.103 na
1998-04-24 329.490 332.400 324.300 325.570 -1.405 na
1998-04-17 329.870 331.480 321.810 330.210 0.222 na
1998-04-10 339.760 339.940 328.840 329.480 -2.362 na
1998-04-03 336.450 351.460 335.800 337.450 0.629 na
1998-03-27 339.780 340.420 332.800 335.340 -1.371 na
1998-03-20 330.770 343.030 330.770 340.000 2.999 na
1998-03-13 317.020 332.220 316.470 330.100 3.763 na
1998-03-06 315.950 318.130 310.120 318.130 1.016 na
1998-02-27 318.530 320.100 313.810 314.930 -0.950 na
1998-02-20 322.880 325.380 315.460 317.950 -0.796 na
1998-02-13 320.890 324.760 315.620 320.500 0.003 na
1998-02-06 307.030 320.510 307.030 320.490 6.101 na
1998-01-30 293.640 304.230 292.690 302.060 2.924 na
1998-01-23 296.340 300.430 291.920 293.480 -0.387 na
1998-01-16 290.320 295.930 276.080 294.620 -0.517 na
1998-01-09 305.570 309.830 295.740 296.150 -2.867 na
1998-01-02 294.950 304.930 294.770 304.890 3.743 na
1997-12-26 297.480 298.760 290.300 293.890 -0.813 na
1997-12-19 301.310 308.760 289.760 296.300 -1.316 na
1997-12-12 318.380 318.800 299.370 300.250 -5.579 na
1997-12-05 315.600 319.150 309.950 317.990 1.461 na
1997-11-28 316.030 316.030 307.840 313.410 -1.270 na
1997-11-21 322.430 323.180 313.380 317.440 -0.623 na
1997-11-14 331.430 331.430 305.700 319.430 -3.390 na
1997-11-07 325.350 339.030 324.790 330.640 2.859 na
1997-10-31 332.700 332.700 292.080 321.450 -4.245 na
1997-10-24 340.450 342.860 331.590 335.700 -0.973 na
1997-10-17 352.330 356.560 334.700 339.000 -3.452 na
1997-10-10 345.460 352.010 344.150 351.120 2.275 na
1997-10-03 341.320 346.460 338.000 343.310 0.772 na
1997-09-26 341.800 346.260 337.910 340.680 -0.009 na
1997-09-19 328.220 340.860 326.510 340.710 4.015 na
1997-09-12 318.980 327.850 318.540 327.560 2.687 na
1997-09-05 312.290 319.340 312.290 318.990 2.599 na
1997-08-29 312.220 316.470 308.340 310.910 0.177 na
1997-08-22 297.710 314.580 294.930 310.360 4.428 na
1997-08-15 316.310 316.510 294.050 297.200 -5.923 na
1997-08-08 318.780 324.540 315.020 315.910 -0.798 na
1997-08-01 321.620 323.080 316.020 318.450 -0.813 na
1997-07-25 316.430 324.390 314.190 321.060 1.547 na
1997-07-18 306.280 322.430 304.420 316.170 3.455 na
1997-07-11 311.740 311.740 304.360 305.610 -1.046 na
1997-07-04 310.120 310.270 302.400 308.840 -0.634 na
1997-06-27 319.250 320.190 309.180 310.810 -2.552 na
1997-06-20 322.010 322.050 311.640 318.950 -0.756 na
1997-06-13 319.860 324.200 315.710 321.380 0.733 na
1997-06-06 321.860 322.430 312.520 319.040 -0.493 na
1997-05-30 314.240 321.450 311.560 320.620 2.448 na
1997-05-23 308.050 316.810 304.820 312.960 1.855 na
1997-05-16 298.230 310.800 297.260 307.260 3.114 na
1997-05-09 297.610 305.140 294.830 297.980 0.757 na
1997-05-02 271.730 296.280 270.500 295.740 8.920 na
1997-04-25 285.270 285.700 270.960 271.520 -4.893 na
1997-04-18 291.240 293.500 284.600 285.490 -1.487 na
1997-04-11 299.080 305.700 289.700 289.800 -2.601 na
1997-04-04 303.800 303.910 288.090 297.540 -2.478 na
1997-03-28 317.370 321.010 303.860 305.100 -3.553 na
1997-03-21 328.640 328.910 308.170 316.340 -3.640 na
