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
      S&P TSX Index Composite Index Canada Weekly Data
Replaced TSE 300 index in 2002.   |     (1)   Open for Week   (2)   High for Week   (3)   Low for Week   (4)   Close for Week   (5)   %Chg for Week   (6)   Volume (thous of shares) - Average over days in Week   |   EconStats does not guarantee the accuracy of this data.
           |_S&P_TSX_Index_Composite_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 |____2013-2000_|____2013-2000_|____2013-2000_|____2013-2000_|____2013-2000_|____2013-2000_|
                                                                 8.18% <-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        13280.7        13360.8        13280.7        13324.0          0.326         165254 
2013-12-06        13395.4        13459.0        13200.4        13280.7         -0.856         175431 
2013-11-29        13478.4        13507.3        13348.8        13395.4         -0.615         125734 
2013-11-22        13482.6        13517.0        13387.3        13478.3         -0.032        98510.4 
2013-11-15        13378.3        13490.2        13289.8        13482.6          0.780         151901 
2013-11-08        13337.5        13412.3        13285.2        13378.3          0.306         128293 
2013-11-01        13399.4        13471.1        13326.2        13337.5         -0.462         169841 
2013-10-25        13136.1        13402.4        13136.1        13399.4          2.004         178767 
2013-10-18        12892.1        13156.8        12839.3        13136.1          1.893         137850 
2013-10-11        12758.7        12934.6        12678.0        12892.1          1.046         139080 
2013-10-04        12843.2        12866.9        12700.4        12758.7         -0.665         151022 
2013-09-27        12806.5        12913.6        12784.1        12844.1          0.294         144121 
2013-09-20        12723.4        12964.9        12723.4        12806.5          0.653         194502 
2013-09-13        12820.9        12861.4        12693.9        12723.4         -0.760        80425.5 
2013-09-06        12654.3        12888.7        12654.3        12820.9          1.320        72100.9 
2013-08-30        12762.3        12812.6        12567.2        12653.9         -0.849        56516.9 
2013-08-23        12735.5        12776.1        12542.8        12762.3          0.199         115685 
2013-08-16        12542.2        12800.0        12542.2        12736.9          1.553         175003 
2013-08-09        12603.3        12603.3        12400.1        12542.1         -0.486         163034 
2013-08-02        12647.9        12688.4        12486.6        12603.3         -0.353         101481 
2013-07-26        12685.1        12772.1        12614.6        12647.9         -0.293        1611.84 
2013-07-19        12515.9        12693.9        12462.2        12685.1          1.789        1566.68 
2013-07-12        12188.1        12519.7        12134.9        12462.2          2.697        1556.32 
2013-07-05        12178.0        12217.4        12055.6        12134.9          0.048        36904.6 
2013-06-28        11909.0        12181.0        11759.0        12129.1          1.112        1922.56 
2013-06-21        12249.3        12389.1        11935.7        11995.7         -1.573        2317.84 
2013-06-14        12375.6        12400.7        12032.4        12187.4         -1.502        1632.84 
2013-06-07        12661.2        12681.2        12310.3        12373.3         -2.190        1719.80 
2013-05-31        12688.6        12798.5        12620.1        12650.4         -0.133        1869.72 
2013-05-24        12669.5        12889.3        12598.9        12667.2          0.430        1901.15 
2013-05-17        12573.0        12636.3        12439.1        12613.0          0.190        1661.24 
2013-05-10        12480.2        12601.1        12416.3        12589.1          1.215        1803.04 
2013-05-03        12283.3        12533.8        12220.2        12438.0          1.782        1770.08 
2013-04-26        12117.8        12370.7        12026.9        12220.2          1.282        1562.88 
2013-04-19        12184.1        12335.9        11916.6        12065.5         -2.205        2132.52 
2013-04-12        12325.1        12555.7        12290.3        12337.6          0.047        1630.64 
2013-04-05        12751.6        12751.6        12244.2        12331.8         -3.279        1685.92 
2013-03-29        12783.7        12788.4        12622.5        12749.9         -0.058        1603.25 
2013-03-22        12788.8        12831.2        12745.3        12757.3         -0.567        1751.40 
2013-03-15        12824.9        12904.7        12725.8        12830.0         -0.044        2125.48 
