E C O N S T A T S TM  

Equity Index Data  

  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global     Indiv Stocks     MacroHedge  
  Major Indices  
VIX US DJ Util US oex voltly indx US NasDAQ BioTech US Phil Semi US
SP500 US DJ Comp US SP1500 s|m|l US Rus 1000 US Major Mkts US
SP500_div US SP 400 mid cap US NasDAQ Comp US Rus 2000 US PHLX hsg US
DJIA US SP 600 sml cap US NasDAQ 100 US Rus 3000 US TSX Comp Canada
DJ Trans US SP 100 oex lrg US NasDAQ Tel US Wlshr 5000 US

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      Wilshire 5000 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.
           |_Wilshire_5000_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 |____2012-2000_|____2012-2000_|____2012-2000_|____2012-2000_|____2012-2000_|____2012-2000_|
           <-YTD chg (Mar 22, 2012)
  Last obs:       2012-3-22      2012-3-22      2012-3-22      2012-3-22      2012-3-22      2012-3-22
2012-03-23        14715.2        14829.3        14545.2        14591.5         -0.861         709326 
2012-03-16        14394.0        14737.2        14342.5        14718.2          2.052        1238860 
2012-03-09        14353.5        14435.2        14037.2        14422.2          0.440         922917 
2012-03-02        14322.7        14480.5        14237.9        14359.0         -0.038        1040816 
2012-02-24        14347.3        14403.3        14207.8        14364.5          0.232         837516 
2012-02-17        14167.2        14362.2        14106.8        14331.2          1.496         905368 
2012-02-10        14134.1        14250.7        14069.6        14120.0         -0.337         921424 
2012-02-03        13788.7        14170.2        13648.1        14167.7          2.520         958184 
2012-01-27        13759.4        13975.9        13657.1        13819.5          0.808         884509 
2012-01-20        13519.7        13769.4        13490.1        13708.7          2.200         934699 
2012-01-13        13332.3        13553.8        13278.6        13413.6          0.737         753378 
2012-01-06        13184.0        13396.2        13162.4        13315.5          1.571         793367 
2011-12-30        13183.0        13238.1        13012.8        13109.5         -0.665         514934 
2011-12-23        12757.0        13197.4        12541.5        13197.3          3.918         743597 
2011-12-16        13074.1        13074.1        12600.8        12699.7         -3.195         913309 
2011-12-09        13074.7        13258.4        12903.3        13118.9          0.479         894707 
2011-12-02        12173.7        13180.6        12173.7        13056.3          7.987         832524 
2011-11-25        12672.0        12672.0        12090.6        12090.6         -4.934        1005144 
2011-11-18        13192.7        13195.5        12666.1        12718.1         -3.879         953163 
2011-11-11        13139.9        13378.5        12831.5        13231.4          0.644         822085 
2011-11-04        13454.1        13454.1        12710.5        13146.7         -2.034        1152612 
2011-10-28        12923.3        13538.4        12751.2        13419.7          4.951        1137734 
2011-10-21        12749.4        12913.6        12407.0        12786.6          0.023         940673 
2011-10-14        12083.2        12785.7        12083.2        12783.6          6.195         948092 
2011-10-07        11752.7        12212.9        11146.2        12037.8          2.259        1218699 
2011-09-30        11896.4        12496.1        11770.8        11771.9         -0.737        1461628 
2011-09-23        12680.7        12772.4        11615.3        11859.3         -6.691        1525726 
2011-09-16        12042.0        12786.2        11901.8        12709.7          5.114        1232853 
2011-09-09        12284.4        12629.8        11929.8        12091.3         -1.572        1367970 
2011-09-02        12367.2        12924.8        12246.2        12284.4         -0.239        1312924 
2011-08-26        11810.3        12446.3        11702.9        12313.8          4.952        1444626 
2011-08-19        12401.3        12671.7        11720.3        11732.8         -5.133        1352134 
2011-08-12        12461.2        12473.5        11677.5        12367.6         -1.569        2191412 
2011-08-05        13685.8        13809.5        12234.7        12564.7         -7.904        1556014 
2011-07-29        14194.3        14207.8        13518.5        13643.1         -4.120        1280480 
2011-07-22        13908.0        14242.6        13714.5        14229.3          2.063        1124101 
2011-07-15        14177.9        14177.9        13829.7        13941.7         -1.867        1222913 
2011-07-08        14166.6        14377.9        14091.7        14207.0          0.246         989107 
2011-07-01        13426.2        14185.3        13404.2        14172.2          5.567        1166839 
2011-06-24        13363.5        13717.7        13344.1        13424.9          0.251        1530311 
2011-06-17        13421.7        13626.3        13255.8        13391.3         -0.099        1149713 
2011-06-10        13726.6        13735.0        13376.3        13404.6         -2.461        1265263 
2011-06-03        14147.4        14237.7        13723.8        13742.8         -2.495        1585687 
2011-05-27        14086.4        14123.4        13838.3        14094.5          0.057         854110 
2011-05-20        14139.5        14229.0        13911.7        14086.4         -0.376        1062837 
2011-05-13        14152.5        14377.9        14078.8        14139.5         -0.092        1125396 
2011-05-06        14432.2        14501.6        14093.6        14152.5         -1.938        1148005 
2011-04-29        14154.0        14443.8        14086.1        14432.2          2.078        1059036 
2011-04-22        13964.9        14149.0        13697.4        14138.4          1.242         972741 
2011-04-15        14054.7        14106.7        13773.5        13964.9         -0.639         990726 
2011-04-08        14110.8        14204.3        13999.0        14054.7         -0.629         998474 
2011-04-01        13883.0        14161.4        13785.3        14143.6          1.877         840968 
2011-03-25        13498.3        13949.0        13498.3        13883.0          2.849         950391 
2011-03-18        13746.2        13746.2        13281.2        13498.4         -1.803        1449071 
2011-03-11        13953.1        14018.4        13612.4        13746.2         -1.483        1218119 
2011-03-04        13938.5        14052.0        13740.0        13953.1          0.137        1182272 
2011-02-25        14193.7        14193.7        13640.2        13934.0         -1.758        1227826 
2011-02-18        14044.5        14212.0        14000.6        14183.3          0.988        1054289 
2011-02-11        13818.3        14057.6        13817.7        14044.5          1.638        1088060 
2011-02-04        13450.8        13820.3        13450.8        13818.2          2.731        1054367 
2011-01-28        13499.3        13735.7        13435.9        13450.8         -0.359        1231441 
2011-01-21        13672.8        13703.8        13397.8        13499.3         -1.268        1203112 
2011-01-14        13428.9        13672.7        13322.5        13672.7          2.198        1192572 
2011-01-07        13290.0        13504.5        13290.0        13378.7          0.667        1012862 
2010-12-31        13282.5        13343.3        13222.8        13290.0          0.056         565816 
2010-12-24        13143.5        13316.0        13117.3        13282.5          1.058         921869 
2010-12-17        13105.5        13163.7        13008.9        13143.5          0.290        1484685 