1997-03-14 344.290 346.480 327.480 328.290 -4.445 na
1997-03-07 339.740 343.640 334.090 343.560 1.163 na
1997-02-28 345.720 354.720 336.090 339.610 -2.138 na
1997-02-21 342.050 348.690 339.540 347.030 1.765 na
1997-02-14 333.510 341.190 327.680 341.010 2.776 na
1997-02-07 331.670 335.610 328.640 331.800 0.305 na
1997-01-31 322.490 332.810 317.930 330.790 3.182 na
1997-01-24 318.370 328.040 315.750 320.590 0.517 na
1997-01-17 316.660 321.620 309.850 318.940 0.450 na
1997-01-10 316.240 327.220 315.710 317.510 0.963 na
1997-01-03 302.800 314.490 299.650 314.480 3.995 na
1996-12-27 305.000 305.660 300.040 302.400 -0.862 na
1996-12-20 298.780 308.360 288.730 305.030 2.666 na
1996-12-13 301.970 310.160 295.020 297.110 -1.056 na
1996-12-06 295.920 305.320 292.490 300.280 2.258 na
1996-11-29 289.470 294.040 287.870 293.650 0.796 na
1996-11-22 290.500 291.330 283.870 291.330 0.334 na
1996-11-15 293.510 295.370 288.470 290.360 -0.840 na
1996-11-08 293.150 294.320 285.050 292.820 -0.286 na
1996-11-01 302.630 304.600 291.460 293.660 -2.713 na
1996-10-25 303.250 306.330 294.540 301.850 -0.205 na
1996-10-18 307.540 310.930 296.340 302.470 -2.139 na
1996-10-11 308.600 309.620 289.060 309.080 0.308 na
1996-10-04 305.990 309.300 302.450 308.130 0.871 na
1996-09-27 293.260 307.680 291.670 305.470 4.025 na
1996-09-20 292.860 295.470 290.470 293.650 0.538 na
1996-09-13 280.540 294.410 280.540 292.080 4.221 na
1996-09-06 282.230 283.550 275.390 280.250 -1.345 na
1996-08-30 291.470 291.930 282.630 284.070 -2.267 na
1996-08-23 277.340 292.160 271.210 290.660 4.693 na
1996-08-16 269.710 279.740 268.290 277.630 2.975 na
1996-08-09 271.610 273.070 267.880 269.610 -0.450 na
1996-08-02 266.180 271.430 262.230 270.830 1.648 na
1996-07-26 277.460 277.460 249.690 266.440 -4.238 na
1996-07-19 270.740 283.890 250.650 278.230 2.755 na
1996-07-12 286.720 287.070 264.230 270.770 -5.556 na
1996-07-05 294.480 300.620 286.700 286.700 -2.708 na
1996-06-28 295.800 299.430 287.330 294.680 0.034 na
1996-06-21 318.580 319.180 290.480 294.580 -7.397 na
1996-06-14 324.870 326.210 317.680 318.110 -1.364 na
1996-06-07 328.610 330.950 319.600 322.510 -1.958 na
1996-05-31 333.000 334.340 323.590 328.950 -1.106 na
1996-05-24 332.740 335.180 329.250 332.630 0.751 na
1996-05-17 313.330 331.360 313.000 330.150 5.429 na
1996-05-10 307.250 313.510 300.220 313.150 2.561 na
1996-05-03 313.140 321.470 304.060 305.330 -2.575 na
1996-04-26 304.720 314.510 302.880 313.400 75.309 na
1996-04-19 172.290 178.940 170.350 178.770 4.239 na
1996-04-12 169.190 172.830 166.920 171.500 -0.626 na
1996-04-05 163.990 174.060 161.180 172.580 7.293 na
1996-03-29 162.870 163.370 155.480 160.850 -1.192 na
1996-03-22 161.680 165.850 161.140 162.790 0.662 na
1996-03-15 155.070 162.050 154.860 161.720 4.181 na
1996-03-08 171.790 171.790 155.190 155.230 -9.424 na
1996-03-01 166.090 171.960 164.520 171.380 3.235 na
1996-02-23 156.840 167.370 154.700 166.010 5.820 na
1996-02-16 159.160 159.570 153.170 156.880 -0.928 na
1996-02-09 160.350 162.420 157.340 158.350 -1.352 na
1996-02-02 157.220 161.260 154.860 160.520 2.753 na