2013-03-08        12765.8        12869.6        12705.0        12835.6          0.489        1830.40 
2013-03-01        12760.9        12832.7        12605.8        12773.1          0.563        1840.32 
2013-02-22        12722.2        12810.2        12602.5        12701.6          0.118        2012.45 
2013-02-15        12789.2        12815.4        12667.7        12686.6         -0.895        1697.24 
2013-02-08        12683.7        12823.5        12668.8        12801.2          0.254        1535.60 
2013-02-01        12860.4        12895.3        12682.7        12768.8         -0.373        1730.64 
2013-01-25        12748.1        12875.3        12725.7        12816.6          0.714        1544.64 
2013-01-18        12627.4        12751.2        12569.2        12725.7          0.980        1800.28 
2013-01-11        12503.2        12618.4        12448.2        12602.2          0.490        1702.60 
2013-01-04        12435.1        12540.8        12435.1        12540.8          1.824        1330.00 
2012-12-28        12370.8        12373.8        12316.1        12316.1         -0.562             na 
2012-12-21        12281.3        12403.6        12281.3        12385.7          0.724             na 
2012-12-14        12230.5        12353.1        12230.5        12296.7          1.128             na 
2012-12-07        12169.7        12169.7        12137.2        12159.6         -0.652             na 
2012-11-30        12185.0        12239.4        12111.6        12239.4          0.215             na 
2012-11-23        12040.4        12213.2        12040.4        12213.2          2.825             na 
2012-11-16        12191.5        12191.5        11811.4        11877.7         -2.616             na 
2012-11-09        12352.8        12361.2        12191.0        12196.8         -1.483             na 
2012-11-02        12312.8        12499.8        12312.8        12380.4          0.651             na 
2012-10-26        12403.5        12403.5        12195.0        12300.3         -0.932             na 
2012-10-19        12230.0        12466.1        12230.0        12416.0          1.754             na 
2012-10-12        12273.6        12273.6        12202.0        12202.0         -1.747             na 
2012-10-05        12370.2        12447.7        12359.5        12419.0          0.824             na 
2012-09-28        12313.5        12338.8        12232.9        12317.5         -0.534             na 
2012-09-21        12446.9        12446.9        12383.6        12383.6         -0.927             na 
2012-09-14        12215.4        12499.5        12215.4        12499.5          1.887             na 
2012-09-07        11941.7        12268.0        11941.7        12268.0          2.667             na 
2012-08-31        12048.8        12048.8        11886.7        11949.3         -1.100             na 
2012-08-24        12076.0        12119.0        12062.5        12082.2         -0.064             na 
2012-08-17        11838.3        12089.9        11838.3        12089.9          1.674             na 
2012-08-10        11863.5        11890.9        11781.0        11890.9          1.958             na 
2012-08-03        11757.9        11757.9        11506.5        11662.6         -0.882             na 
2012-07-27        11545.5        11766.4        11467.0        11766.4          1.235             na 
2012-07-20        11521.2        11665.7        11521.2        11622.9          0.941             na 
2012-07-13        11634.7        11634.7        11425.5        11514.5         -1.248             na 
2012-07-06        11848.8        11913.9        11660.0        11660.0          0.547             na 
2012-06-29        11330.4        11596.6        11330.4        11596.6          1.409             na 
2012-06-22        11601.1        11788.4        11408.3        11435.5         -0.776             na 
2012-06-15        11401.8        11524.9        11401.8        11524.9          0.211             na 
2012-06-08        11335.8        11633.4        11335.8        11500.6          1.227             na 
2012-06-01        11566.2        11609.3        11361.2        11361.2         -1.860             na 
2012-05-25        11451.8        11576.5        11451.8        11576.5          2.623             na 
2012-05-18        11488.5        11488.5        11280.6        11280.6         -3.541             na 
2012-05-11        11860.7        11860.7        11675.0        11694.7         -1.487             na 
2012-05-04        12292.7        12332.8        11871.2        11871.2         -2.996             na 
2012-04-27        11989.0        12237.8        11980.1        12237.8          0.745             na 