2010-12-10        12931.0        13110.3        12888.6        13105.5          1.349        1353544 
2010-12-03        12560.4        12941.0        12390.3        12931.0          2.951        1326467 
2010-11-26        12621.5        12649.1        12401.0        12560.4         -0.484        1000725 
2010-11-19        12595.7        12687.0        12318.7        12621.5          0.205        1363740 
2010-11-12        12870.4        12892.0        12548.3        12595.7         -2.134        1270934 
2010-11-05        12412.3        12885.4        12342.1        12870.4          3.691        1439726 
2010-10-29        12391.5        12537.0        12286.0        12412.3          0.287        1311575 
2010-10-22        12326.8        12457.2        12138.6        12376.8          0.456        1253835 
2010-10-15        12196.2        12411.2        12092.7        12320.6          1.020        1308102 
2010-10-08        11998.7        12223.6        11839.2        12196.2          1.646        1195509 
2010-10-01        11991.8        12109.4        11819.9        11998.7          0.058        1394969 
2010-09-24        11740.4        11992.5        11704.3        11991.8          2.141        1325690 
2010-09-17        11552.2        11792.0        11552.2        11740.4          1.727        1552367 
2010-09-10        11524.8        11572.5        11381.0        11541.1          0.141        1095576 
2010-09-03        11097.6        11534.2        10841.4        11524.8          3.849        1382556 
2010-08-27        11151.5        11258.2        10808.6        11097.6         -0.482        1380254 
2010-08-20        11203.5        11445.2        11059.0        11151.4         -0.465        1276024 
2010-08-13        11680.3        11769.1        11177.5        11203.5         -4.082        1183012 
2010-08-06        11493.0        11764.8        11493.0        11680.3          1.631        1306212 
2010-07-30        11507.7        11716.2        11337.8        11492.9         -0.129        1521676 
2010-07-23        11066.6        11513.8        10979.5        11507.7          3.986        1507607 
2010-07-16        11225.8        11450.6        11051.6        11066.6         -1.418        1581845 
2010-07-09        10654.1        11228.0        10589.5        11225.8          5.366        1568031 
2010-07-02        11253.3        11315.6        10525.9        10654.1         -5.325        1725628 
2010-06-25        11669.9        11815.2        11141.9        11253.3         -3.561        1959430 
2010-06-18        11400.0        11711.9        11385.2        11668.8          2.358        1513409 
2010-06-11        11121.9        11404.6        10846.2        11400.0          2.500        1812216 
2010-06-04        11403.0        11563.8        11082.4        11121.9         -2.465        1779959 
2010-05-28        11338.9        11547.9        10844.3        11403.0          0.565        1832080 
2010-05-21        11876.3        12019.8        11003.8        11338.9         -4.525        2298654 
2010-05-14        11560.0        12283.9        11560.0        11876.3          2.736        1901045 
2010-05-07        12408.9        12602.5        11134.5        11560.0         -6.841        2489253 
2010-04-30        12745.8        12777.7        12364.2        12408.9         -2.643        2150337 
2010-04-23        12451.4        12746.3        12341.7        12745.8          2.364        1762352 
2010-04-16        12447.9        12676.3        12389.0        12451.4          0.028        1824172 
2010-04-09        12250.7        12450.8        12243.5        12447.9          1.610        1555711 
2010-04-02        12133.2        12287.6        12132.8        12250.7          0.970        1427110 
2010-03-26        12058.7        12293.1        11980.2        12133.0          0.616        1515310 
2010-03-19        11984.3        12189.1        11890.5        12058.7          0.621        1750682 
2010-03-12        11846.5        12016.8        11811.3        11984.3          1.163        1525483 
2010-03-05        11453.2        11851.3        11453.2        11846.5          3.434        1520050 
2010-02-26        11499.5        11534.5        11261.1        11453.2         -0.403        1525632 
2010-02-19        10984.5        11529.7        10984.5        11499.5          3.140        1471597 
2010-02-12        11005.5        11167.9        10910.4        11149.4          1.307        1458678 
2010-02-05        11099.4        11391.3        10777.0        11005.6         -0.845        1613894 
2010-01-29        11289.1        11400.3        11075.5        11099.4         -1.680        1745151 
2010-01-22        11846.8        11866.7        11268.8        11289.1         -3.636        1397027 
2010-01-15        11821.0        11873.5        11668.9        11715.0         -0.862        1371500 
2010-01-08        11497.4        11823.4        11497.4        11816.9          2.779        1356594 
2010-01-01        11622.8        11662.8        11494.6        11497.4         -1.079         816762 
2009-12-25        11355.1        11622.8        11355.1        11622.8          2.358         881043 
2009-12-18        11344.5        11474.5        11258.0        11355.1          0.094        2153107 
2009-12-11        11338.4        11386.4        11141.7        11344.4          0.053        1312390 
2009-12-04        11153.1        11462.3        11086.3        11338.4          1.661        1700916 
2009-11-27        11174.1        11395.1        11081.0        11153.1         -0.188        1132017 
2009-11-20        11200.5        11417.8        11125.8        11174.1         -0.236        1508854 
2009-11-13        10965.4        11329.4        10965.4        11200.5          2.144        1384847 
2009-11-06        10619.0        10996.4        10533.7        10965.4          3.262        1791114 
2009-10-30        11117.5        11248.0        10589.3        10619.0         -4.484        2084915 
2009-10-23        11219.4        11360.2        11058.6        11117.5         -0.908        1850710 
2009-10-16        11067.6        11314.4        11008.5        11219.4          1.384        1729745 
2009-10-09        10567.1        11066.8        10567.1        11066.2          4.723        1470437 
2009-10-02        10771.6        11042.8        10510.9        10567.1         -1.899        1943924 
2009-09-25        11032.2        11162.6        10736.7        10771.6         -2.526        1817598 
2009-09-18        10752.3        11114.6        10667.5        11050.7          3.001        1949018 
2009-09-11        10451.5        10813.0        10451.5        10728.7          2.652        1453106 
2009-09-04        10579.6        10579.6        10191.6        10451.5         -1.064        1749797 
2009-08-28        10552.3        10689.3        10434.6        10563.9          0.110        1474441 
2009-08-21        10333.3        10565.5        10059.9        10552.3          2.119        1587363 
2009-08-14        10416.3        10441.3        10225.2        10333.3         -1.262        1380080 
2009-08-07        10147.0        10486.6        10147.0        10465.4          3.138        1815648 
2009-07-31        10061.5        10238.4        9953.70        10147.0          0.850        1656602 
2009-07-24        9634.70        10065.8        9634.40        10061.5          4.430        1664914 
2009-07-17        9000.30        9675.20        8946.70        9634.70          7.049        1418314 
2009-07-10        9201.10        9202.30        8890.80        9000.30         -2.182        1553134 
2009-07-03        9417.50        9525.80        9201.00        9201.10         -2.298        1328350 