1996-01-26 154.570 159.110 154.240 156.220 1.146 na
1996-01-19 148.380 154.530 140.570 154.450 4.443 na
1996-01-12 158.700 159.730 146.730 147.880 -6.724 na
1996-01-05 165.230 167.210 153.580 158.540 -3.880 na
1995-12-29 168.430 168.490 164.320 164.940 -1.780 na
1995-12-22 167.830 169.480 160.480 167.930 0.233 na
1995-12-15 171.790 172.970 166.470 167.540 -2.098 na
1995-12-08 165.800 175.430 165.720 171.130 3.521 na
1995-12-01 158.650 167.910 158.650 165.310 4.806 na
1995-11-24 160.350 160.450 156.750 157.730 -1.499 na
1995-11-17 168.460 171.670 157.510 160.130 -4.990 na
1995-11-10 170.070 176.850 166.490 168.540 -1.225 na
1995-11-03 161.380 171.770 161.380 170.630 6.100 na
1995-10-27 159.780 162.490 158.530 160.820 -0.155 na
1995-10-20 160.540 164.860 157.350 161.070 -0.235 na
1995-10-13 157.830 163.080 146.810 161.450 1.401 na
1995-10-06 162.940 163.010 152.440 159.220 -2.475 na
1995-09-29 165.590 165.900 161.140 163.260 -1.526 na
1995-09-22 164.160 169.370 162.420 165.790 0.907 na
1995-09-15 161.590 166.700 161.590 164.300 2.208 na
1995-09-08 155.490 160.750 155.400 160.750 3.157 na
1995-09-01 155.560 155.870 150.840 155.830 -0.026 na
1995-08-25 159.010 159.920 154.790 155.870 -1.740 na
1995-08-18 154.080 159.120 153.660 158.630 3.585 na
1995-08-11 154.670 156.580 153.000 153.140 -1.499 na
1995-08-04 155.430 157.800 151.920 155.470 0.765 na
1995-07-28 152.270 158.600 151.370 154.290 1.207 na
1995-07-21 158.350 158.990 147.180 152.450 -3.683 na
1995-07-14 150.000 158.280 149.290 158.280 5.148 na
1995-07-07 144.360 150.870 144.250 150.530 4.195 na
1995-06-30 143.340 145.320 139.690 144.470 0.522 na
1995-06-23 138.230 144.620 137.310 143.720 6.255 na
1995-06-16 132.700 135.710 131.500 135.260 2.454 na
1995-06-09 128.410 132.720 128.370 132.020 2.723 na
1995-06-02 131.440 131.480 127.470 128.520 -1.886 na
1995-05-26 131.480 135.070 130.570 130.990 -0.023 na
1995-05-19 134.820 136.700 128.220 131.020 -2.493 na
1995-05-12 133.070 134.730 130.670 134.370 0.403 na
1995-05-05 135.180 136.500 133.060 133.830 -1.108 na
1995-04-28 129.780 135.820 128.970 135.330 4.696 na
1995-04-21 131.870 133.300 123.630 129.260 -1.979 na
1995-04-14 128.940 134.620 128.790 131.870 2.663 na
1995-04-07 132.380 134.090 128.000 128.450 -3.239 na
1995-03-31 124.220 132.960 123.950 132.750 6.584 na
1995-03-24 126.630 127.650 122.920 124.550 -1.393 na
1995-03-17 122.760 127.720 122.090 126.310 2.892 na
1995-03-10 119.130 122.880 116.620 122.760 2.987 na
1995-03-03 116.070 119.410 115.450 119.200 1.819 na
1995-02-24 119.580 119.580 115.390 117.070 -1.935 na
1995-02-17 121.510 123.260 118.240 119.380 -1.793 na
1995-02-10 120.650 121.900 117.880 121.560 0.955 na
1995-02-03 118.240 122.060 118.070 120.410 2.224 na
1995-01-27 114.630 119.410 113.050 117.790 1.842 na
1995-01-20 111.190 115.660 110.160 115.660 4.831 na
1995-01-13 111.090 112.220 110.060 110.330 -0.639 na
1995-01-06 113.870 113.870 107.510 111.040 -2.912 na
1994-12-30 110.810 115.830 109.870 114.370 3.325 na
1994-12-23 100.220 110.900 99.600 110.690 10.293 na
1994-12-16 98.710 102.140 98.600 100.360 na na