2012-04-20        12037.6        12153.7        12037.6        12147.3          0.888             na 
2012-04-13        12018.5        12214.7        11935.3        12040.4         -0.518             na 
2012-04-06        12507.1        12507.1        12103.1        12103.1         -2.333             na 
2012-03-30        12574.8        12574.8        12339.4        12392.2         -0.590             na 
2012-03-23        12479.7        12479.7        12361.8        12465.7         -0.250             na 
2012-03-16        12428.0        12537.7        12377.9        12497.0         -0.053             na 
2012-03-09        12524.0        12524.0        12298.6        12503.6         -1.109             na 
2012-03-02        12700.4        12740.5        12643.8        12643.8         -0.644             na 
2012-02-24        12623.4        12731.3        12623.4        12725.8          2.147             na 
2012-02-17        12398.7        12485.6        12354.5        12458.3          0.556             na 
2012-02-10        12559.8        12559.8        12389.4        12389.4         -1.494             na 
2012-02-03        12436.4        12577.3        12436.4        12577.3          0.889             na 
2012-01-27        12521.7        12539.2        12395.2        12466.5          0.560             na 
2012-01-20        12258.6        12397.1        12232.8        12397.1          1.357         216204 
2012-01-13        12196.7        12274.3        12196.7        12231.1          0.349         185705 
2012-01-06        12097.2        12237.4        11955.1        12188.6          1.953         161064 
2011-12-30        11893.4        11959.8        11703.2        11955.1          0.238        96194.4 
2011-12-23        11659.8        11949.1        11507.6        11926.7          2.503         200220 
2011-12-16        11905.9        12034.8        11468.7        11635.4         -3.318         277175 
2011-12-09        12152.1        12268.9        11917.0        12034.8         -0.334         224714 
2011-12-02        11672.0        12229.9        11462.1        12075.1          5.348         217711 
2011-11-25        11751.3        11892.4        11420.8        11462.1         -3.619         149943 
2011-11-18        12276.9        12342.0        11876.5        11892.4         -3.131         202823 
2011-11-11        12416.2        12542.6        12025.6        12276.9         -1.059         196986 
2011-11-04        12416.9        12519.5        11913.7        12408.3         -0.889         249129 
2011-10-28        12005.7        12541.8        11949.5        12519.5          4.770         264966 
2011-10-21        12067.7        12084.1        11697.5        11949.5         -1.095         189478 
2011-10-14        11846.4        12094.7        11588.4        12081.7          4.257         252254 
2011-10-07        11516.9        11819.6        10848.2        11588.4         -0.305         252061 
2011-09-30        11487.1        12058.0        11293.6        11623.8          1.404         256815 
2011-09-23        12187.1        12356.8        11355.8        11462.9         -6.530         257012 
2011-09-16        12214.0        12466.8        12041.6        12263.7         -1.000         268286 
2011-09-09        12406.1        12745.1        12355.9        12387.5         -1.705         197422 
2011-09-02        12433.5        12798.5        12327.5        12602.4          2.589         214888 
2011-08-26        12235.9        12410.0        12007.5        12284.3          2.306         210636 
2011-08-19        12626.9        12715.0        11988.6        12007.5         -4.263         217101 
2011-08-12        11747.0        12638.3        11617.8        12542.2          3.125         328221 
2011-08-05        13010.6        13010.6        11894.7        12162.2         -6.052         291032 
2011-07-29        13451.5        13494.6        12858.4        12945.6         -4.068         180467 
2011-07-22        13291.4        13516.2        13210.1        13494.6          1.467         194768 
2011-07-15        13339.5        13428.5        13101.9        13299.5         -0.540         176839 
2011-07-08        13315.4        13474.9        13297.7        13371.7          0.533         174489 
2011-07-01        12886.0        13301.7        12858.4        13300.9          3.037         183056 
2011-06-24        12789.0        13160.9        12763.5        12908.9          0.930         211228 
2011-06-17        13050.2        13122.4        12790.0        12790.0         -2.247         231427 
2011-06-10        13517.5        13538.1        13008.8        13084.0         -3.210         189654 
2011-06-03        13810.6        13901.6        13365.4        13517.9         -2.027         191191 