2009-06-26        9428.50        9445.70        9079.20        9417.50         -0.117        2201532 
2009-06-19        9701.10        9701.10        9245.90        9428.50         -2.810        2074745 
2009-06-12        9654.80        9803.20        9506.00        9701.10          0.052        1547627 
2009-06-05        9408.30        9763.90        9408.20        9696.10          4.058        1729467 
2009-05-29        9068.70        9366.40        9012.90        9318.00          2.749        1487472 
2009-05-22        9004.40        9464.90        8995.10        9068.70          0.714        1906746 
2009-05-15        9509.10        9509.10        8965.10        9004.40         -5.308        2209773 
2009-05-08        8998.70        9519.90        8998.70        9509.10          5.672        2772478 
2009-05-01        8863.00        9133.80        8661.90        8998.70          1.530        2004463 
2009-04-24        8889.60        8917.20        8439.90        8863.10         -0.298        2481899 
2009-04-17        8744.50        8948.00        8524.80        8889.60          1.659        2100022 
2009-04-10        8599.30        8746.00        8292.40        8744.50          1.689        1918059 
2009-04-03        8293.60        8611.40        7926.10        8599.30          3.771        2314770 
2009-03-27        7801.40        8477.00        7801.40        8286.80          6.222        2232156 
2009-03-20        7675.90        8135.40        7583.80        7801.40          1.635        2582598 
2009-03-13        6935.40        7697.20        6824.30        7675.90         10.677        2298058 
2009-03-06        7474.00        7474.00        6772.30        6935.40         -7.206        2438023 
2009-02-27        7802.20        7892.80        7447.00        7474.00         -4.207        2198713 
2009-02-20        8385.70        8385.70        7640.40        7802.20         -6.958        2288217 
2009-02-13        8785.10        8843.70        8195.40        8385.70         -4.546        2015898 
2009-02-06        8335.60        8805.50        8206.40        8785.10          5.393        2161858 
2009-01-30        8385.10        8852.60        8292.90        8335.60         -0.590        1979388 
2009-01-23        8603.20        8603.20        8122.50        8385.10         -2.535        2188908 
2009-01-16        8985.80        8989.00        8245.20        8603.20         -4.258        2037135 
2009-01-09        9364.50        9511.80        8967.20        8985.80         -4.044        1843328 
2009-01-02        8769.30        9393.00        8597.50        9364.50          6.787        1393592 
2008-12-26        8924.00        8924.80        8594.80        8769.30         -1.734        1041910 
2008-12-19        8800.20        9199.70        8614.70        8924.00          1.407        2122453 
2008-12-12        8737.30        9163.30        8496.10        8800.20          0.722        2063348 
2008-12-05        8945.20        8945.20        8119.70        8737.10         -2.326        2179217 
2008-11-28        7926.10        8945.20        7926.10        8945.20         12.858        2046875 
2008-11-21        8721.90        8805.00        7340.70        7926.10         -9.123        2625379 
2008-11-14        9358.30        9556.50        8195.60        8721.80         -6.801        2148529 
2008-11-07        9768.60        10118.8        9075.00        9358.30         -4.200        1954710 
2008-10-31        8806.20        9899.00        8453.00        9768.60         10.929        2119830 
2008-10-24        9514.40        9949.50        8567.00        8806.20         -7.443        2108406 
2008-10-17        9120.80        10546.0        8754.80        9514.40          4.315        2726859 
2008-10-10        11123.0        11123.0        8502.80        9120.80        -18.001        3137708 
2008-10-03        12347.0        12347.0        11113.6        11123.0         -9.913        2448413 
2008-09-26        12882.2        12889.4        12084.0        12347.0         -4.154        1793273 
2008-09-19        12764.7        12922.7        11600.8        12882.1          0.918        3320213 
2008-09-12        12702.8        13017.9        12349.8        12764.9          1.338        2145225 
2008-09-05        13124.5        13324.9        12438.5        12596.3         -4.025        1650613 
2008-08-29        13185.3        13288.5        12889.9        13124.5         -0.461        1320431 
2008-08-22        13271.9        13293.3        12896.6        13185.3         -0.653        1410585 
2008-08-15        13197.1        13383.0        13025.3        13271.9          0.567        1744684 
2008-08-08        12888.2        13209.5        12720.6        13197.1          2.397        1975324 
2008-08-01        12837.1        13107.9        12608.6        12888.2          0.398        2015647 
2008-07-25        12843.5        13185.8        12754.3        12837.1         -0.050        2255167 
2008-07-18        12635.5        12866.5        12219.7        12843.5          1.647        2571336 
2008-07-11        12815.5        12984.2        12470.6        12635.4         -1.405        2466159 
2008-07-04        13081.0        13184.0        12707.2        12815.5         -2.030        2087272 
2008-06-27        13514.9        13634.5        13010.8        13081.0         -3.211        2397560 
2008-06-20        13889.7        13979.5        13473.0        13514.9         -2.698        2071362 
2008-06-13        13924.6        14009.2        13598.0        13889.7         -0.251        1993018 
2008-06-06        14260.8        14340.0        13919.2        13924.6         -2.358        1985076 
2008-05-30        13954.5        14292.5        13929.5        14260.8          2.195        1855827 
2008-05-23        14423.8        14564.8        13920.4        13954.5         -3.254        1878094 
2008-05-16        14040.1        14429.3        14010.9        14423.8          2.895        1831833 
2008-05-09        14251.0        14338.0        13996.5        14018.0         -1.636        1541746 
2008-05-02        14089.2        14352.0        13963.0        14251.1          1.149        1979731 
2008-04-25        14017.2        14105.8        13796.3        14089.2          0.432        1932433 
2008-04-18        13455.2        14072.5        13369.0        14028.6          4.262        1936691 
2008-04-11        13823.8        13984.7        13435.0        13455.2         -2.666        1832620 
2008-04-04        13255.1        13928.3        13233.4        13823.8          3.699        2105644 
2008-03-28        13336.4        13665.2        13312.3        13330.7         -0.044        1955790 
2008-03-21        12992.9        13462.8        12653.1        13336.6          2.629        3063092 
2008-03-14        13052.4        13413.6        12814.6        12995.0         -0.438        2321721 
2008-03-07        13456.0        13568.0        12945.1        13052.2         -3.001        2526001 
2008-02-29        13663.0        14036.4        13406.1        13456.0         -1.515        1932730 
2008-02-22        13652.7        13847.8        13416.5        13663.0          0.075        1888826 
2008-02-15        13485.0        13857.9        13373.7        13652.7          1.244        2190081 
2008-02-08        14091.1        14091.1        13315.4        13485.0         -4.301        2397087 
2008-02-01        13423.6        14094.7        13328.1        14091.1          4.973        2701860 
2008-01-25        13308.4        13779.6        12798.9        13423.6          0.865        3181758 
2008-01-18        14042.5        14205.7        13186.5        13308.5         -5.227        2985011 