2011-05-27        13631.7        13856.5        13578.2        13797.6          1.064         214021 
2011-05-20        13360.6        13682.9        13338.0        13652.3          2.057         206482 
2011-05-13        13628.3        13703.0        13264.8        13377.2         -1.396         201520 
2011-05-06        13944.8        14089.1        13416.0        13566.6         -2.712         139842 
2011-04-29        13983.3        13997.9        13770.8        13944.8         -0.195         200410 
2011-04-22        13738.8        13977.5        13584.6        13972.0          1.253         170400 
2011-04-15        14187.8        14208.4        13720.1        13799.1         -2.881         201338 
2011-04-08        14212.7        14315.4        14096.9        14208.4          0.554         218786 
2011-04-01        14003.6        14181.5        13843.4        14130.2          0.646         217384 
2011-03-25        13919.0        14130.4        13812.3        14039.4          1.811         193692 
2011-03-18        13545.0        13875.7        13430.8        13789.6          0.844         286663 
2011-03-11        14303.3        14329.5        13477.4        13674.3         -4.059         219465 
2011-03-04        14083.0        14280.6        14053.1        14252.8          1.428         237433 
2011-02-25        14155.6        14160.7        13810.5        14052.1         -0.503         251337 
2011-02-18        13835.1        14156.4        13776.6        14123.1          2.588         216909 
2011-02-11        13854.1        13909.8        13692.8        13766.8         -0.182         215932 
2011-02-04        13449.7        13863.1        13438.4        13791.9          2.636         235602 
2011-01-28        13313.7        13497.6        13192.7        13437.6          1.350         228403 
2011-01-21        13427.1        13572.3        13238.9        13258.6         -1.526         253381 
2011-01-14        13291.6        13505.4        13139.5        13464.1          1.445         244648 
2011-01-07        13407.6        13413.2        13233.3        13272.3         -1.271         216971 
2010-12-31        13413.2        13493.6        13383.0        13443.2          0.449        95035.7 
2010-12-24        13231.5        13397.3        13193.3        13383.2          1.376         124252 
2010-12-17        13290.3        13360.1        13094.1        13201.5         -0.287         260796 
2010-12-10        13207.2        13368.8        13132.4        13239.5          0.577         217392 
2010-12-03        12882.8        13190.7        12882.8        13163.5          2.101         284249 
2010-11-26        12931.8        12964.0        12780.9        12892.7         -0.491         157736 
2010-11-19        12757.5        12967.5        12501.8        12956.3          1.624         196351 
2010-11-12        12940.3        13114.1        12661.9        12749.2         -1.361         246804 
2010-11-05        12725.9        13001.2        12569.4        12925.1          1.963         225001 
2010-10-29        12671.3        12694.5        12504.8        12676.2          0.596         188239 
2010-10-22        12596.2        12674.1        12518.5        12601.2         -0.063         185169 
2010-10-15        12530.0        12710.2        12479.6        12609.1          0.586         212153 
2010-10-08        12368.0        12541.0        12262.7        12535.6          1.395         204741 
2010-10-01        12211.1        12446.9        12123.8        12363.1          1.296         216352 
2010-09-24        12190.5        12281.4        12055.6        12204.9          0.331         203508 
2010-09-17        12147.4        12262.3        12081.6        12164.6          0.558         243791 
2010-09-10        12148.1        12160.7        11997.7        12097.1         -0.394         184341 
2010-09-03        11873.1        12197.9        11845.2        12144.9          2.232         203843 
2010-08-27        11751.5        11887.8        11469.3        11879.7          1.345         185521 
2010-08-20        11527.7        11806.5        11493.6        11722.1          1.681         176180 
2010-08-13        11846.7        11878.4        11480.5        11528.3         -2.303         181689 
2010-08-06        11829.3        11872.9        11700.1        11800.0          0.739         208434 
2010-07-30        11742.4        11822.7        11603.8        11713.4         -0.007         171830 
2010-07-23        11542.2        11722.6        11446.0        11714.2          1.249         168318 
2010-07-16        11567.4        11741.8        11497.3        11569.7         -0.007         178145 
2010-07-09        11163.0        11570.5        11065.5        11570.5          3.344         194060 