2008-01-11        14210.8        14376.1        13801.8        14042.5         -1.184        2547361 
2008-01-04        14911.5        14911.5        14206.7        14210.8         -4.700        2108027 
2007-12-28        14979.3        15139.7        14852.5        14911.6         -0.452        1260163 
2007-12-21        14792.7        14984.3        14444.1        14979.3          1.261        2325648 
2007-12-14        15195.1        15389.1        14791.5        14792.8         -2.648        2136131 
2007-12-07        14932.7        15243.8        14720.0        15195.1          1.757        1969312 
2007-11-30        14518.2        15029.7        14195.2        14932.7          2.855        2155048 
2007-11-23        14727.3        14727.3        14259.7        14518.2         -1.420        2055715 
2007-11-16        14709.3        15067.5        14532.9        14727.3          0.122        2441062 
2007-11-09        15268.8        15358.8        14651.7        14709.3         -3.664        2596625 
2007-11-02        15518.1        15702.1        15106.0        15268.8         -1.607        2163726 
2007-10-26        15174.5        15519.7        15061.7        15518.1          2.264        2334300 
2007-10-19        15789.3        15817.3        15170.3        15174.5         -3.894        2306396 
2007-10-12        15723.7        15939.0        15639.9        15789.3          0.417        1584150 
2007-10-05        15362.0        15760.5        15360.3        15723.7          2.355        1820137 
2007-09-28        15338.9        15438.5        15153.2        15362.0          0.151        1776209 
2007-09-21        14927.6        15471.5        14800.1        15338.9          2.755        2253682 
2007-09-14        14655.5        14972.5        14485.2        14927.6          1.857        1893424 
2007-09-07        14847.7        15077.7        14606.3        14655.5         -1.294        1861677 
2007-08-31        14896.2        14916.1        14421.6        14847.7         -0.326        1816739 
2007-08-24        14531.5        14896.2        14394.7        14896.2          2.510        1912179 
2007-08-17        14641.0        14776.4        13769.2        14531.5         -0.748        2669563 
2007-08-10        14432.3        15123.4        14331.1        14641.0          1.446        3615931 
2007-08-03        14710.8        15010.1        14429.4        14432.3         -1.893        3031630 
2007-07-27        15506.5        15622.5        14710.8        14710.8         -5.131        2765120 
2007-07-20        15701.0        15730.4        15454.1        15506.5         -1.239        2205228 
2007-07-13        15507.3        15721.1        15261.8        15701.0          1.249        1902391 
2007-07-06        15210.7        15524.1        15210.7        15507.3          1.950        1543767 
2007-06-29        15203.3        15350.3        15001.4        15210.7          0.049        2415787 
2007-06-22        15482.9        15527.9        15181.0        15203.3         -1.800        1977145 
2007-06-15        15233.1        15535.5        15084.4        15481.9          1.633        2286337 
2007-06-08        15532.7        15578.4        15030.7        15233.1         -1.929        2048593 
2007-06-01        15269.2        15567.4        15233.0        15532.7          1.726        1944847 
2007-05-25        15305.9        15458.5        15155.6        15269.2         -0.234        2167828 
2007-05-18        15194.5        15309.2        15099.0        15305.0          0.727        2231387 
2007-05-11        15194.1        15272.3        15044.3        15194.5          0.003        2141877 
2007-05-04        15092.7        15232.8        14881.3        15194.1          0.671        2451708 
2007-04-27        15009.9        15139.8        14904.9        15092.8          0.552        2412506 
2007-04-20        14736.4        15013.4        14736.4        15009.9          1.856        2402063 
2007-04-13        14640.4        14736.4        14535.5        14736.4          0.656        2084548 
2007-04-06        14409.2        14650.4        14369.4        14640.4          1.604        1868644 
2007-03-30        14556.5        14564.0        14296.2        14409.3         -1.011        2173850 
2007-03-23        14054.4        14588.0        14054.4        14556.5          3.573        2156571 
2007-03-16        14213.3        14283.0        13817.0        14054.4         -1.118        2381658 
2007-03-09        14060.1        14278.8        13896.3        14213.3          1.090        2242706 
2007-03-02        14729.8        14789.3        13997.7        14060.1         -4.547        2755051 
2007-02-23        14733.6        14828.8        14671.2        14729.8         -0.026        2112482 
2007-02-16        14556.0        14743.7        14479.4        14733.7          1.221        2025064 
2007-02-09        14642.5        14705.5        14505.5        14556.0         -0.591        2252956 
2007-02-02        14354.9        14652.2        14330.0        14642.5          2.169        2120481 
2007-01-26        14405.8        14523.4        14294.5        14331.7         -0.514        2146952 
2007-01-19        14426.0        14468.4        14330.8        14405.8         -0.042        2307147 
2007-01-12        14164.8        14426.0        14106.2        14411.8          1.744        2211563 
2007-01-05        14257.5        14372.9        14128.0        14164.8         -0.650        2551506 
2006-12-29        14177.7        14353.7        14171.8        14257.5          0.563        1362925 
2006-12-22        14356.9        14405.6        14170.4        14177.7         -1.248        1977201 
2006-12-15        14221.9        14403.1        14157.1        14356.9          0.949        2276890 
2006-12-08        14077.7        14308.5        14077.7        14221.9          1.198        2001751 
2006-12-01        14136.3        14167.0        13874.6        14053.5         -0.586        2293180 
2006-11-24        14098.1        14189.2        14071.3        14136.3          0.271        1651263 
2006-11-17        13876.5        14127.9        13857.0        14098.1          1.597        2231423 
2006-11-10        13683.5        13945.9        13683.5        13876.5          1.410        2279580 
2006-11-03        13820.4        13871.9        13639.9        13683.5         -0.991        2286607 
2006-10-27        13717.7        13944.5        13668.1        13820.4          0.817        2461988 
2006-10-20        13696.3        13779.5        13617.4        13708.4          0.088        2122252 
2006-10-13        13494.8        13707.9        13448.1        13696.3          1.493        2254253 
2006-10-06        13344.8        13538.6        13231.5        13494.8          0.833        2223051 
2006-09-29        13137.6        13401.2        13092.7        13383.3          2.089        2163128 
2006-09-22        13213.4        13295.9        13095.9        13109.5         -0.786        2166830 
2006-09-15        12992.3        13258.6        12898.4        13213.4          1.702        2516069 
2006-09-08        13128.4        13172.8        12925.7        12992.3         -1.037        2054060 
2006-09-01        12922.3        13144.5        12912.6        13128.4          1.600        1863224 
2006-08-25        13020.7        13020.7        12874.6        12921.6         -0.766        1754013 
2006-08-18        12641.9        13021.6        12641.9        13021.3          3.007        2205406 
2006-08-11        12811.6        12835.7        12587.3        12641.2         -1.330        2068040 