2010-07-02        11715.3        11718.9        11146.8        11196.1         -4.371         181977 
2010-06-25        12042.8        12077.0        11619.4        11707.9         -1.842         159274 
2010-06-18        11730.1        12017.9        11653.0        11927.6          2.234         210517 
2010-06-11        11570.4        11693.7        11402.5        11666.9          0.841         193676 
2010-06-04        11765.5        11842.3        11548.9        11569.6         -1.528         204816 
2010-05-28        11270.7        11755.1        11263.2        11749.1          1.977         261661 
2010-05-21        11999.8        12015.0        11180.0        11521.4         -4.108         243900 
2010-05-14        12011.8        12210.4        11692.4        12015.0          2.759         222925 
2010-05-07        12274.0        12294.6        11422.7        11692.4         -4.244         273389 
2010-04-30        12254.2        12321.8        12075.8        12210.7         -0.236         214044 
2010-04-23        11974.7        12248.4        11954.0        12239.6          1.400         188191 
2010-04-16        12167.5        12249.5        12019.9        12070.7         -0.872         171966 
2010-04-09        12190.8        12211.1        11975.9        12176.8          0.212         172801 
2010-04-02        11999.5        12157.4        11957.4        12151.1          1.620         173962 
2010-03-26        11876.6        12048.7        11844.0        11957.4          0.079         203239 
2010-03-19        11988.4        12129.3        11908.0        11948.0         -0.548         187971 
2010-03-12        12026.3        12047.6        11893.4        12013.8          0.323         168247 
2010-03-05        11682.8        11975.1        11629.6        11975.1          2.971         161675 
2010-02-26        11745.1        11763.3        11421.0        11629.6         -0.680         146087 
2010-02-19        11545.5        11758.2        11469.8        11709.3          2.088         151473 
2010-02-12        11135.1        11469.8        11099.5        11469.8          2.198         170017 
2010-02-05        11147.5        11454.6        10990.4        11223.1          1.161         191584 
2010-01-29        11384.7        11423.3        11084.3        11094.3         -2.196         172150 
2010-01-22        11711.1        11765.6        11318.3        11343.4         -2.926         158608 
2010-01-15        12070.7        12070.7        11684.2        11685.4         -2.246         166406 
2010-01-08        11847.3        11971.6        11746.1        11953.8          1.768         170641 
2010-01-01        11740.4        11766.0        11673.0        11746.1         -0.072        70307.2 
2009-12-25        11559.6        11754.6        11463.4        11754.6          2.540         109718 
2009-12-18        11481.6        11691.7        11423.9        11463.4          0.346         201364 
2009-12-11        11467.5        11571.5        11248.9        11423.9         -0.755         172661 
2009-12-04        11476.3        11816.3        11414.9        11510.8          0.405         197012 
2009-11-27        11689.4        11737.8        11281.1        11464.4         -0.992         138819 
2009-11-20        11496.8        11702.2        11407.7        11579.3          1.505         185231 
2009-11-13        11372.2        11559.7        11250.4        11407.7          1.398         171448 
2009-11-06        10896.7        11259.6        10745.3        11250.4          3.113         195897 
2009-10-30        11426.3        11525.8        10767.6        10910.8         -4.141         207564 
2009-10-23        11566.8        11595.0        11357.8        11382.1         -1.066         174962 
2009-10-16        11423.3        11539.2        11299.6        11504.8          0.593         178868 
2009-10-09        10975.7        11513.1        10932.2        11436.9          4.367         208432 
2009-10-02        11269.4        11480.9        10855.2        10958.3         -2.266         198077 
2009-09-25        11348.1        11648.6        11174.6        11212.4         -2.041         191926 
2009-09-18        11174.7        11613.8        11167.4        11446.0          1.713         245698 
2009-09-11        11147.9        11283.3        10966.2        11253.2          2.140         219062 
2009-09-04        10866.2        11017.5        10634.8        11017.5          0.360         206320 
2009-08-28        10865.4        11011.0        10747.2        10978.0          1.355         171989 
2009-08-21        10577.0        10848.0        10480.2        10831.2         -0.155         162198 