2006-08-04        12798.0        12966.2        12663.6        12811.6          0.102        2277972 
2006-07-28        12407.5        12813.5        12407.5        12798.6          3.155        2738559 
2006-07-21        12424.5        12691.5        12288.7        12407.2         -0.141        2935729 
2006-07-14        12760.4        12848.4        12344.3        12424.7         -2.630        2630299 
2006-07-07        12849.5        12946.3        12739.8        12760.3         -0.693        2155309 
2006-06-30        12549.7        12892.8        12463.8        12849.3          2.348        2920919 
2006-06-23        12595.1        12654.3        12441.6        12554.5         -0.321        2120472 
2006-06-16        12629.2        12671.1        12249.9        12594.9         -0.272        2146674 
2006-06-09        13035.5        13035.5        12435.9        12629.2         -3.119        2146667 
2006-06-02        12933.3        13066.8        12724.1        13035.8          0.793        2011146 
2006-05-26        12811.7        12936.6        12547.8        12933.3          0.948        2145944 
2006-05-19        13078.5        13124.8        12694.0        12811.8         -2.041        2146915 
2006-05-12        13457.3        13473.0        13071.6        13078.7         -2.813        2146864 
2006-05-05        13280.9        13466.3        13215.5        13457.3          1.328        2146208 
2006-04-28        13310.2        13333.2        13136.4        13280.9         -0.223        2146699 
2006-04-21        13065.3        13376.7        12985.3        13310.6          1.877        2146609 
2006-04-14        13139.0        13186.4        12991.9        13065.3         -0.562        2146685 
2006-04-07        13155.4        13326.8        13126.6        13139.2         -0.123        2146642 
2006-03-31        13166.9        13272.3        13073.3        13155.4         -0.087        2146242 
2006-03-24        13177.1        13220.7        13057.3        13166.8         -0.078        2090231 
2006-03-17        12907.2        13204.8        12907.2        13177.1          2.093        2146409 
2006-03-10        13004.5        13013.9        12770.2        12907.0         -0.750        2146320 
2006-03-03        13010.6        13099.4        12898.0        13004.5         -0.047        2146424 
2006-02-24        12970.8        13041.3        12907.8        13010.6          0.301        2146601 
2006-02-17        12774.3        12994.4        12675.3        12971.6          1.543        2146722 
2006-02-10        12787.3        12867.4        12654.7        12774.5         -0.100        2146280 
2006-02-03        12964.2        13008.3        12751.4        12787.3         -1.358        2146453 
2006-01-27        12715.0        12994.5        12715.0        12963.4          1.954        2146434 
2006-01-20        12944.6        12965.5        12708.0        12715.0         -1.774        2069662 
2006-01-13        12901.7        13016.6        12898.0        12944.6          0.333        2146106 
2006-01-06        12517.7        12908.5        12474.9        12901.7          3.068        2146163 
2005-12-30        12711.7        12740.5        12496.7        12517.7         -1.526        1640115 
2005-12-23        12688.7        12721.8        12564.7        12711.7          0.181        1958818 
2005-12-16        12640.8        12787.1        12606.9        12688.7          0.379        2141601 
2005-12-09        12692.8        12766.0        12551.0        12640.8         -0.410        2136031 
2005-12-02        12702.5        12704.8        12517.5        12692.8         -0.076        2141938 
2005-11-25        12495.3        12727.2        12474.9        12702.4          1.659        1805201 
2005-11-18        12362.8        12508.3        12263.0        12495.1          1.069        2118362 
2005-11-11        12219.6        12372.8        12157.7        12362.9          1.173        2086083 
2005-11-04        11947.3        12269.0        11947.3        12219.6          2.278        2146344 
2005-10-28        11792.6        12033.1        11759.9        11947.4          1.313        2145645 
2005-10-21        11835.6        11939.9        11667.4        11792.6         -0.363        2122629 
2005-10-14        11953.8        11963.2        11630.2        11835.6         -0.989        2054419 
2005-10-07        12289.3        12341.8        11811.2        11953.8         -2.730        2146049 
2005-09-30        12126.9        12295.8        12098.4        12289.3          1.339        2045309 
2005-09-23        12356.0        12356.1        12013.4        12126.9         -1.854        2146021 
2005-09-16        12418.9        12434.0        12244.8        12356.0         -0.499        2144748 
2005-09-09        12189.8        12428.2        12189.8        12418.0          1.874        2121901 
2005-09-02        12042.4        12286.4        12003.4        12189.6          1.222        1989708 
2005-08-26        12168.8        12252.4        12034.5        12042.4         -1.031        1742786 
2005-08-19        12283.8        12345.2        12122.7        12167.9         -0.944        1883849 
2005-08-12        12258.4        12389.6        12208.8        12283.8          0.207        2017623 
2005-08-05        12360.8        12478.3        12246.3        12258.4         -0.828        2087481 
2005-07-29        12337.3        12457.7        12274.6        12360.8          0.190        2085668 
2005-07-22        12254.7        12363.9        12191.5        12337.3          0.674        2048044 
2005-07-15        12115.5        12322.6        12115.1        12254.7          1.149        2077091 
2005-07-08        11916.0        12122.9        11832.1        12115.5          1.673        2084539 
2005-07-01        11843.9        11981.5        11807.3        11916.2          0.610        1995510 
2005-06-24        12076.1        12103.8        11836.9        11843.9         -1.923        2054676 
2005-06-17        11876.0        12110.0        11843.3        12076.1          1.685        2035609 
2005-06-10        11844.4        11975.5        11795.5        11876.0          0.271        1977627 
2005-06-03        11840.3        11933.3        11784.2        11843.9          0.030        2093579 
2005-05-27        11729.6        11846.0        11699.8        11840.3          0.944        1919464 
2005-05-20        11359.8        11744.6        11357.7        11729.6          3.249        2099332 
2005-05-13        11538.5        11612.5        11285.9        11360.5         -1.544        2123184 
2005-05-06        11363.5        11596.0        11345.7        11538.7          1.542        2120231 
2005-04-29        11337.3        11480.3        11195.2        11363.5          0.231        2132007 
2005-04-22        11246.8        11431.1        11207.1        11337.3          0.805        2146471 
2005-04-15        11634.7        11713.6        11238.2        11246.8         -3.333        2085775 
2005-04-08        11568.7        11743.4        11513.2        11634.6          0.570        2107014 
2005-04-01        11561.7        11727.8        11463.9        11568.7          0.061        2117395 
2005-03-25        11729.8        11744.6        11532.0        11561.7         -1.433        1984911 
2005-03-18        11821.5        11939.1        11669.0        11729.8         -0.776        2145625 
2005-03-11        12040.3        12108.9        11800.9        11821.5         -1.817        2142912 
2005-03-04        11934.0        12063.3        11806.8        12040.3          0.891        2146404 
2005-02-25        11841.7        11935.3        11664.6        11934.0          0.779        2143517 
2005-02-18        11875.5        11953.1        11809.2        11841.7         -0.285        2104829 
2005-02-11        11865.5        11900.1        11729.4        11875.5          0.081        2005817 
2005-02-04        11531.4        11867.5        11531.4        11865.9          2.902        2146371 
2005-01-28        11507.4        11595.4        11449.3        11531.3          0.209        2146085 
2005-01-21        11652.7        11767.1        11506.9        11507.3         -1.248        2146556 
2005-01-14        11648.3        11746.7        11539.6        11652.7          0.033        2136768 
2005-01-07        11971.1        12024.4        11608.9        11648.9         -2.667        2146802 
2004-12-31        11933.8        12027.5        11881.4        11968.1          0.287        1620102 
2004-12-24        11783.5        11963.3        11758.6        11933.8          1.278        2029051 
2004-12-17        11692.0        11896.3        11692.0        11783.2          0.780        2146669 
2004-12-10        11721.9        11738.8        11545.9        11692.0         -0.369        1373682 
2004-12-03        11635.7        11788.4        11540.6        11735.3          0.857        2146047 
2004-11-26        11480.6        11670.5        11455.7        11635.6          1.350        1766435 
2004-11-19        11609.7        11664.8        11470.1        11480.6         -1.112        2146365 
2004-11-12        11409.4        11609.7        11371.2        11609.7          1.754        2138340 
2004-11-05        11069.0        11455.3        11047.0        11409.6          3.077        2136050 
2004-10-29        10747.6        11085.2        10696.3        11069.0          2.987        2131870 
2004-10-22        10838.6        10941.2        10715.0        10748.0         -0.837        2107888 
2004-10-15        10964.5        11015.8        10774.3        10838.7         -1.147        1961266 
2004-10-08        11058.7        11164.3        10949.6        10964.5         -0.852        2119560 
2004-10-01        10838.3        11059.2        10746.5        11058.7          2.034        2032841 
2004-09-24        10993.5        11028.5        10816.2        10838.3         -1.413        1919586 
2004-09-17        10937.2        11011.1        10903.6        10993.6          0.518        1916790 
2004-09-10        10820.9        10947.6        10820.9        10936.9          1.072        1912349 
2004-09-03        10754.7        10889.6        10627.7        10820.9          0.613        1537170 
2004-08-27        10664.6        10771.4        10604.0        10755.0          0.841        1420381 
2004-08-20        10304.7        10680.0        10304.7        10665.3          3.499        1675396 
2004-08-13        10307.8        10452.8        10268.5        10304.7         -0.030        1739350 
2004-08-06        10701.1        10757.9        10291.1        10307.8         -3.681        1725031 
2004-07-30        10553.7        10717.3        10464.7        10701.7          1.401        2011499 
2004-07-23        10732.7        10873.7        10533.7        10553.8         -1.671        2018869 
2004-07-16        10842.7        10900.6        10729.5        10733.2         -1.010        1793022 
2004-07-09        10997.5        10997.5        10804.3        10842.7         -1.408        1913515 
2004-07-02        11073.7        11164.5        10972.0        10997.5         -0.687        1916703 
2004-06-25        11034.2        11159.5        10933.2        11073.6          0.358        1960963 
2004-06-18        11045.9        11073.8        10903.0        11034.1         -0.108        1894234 
2004-06-11        10937.9        11120.3        10937.9        11046.0          1.003        1771576 
2004-06-04        10926.4        11000.5        10863.8        10936.3          0.091        1828374 
2004-05-28        10625.1        10952.4        10619.4        10926.4          2.836        1859359 
2004-05-21        10634.6        10742.6        10466.5        10625.1         -0.090             na 
2004-05-14        10686.0        10713.7        10455.6        10634.7         -0.480             na 
2004-05-07        10793.7        10993.3        10684.8        10686.0         -0.998             na 
2004-04-30        11150.4        11211.8        10788.5        10793.7         -3.199          1.900 
2004-04-23        11078.1        11174.7        10907.7        11150.4          0.653             na 
2004-04-16        11166.1        11237.3        10948.0        11078.1         -0.788             na 
2004-04-09        11202.4        11279.9        11128.5        11166.1         -0.324          1.900 
2004-04-02        10840.2        11229.7        10840.2        11202.4          3.341             na 
2004-03-26        10853.0        10903.8        10629.2        10840.2         -0.118             na 
2004-03-19        10968.2        10995.8        10771.4        10853.0         -1.050             na 
2004-03-12        11314.4        11350.2        10814.9        10968.2         -3.060          1.550 
2004-03-05        11172.9        11370.9        11163.3        11314.4          1.266             na 
2004-02-27        11143.6        11224.8        11034.2        11172.9          0.263             na 
2004-02-20        11174.0        11302.8        11091.2        11143.6         -0.272             na 
2004-02-13        11129.4        11297.7        11108.2        11174.0          0.401          1.900 
2004-02-06        11029.2        11129.5        10935.3        11129.4          0.908             na 
2004-01-30        11156.8        11281.8        10932.7        11029.2         -1.144          1.900 
2004-01-23        11116.0        11232.9        11082.8        11156.8          0.367             na 
2004-01-16        10929.0        11117.7        10877.3        11116.0          1.711             na 
2004-01-09        10777.9        11018.5        10777.9        10929.0          1.402             na 
2004-01-02        10659.4        10866.2        10659.4        10777.9          1.112          1.900 
2003-12-26        10579.5        10682.7        10554.5        10659.4          0.755             na 
2003-12-19        10464.5        10597.6        10366.5        10579.5          1.099             na 
2003-12-12        10352.6        10465.2        10244.2        10464.5          1.081             na 
2003-12-05        10352.2        10506.5        10337.7        10352.6          0.004             na 
2003-11-28        10098.9        10371.1        10098.9        10352.2          2.508             na 
2003-11-21        10244.7        10244.7        10059.3        10098.9         -1.423             na 
2003-11-14        10289.8        10380.2        10167.2        10244.7         -0.438          1.900 
2003-11-07        10224.5        10367.6        10189.5        10289.8          0.639          1.900 
2003-10-31        9983.50        10258.5        9983.50        10224.5          2.414             na 
2003-10-24        10098.4        10185.5        9890.90        9983.50         -1.138             na 
2003-10-17        10085.3        10251.6        10076.4        10098.4          0.130             na 
2003-10-10        9990.30        10183.4        9968.80        10085.3          0.951             na 
2003-10-03        9646.50        10069.0        9595.20        9990.30          3.564          1.900 
2003-09-26        9927.60        10000.9        9644.60        9646.50         -4.054          1.300 
2003-09-19        9877.30        10076.2        9835.70        10054.1          1.790             na 
2003-09-12        9906.70        10010.5        9769.30        9877.30         -0.297             na 