2009-08-14        10833.3        10885.3        10587.7        10848.0         -0.343         162718 
2009-08-07        10943.3        11065.4        10787.2        10885.3          0.910         219571 
2009-07-31        10727.1        10841.5        10384.6        10787.2          0.929         176836 
2009-07-24        10478.5        10717.8        10369.4        10687.9          3.071         179216 
2009-07-17        9733.74        10404.3        9588.44        10369.4          6.384         168755 
2009-07-10        10115.0        10283.1        9535.50        9747.13         -5.212         185523 
2009-07-03        10455.4        10528.5        10217.1        10283.1         -1.027         135607 
2009-06-26        10105.7        10423.6        9727.26        10389.8          0.990         208910 
2009-06-19        10581.8        10645.0        10005.4        10288.0         -3.354         235349 
2009-06-12        10466.7        10726.0        10380.8        10645.0          0.716         213942 
2009-06-05        10530.8        10637.7        10235.4        10569.3          1.921         237847 
2009-05-29        10004.8        10493.1        9971.58        10370.1          3.769         219495 
2009-05-22        10037.7        10365.4        9762.85        9993.42          2.362         225874 
2009-05-15        10069.5        10238.0        9683.13        9762.85         -4.641         239022 
2009-05-08        9604.59        10340.8        9496.96        10238.0          7.803         262948 
2009-05-01        9345.88        9568.32        9268.85        9496.96         -0.550         214965 
2009-04-24        9324.42        9566.68        9014.08        9549.48          1.185         238806 
2009-04-17        9142.15        9483.58        9114.87        9437.65          2.727         228221 
2009-04-10        8963.77        9187.12        8782.69        9187.12          1.339         214679 
2009-04-03        8605.39        9140.12        8453.09        9065.76          2.774         248666 
2009-03-27        8765.47        9018.50        8506.35        8821.06          3.700         274673 
2009-03-20        8289.86        8845.84        8278.93        8506.35          2.444         278585 
2009-03-13        7527.44        8359.44        7515.01        8303.39          9.378         259434 
2009-03-06        7997.63        8123.02        7479.96        7591.47         -6.544         263275 
2009-02-27        8014.35        8195.93        7566.32        8123.02          2.176         287568 
2009-02-20        8630.28        8678.10        7874.90        7949.99         -8.390         257586 
2009-02-13        9055.76        9151.58        8590.49        8678.10         -3.663         225787 
2009-02-06        8602.98        9102.00        8533.63        9008.02          3.601         232959 
2009-01-30        8700.12        8966.72        8539.44        8694.90          0.776         229535 
2009-01-23        8864.35        8920.40        8387.56        8627.97         -3.278         219238 
2009-01-16        8952.50        9085.18        8470.97        8920.40         -1.814         248648 
2009-01-09        9233.04        9505.72        9016.69        9085.18         -1.613         226435 
2009-01-02        8508.33        9235.18        8310.55        9234.11         11.113         172121 
2008-12-26        8511.07        8552.00        8206.55        8310.55         -2.823         167616 
2008-12-19        8608.23        8724.11        8305.39        8552.00          0.429         372648 
2008-12-12        8425.98        8692.88        8110.13        8515.45          4.908         314030 
2008-12-05        8816.36        9270.62        7802.32        8117.03        -12.444         292496 
2008-11-28        8276.53        9270.62        8136.78        9270.62         13.675         288055 
2008-11-21        9024.54        9055.96        7647.11        8155.39         -9.944         341490 
2008-11-14        9892.24        9928.75        8572.36        9055.96         -5.630         292654 
2008-11-07        9841.26        10199.8        9424.41        9596.21         -1.706         263416 
2008-10-31        9142.97        9941.01        8537.34        9762.76          5.043         305119 
2008-10-24        9839.46        10251.4        8633.67        9294.09         -2.807         281742 
2008-10-17        10773.1        10773.1        8761.02        9562.49          5.486         323989 
2008-10-10        10445.0        10803.4        8850.51        9065.16        -16.089         366637 
2008-10-03        11987.1        12126.0        10798.5        10803.4        -10.908         308991 
2008-09-26        12896.8        12968.2        12028.3        12126.0         -6.095         248971 
2008-09-19        12325.7        12913.0        11788.0        12913.0          1.123         439387 
2008-09-12        13160.9        13164.0        12146.8        12769.6         -0.365         287322 
2008-09-05        13558.8        13771.3        12549.9        12816.4         -6.934         253110 
2008-08-29        13422.2        13771.3        13243.9        13771.3          2.409         173708 
2008-08-22        13197.1        13575.8        13015.9        13447.3          2.677         188389 
2008-08-15        13310.6        13409.2        13063.9        13096.7         -1.837         221951 
2008-08-08        13148.9        13504.0        13130.5        13341.7         -1.147         237912 
2008-08-01        13406.9        13728.0        13240.2        13496.5          0.880         223326 
2008-07-25        13658.5        13740.4        13157.9        13378.8         -1.015         236819 
2008-07-18        13855.3        13888.3        13167.3        13516.0         -1.409         264386 
2008-07-11        13971.3        14068.7        13557.1        13709.1         -2.150         227333 
2008-07-04        14403.0        14584.9        13796.5        14010.4         -2.402         189364 
2008-06-27        14622.0        14719.9        14156.5        14355.2         -1.546         233615 
2008-06-20        14893.1        15096.9        14580.7        14580.7         -1.338         242709 
2008-06-13        14978.6        15096.7        14576.5        14778.5         -1.277         213096 
2008-06-06        14673.9        15154.8        14640.7        14969.6          1.732         212103 
2008-05-30        14750.4        14804.3        14464.7        14714.7         -0.059         192009 
2008-05-23        14944.8        15128.6        14616.1        14723.4         -1.741         257580 
2008-05-16        14611.6        15012.3        14506.8        14984.2          3.189         227317 
2008-05-09        14356.9        14634.0        14226.1        14521.2          1.687         247288 
2008-05-02        14171.1        14301.0        13820.2        14280.3          1.251         224602 
2008-04-25        14286.6        14372.3        13859.4        14103.9         -0.936         210490 
2008-04-18        13689.6        14272.2        13669.6        14237.1          4.049         204268 
2008-04-11        13800.2        13909.6        13626.1        13683.0          0.109         208113 
2008-04-04        13281.2        13721.1        13131.1        13668.2          3.283         237875 
2008-03-28        13126.4        13454.5        13019.7        13233.8          3.586         263233 
2008-03-21        13068.3        13147.0        12453.9        12775.6         -3.601         290101 
2008-03-14        13266.9        13495.6        12980.4        13252.8         -0.217         233815 
2008-03-07        13622.5        13667.6        13147.7        13281.7         -2.216         241938 
2008-02-29        13560.0        13891.8        13527.4        13582.7         -0.024         246121 
2008-02-22        13399.4        13669.9        13226.8        13585.9          2.715         238915 
2008-02-15        13051.9        13350.8        12928.7        13226.8          1.828         198069 
2008-02-08        13338.2        13351.7        12747.6        12989.3         -2.470         198792 
2008-02-01        12891.5        13331.1        12774.8        13318.4          3.285         250056 
2008-01-25        12249.1        13171.3        11982.9        12894.8          1.238         275457 
2008-01-18        13729.5        13734.4        12598.4        12737.1         -6.568         257341 
2008-01-11        13781.9        13839.7        13414.1        13632.6         -1.060         230954 
2008-01-04        13816.3        14037.7        13769.1        13778.6         -0.309         148663 
2007-12-28        13608.5        13822.3        13596.1        13821.3          1.657        82476.1 
2007-12-21        13588.0        13674.2        13295.6        13596.1         -0.571         219701 
2007-12-14        13915.8        14027.2        13626.4        13674.2         -1.361         199376 
2007-12-07        13671.6        13897.9        13568.5        13863.0          1.270         232596 
2007-11-30        13501.1        13785.5        13190.1        13689.1          1.648         253153 
2007-11-23        13521.1        13536.8        13264.5        13467.2         -0.467         173223 
2007-11-16        13819.0        13878.1        13450.8        13530.4         -2.447         220328 
2007-11-09        14214.1        14391.7        13840.3        13869.8         -3.440         247974 