2003-09-05        9770.50        9979.20        9749.10        9906.70          1.394             na 
2003-08-29        9612.40        9779.70        9510.90        9770.50          1.645             na 
2003-08-22        9547.50        9784.90        9547.50        9612.40          0.680          2.300 
2003-08-15        9392.70        9561.90        9372.80        9547.50          1.648          2.400 
2003-08-08        9454.20        9491.60        9258.60        9392.70         -0.651             na 
2003-08-01        9599.40        9673.10        9443.90        9454.20         -1.513             na 
2003-07-25        9546.70        9612.60        9389.50        9599.40          0.552             na 
2003-07-18        9610.90        9771.80        9418.10        9546.70         -0.668             na 
2003-07-11        9462.50        9709.80        9462.50        9610.90          1.568             na 
2003-07-04        9358.50        9539.70        9227.50        9462.50          1.111             na 
2003-06-27        9511.60        9511.60        9322.30        9358.50         -1.610             na 
2003-06-20        9454.30        9692.90        9454.30        9511.60          0.606             na 
2003-06-13        9452.50        9587.30        9303.30        9454.30          0.019             na 
2003-06-06        9218.90        9646.30        9218.90        9452.50          2.534             na 
2003-05-30        8916.20        9225.50        8868.10        9218.90          3.395             na 
2003-05-23        8989.90        8989.90        8704.70        8916.20         -0.820             na 
2003-05-16        8883.30        9029.20        8847.70        8989.90          1.200             na 
2003-05-09        8834.10        8931.70        8760.00        8883.30          0.557          2.400 
2003-05-02        8525.90        8835.30        8525.90        8834.10          3.615          1.900 
2003-04-25        8466.80        8712.20        8412.90        8525.90          0.698             na 
2003-04-18        8227.50        8486.00        8227.50        8466.80          2.909             na 
2003-04-11        8320.00        8555.60        8177.90        8227.50         -1.112             na 
2003-04-04        8185.60        8388.60        8006.60        8320.00          1.642             na 
2003-03-28        8463.40        8464.00        8128.10        8185.60         -3.282             na 
2003-03-21        7896.50        8463.40        7843.20        8463.40          7.179             na 
2003-03-14        7857.30        7966.90        7503.20        7896.50          0.499             na 
2003-03-07        7972.60        8073.10        7706.60        7857.30         -1.446             na 
2003-02-28        8036.00        8036.00        7771.80        7972.60         -0.789             na 
2003-02-21        7896.90        8067.10        7885.00        8036.00          1.761             na 
2003-02-14        7873.40        7992.40        7657.60        7896.90          0.298             na 
2003-02-07        8125.10        8196.70        7854.60        7873.40         -3.098             na 
2003-01-31        8175.70        8229.00        7983.50        8125.10         -0.619             na 
2003-01-24        8530.30        8565.10        8162.50        8175.70         -4.157             na 
2003-01-17        8758.40        8826.10        8508.90        8530.30         -2.604             na 
2003-01-10        8593.20        8804.40        8583.60        8758.40          1.922             na 
2003-01-03        8305.50        8616.70        8248.80        8593.20          3.464             na 
2002-12-27        8475.20        8553.60        8293.40        8305.50         -2.002             na 
2002-12-20        8426.10        8615.60        8336.10        8475.20          0.580             na 
2002-12-13        8629.20        8629.20        8421.60        8426.30         -2.351             na 
2002-12-06        8846.70        9010.70        8483.10        8629.20         -2.459             na 
2002-11-29        8783.10        8898.40        8622.60        8846.70          0.724             na 
2002-11-22        8584.00        8840.10        8429.20        8783.10          2.319             na 
2002-11-15        8438.80        8587.20        8235.90        8584.00          1.721          1.900 
2002-11-08        8502.20        8722.00        8412.50        8438.80         -0.746             na 
2002-11-01        8450.60        8533.70        8184.90        8502.20          0.611          2.060 
2002-10-25        8323.80        8486.70        8223.60        8450.60          1.523          1.920 
2002-10-18        7873.00        8344.30        7811.00        8323.80          5.726          1.960 
2002-10-11        7598.60        7945.40        7273.40        7873.00          3.611          1.980 
2002-10-04        7872.60        8076.60        7542.00        7598.60         -3.480          2.040 
2002-09-27        8023.20        8117.60        7769.70        7872.60         -1.877          1.940 
2002-09-20        8440.90        8541.00        7972.90        8023.20         -4.949          2.000 
2002-09-13        8481.20        8735.00        8321.30        8440.90         -0.475          1.900 
2002-09-06        8654.00        8654.00        8264.10        8481.20         -1.997          1.950 
2002-08-30        8876.90        9015.40        8536.00        8654.00         -2.511          1.940 
2002-08-23        8770.30        9096.30        8758.60        8876.90          1.215          1.900 
2002-08-16        8571.90        8823.40        8279.60        8770.30          2.315          1.960 
2002-08-09        8186.60        8618.00        7907.60        8571.90          4.706          1.940 
2002-08-02        8091.60        8625.10        8091.60        8186.60          1.174          1.900 
2002-07-26        8083.00        8135.00        7396.60        8091.60          0.106          1.940 
2002-07-19        8711.50        8772.00        8083.00        8083.00         -7.215          2.040 
2002-07-12        9313.20        9350.10        8523.90        8711.50         -6.463          2.000 
2002-07-05        9384.00        9410.90        8824.80        9313.40         -0.752          1.775 
2002-06-28        9390.00        9516.90        9031.70        9384.00         -0.064          2.000 
2002-06-21        9549.70        9859.10        9360.00        9390.00         -1.672          1.980 
2002-06-14        9752.70        9838.80        9306.20        9549.70         -2.081          1.960 
2002-06-07        10106.7        10134.8        9598.60        9752.70         -3.501          1.900 
2002-05-31        10250.6        10273.0        9993.20        10106.5         -1.406          1.925 
2002-05-24        10474.2        10474.2        10170.5        10250.6         -2.135          1.900 
2002-05-17        10017.7        10476.4        10009.0        10474.2          4.559          1.940 
2002-05-10        10202.0        10329.2        9977.50        10017.5         -1.808          1.960 
2002-05-03        10208.5        10358.2        10100.5        10202.0         -0.062          1.940 
2002-04-26        10635.0        10635.1        10208.3        10208.3         -4.012          1.940 
2002-04-19        10506.0        10709.8        10406.3        10635.0          1.228          1.940 
2002-04-12        10551.4        10659.0        10415.5        10506.0         -0.430          1.940 
2002-04-05        10775.7        10778.3        10517.7        10551.4         -2.082          1.920 
2002-03-29        10776.9        10835.4        10620.5        10775.7         -0.011          1.925 
2002-03-22        10904.7        10983.4        10689.6        10776.9         -1.172          1.940 
2002-03-15        10890.7        10963.0        10768.8        10904.7          0.129          1.960 
2002-03-08        10560.0        10957.0        10560.0        10890.7          3.132          1.940 
2002-03-01        10179.3        10560.0        10179.3        10560.0          3.740          1.940 
2002-02-22        10315.5        10315.5        10040.5        10179.3         -1.320          2.025 
2002-02-15        10249.3        10509.2        10237.0        10315.5          0.646          1.960 
2002-02-08        10490.2        10490.2        10077.5        10249.3         -2.296          2.000 
2002-02-01        10576.5        10628.8        10152.8        10490.2         -0.816          1.960 
2002-01-25        10509.4        10628.5        10408.0        10576.5          0.638          2.125 
2002-01-18        10698.2        10705.4        10488.1        10509.4         -1.765          2.000 
2002-01-11        10932.3        10973.5        10697.3        10698.2         -2.141          2.080 
2002-01-04        10818.6        10959.6        10581.8        10932.3          1.051          2.175 
2001-12-28        10644.9        10844.2        10644.9        10818.6          1.632          1.175 
2001-12-21        10443.6        10713.0        10438.3        10644.9          1.928          2.020 
2001-12-14        10745.4        10749.4        10292.7        10443.6         -2.809          2.040 
2001-12-07        10531.5        10874.0        10409.0        10745.4          2.031          2.000 
2001-11-30        10596.7        10727.5        10401.6        10531.5         -0.612          2.080 
2001-11-23        10486.7        10616.1        10410.0        10596.4          1.046          1.875 
2001-11-16        10297.2        10563.3        10103.5        10486.7          1.840          2.120 
2001-11-09        10016.8        10450.6        10016.8        10297.2          2.799          2.040 
2001-11-02        10185.5        10185.5        9721.30        10016.8         -1.656          2.200 
2001-10-26        9894.90        10233.0        9831.90        10185.5          2.937          2.180 
2001-10-19        10049.1        10202.4        9748.30        9894.90         -1.534          2.140 
2001-10-12        9837.10        10118.3        9676.70        10049.1          2.155          2.050 
2001-10-05        9563.00        9960.50        9417.00        9837.10          2.866             na 
2001-09-28        8900.50        9563.00        8900.50        9563.00          7.443             na 
2001-09-21        10104.4        10104.4        8722.10        8900.50        -11.915             na 
2001-09-14        10066.5        10146.0        9961.10        10104.4          0.376             na 
2001-09-07        10515.1        10700.0        10028.8        10066.5         -4.266             na 
2001-08-31        10948.4        10969.9        10432.0        10515.1         -3.958             na 
2001-08-24        10760.1        10949.0        10670.2        10948.4          1.750             na 
2001-08-17        10994.5        11082.4        10714.9        10760.1         -2.132             na 
2001-08-10        11242.9        11242.9        10820.6        10994.5         -2.209             na 
2001-08-03        11165.2        11353.1        11112.0        11242.9          0.696             na 
2001-07-27        11212.4        11256.1        10804.9        11165.2         -0.421             na 
2001-07-20        11271.9        11343.6        11089.3        11212.4         -0.528             na 
2001-07-13        11059.6        11296.7        10836.6        11271.9          1.920             na 
2001-07-06        11407.2        11512.7        11041.5        11059.6         -3.047             na 
2001-06-29        11312.5        11493.4        11139.7        11407.2          0.837             na 
2001-06-22        11238.0        11448.7        11156.5        11312.5          0.663             na 
2001-06-15        11736.7        11736.7        11139.3        11238.0         -4.249             na 
2001-06-08        11671.5        11926.7        11636.5        11736.7          0.559             na 
2001-06-01        11849.9        11849.9        11510.0        11671.5         -1.506             na 
2001-05-25        11923.5        12179.0        11838.0        11849.9         -0.617             na 
2001-05-18        11491.3        11956.0        11435.0        11923.5          3.761             na 
2001-05-11        11687.2        11723.5        11451.9        11491.3         -1.677             na 
2001-05-04        11508.8        11740.0        11365.1        11687.3          1.551             na 
2001-04-27        11409.8        11509.0        11077.7        11508.8          0.868             na 
2001-04-20        10852.7        11505.7        10709.9        11409.8          5.133             na 
2001-04-13        10318.5        10852.7        10314.2        10852.7          5.177             na 
2001-04-06        10645.8        10697.4        9985.10        10318.5         -3.074             na 
2001-03-30        10475.4        10850.7        10424.9        10645.8          1.627             na 
2001-03-23        10559.4        10849.0        9933.10        10475.4         -0.796             na 
2001-03-16        11331.7        11331.7        10547.2        10559.4         -6.815             na 
2001-03-09        11374.4        11670.5        11294.1        11331.7         -0.375             na 
2001-03-02        11500.7        11739.0        11180.7        11374.4         -1.098             na 
2001-02-23        12029.7        12083.1        11211.6        11500.7         -4.397             na 
2001-02-16        12124.3        12336.1        11956.5        12029.7         -0.780             na 
2001-02-09        12446.4        12577.4        12077.2        12124.3         -2.617             na 
2001-02-02        12527.3        12798.9        12439.7        12450.1         -0.616             na 
2001-01-26        12384.0        12685.8        12317.3        12527.3          1.157             na 
2001-01-19        12181.3        12529.0        12137.2        12384.0          1.664             na 
2001-01-12        11872.6        12315.6        11649.1        12181.3          2.600             na 
2001-01-05        12175.9        12399.1        11658.8        11872.6         -2.491             na 
2000-12-29        11981.6        12380.8        11928.4        12175.9          1.622             na 
2000-12-22        12094.0        12369.9        11463.4        11981.6         -0.929             na 
2000-12-15        12666.5        12869.8        11998.8        12094.0         -4.520             na 
2000-12-08        12037.4        12720.8        11963.8        12666.5          5.226             na 
2000-12-01        12353.7        12540.8        11793.7        12037.4         -2.560             na 
2000-11-24        12659.9        12659.9        12086.1        12353.6         -2.419             na 
2000-11-17        12688.9        12988.6        12280.5        12659.9         -0.229             na 
2000-11-10        13383.0        13475.1        12688.9        12688.9         -5.186             na 
2000-11-03        12860.7        13435.3        12812.0        13383.0          4.061             na 
2000-10-27        13057.4        13232.7        12427.1        12860.7         -1.506             na 
2000-10-20        12803.5        13159.4        12139.0        13057.4          1.983             na 
2000-10-13        12914.3        12914.3        12310.3        12803.5             na             na