2007-11-02        14351.9        14625.0        14216.7        14363.9          0.472         279480 
2007-10-26        13874.7        14296.4        13869.1        14296.4          2.105         192665 
2007-10-19        14358.2        14360.7        13992.0        14001.7         -2.058         241306 
2007-10-12        14284.7        14407.9        14161.6        14295.9          0.439         290047 
2007-10-05        14113.1        14261.7        14015.9        14233.3          0.954         204205 
2007-09-28        13960.7        14167.3        13874.3        14098.9          1.139         229755 
2007-09-21        13832.0        14070.7        13769.9        13940.1          0.676         253954 
2007-09-14        13645.7        13905.1        13539.9        13846.4          1.430         201913 
2007-09-07        13673.7        13795.7        13620.3        13651.2         -0.068         199612 
2007-08-31        13480.0        13660.5        13252.5        13660.5          1.037         147737 
2007-08-24        13117.4        13560.6        12968.3        13520.3          3.607         178647 
2007-08-17        13596.2        13652.6        12463.8        13049.6         -3.094         266819 
2007-08-10        13570.4        13835.4        13228.7        13466.3         -0.730         274151 
2007-08-03        13838.7        14029.1        13527.4        13565.2         -1.333         223088 
2007-07-27        14542.6        14582.9        13705.0        13748.5         -5.721         217574 
2007-07-20        14460.5        14646.8        14309.5        14582.9          0.596         222711 
2007-07-13        14159.4        14496.5        14087.1        14496.5          2.676         217863 
2007-07-06        14001.4        14128.4        13906.6        14118.7          1.525         181711 
2007-06-29        13931.9        13988.9        13535.3        13906.6         -0.568         233452 
2007-06-22        14155.5        14209.4        13913.9        13986.0         -1.071         196442 
2007-06-15        13826.3        14146.1        13721.7        14137.4          2.456         217901 
2007-06-08        14044.4        14170.3        13650.1        13798.5         -2.273         238736 
2007-06-01        14041.3        14151.4        13895.9        14119.4          0.680         203831 
2007-05-25        14129.2        14216.2        13925.4        14024.1         -0.576         219635 
2007-05-18        13980.0        14113.0        13883.6        14105.3          0.725         196682 
2007-05-11        13844.2        14009.3        13769.9        14003.8          1.699         229006 
2007-05-04        13617.0        13808.8        13305.1        13769.9          1.011         239278 
2007-04-27        13639.1        13684.0        13507.4        13632.0         -0.239         193848 
2007-04-20        13599.8        13713.1        13539.0        13664.7          0.634         229899 
2007-04-13        13459.4        13581.3        13359.0        13578.6          1.144         200070 
2007-04-06        13185.3        13460.3        13165.5        13425.0          1.971         185437 
2007-03-30        13306.2        13308.1        13143.1        13165.5         -0.545         203963 
2007-03-23        12894.7        13237.7        12829.7        13237.7          3.180         182573 
2007-03-16        13032.6        13095.5        12661.5        12829.7         -1.744         189661 
2007-03-09        12691.5        13102.4        12674.7        13057.4          1.509         188952 
2007-03-02        13406.2        13433.0        12794.9        12863.3         -3.599         222021 
2007-02-23        13314.0        13377.8        13200.7        13343.5          0.237         180709 
2007-02-16        13100.6        13325.1        13018.6        13312.0          1.743         195145 
2007-02-09        13144.9        13237.7        13069.8        13084.0         -0.211         182031 
2007-02-02        12988.7        13178.9        12924.4        13111.6          1.019         215020 
2007-01-26        12779.3        13046.6        12696.2        12979.3          2.046         190980 
2007-01-19        12714.7        12795.9        12629.7        12719.0          0.317         168374 
2007-01-12        12558.3        12702.9        12412.6        12678.8          1.610         195249 
2007-01-05        12924.5        12989.6        12439.3        12478.0         -3.334         177434 
2006-12-29        12754.9        12942.6        12718.2        12908.4          1.496        82634.4 
2006-12-22        12873.4        12931.1        12696.4        12718.2         -1.151         151498 
2006-12-15        12885.3        13053.2        12832.3        12866.3         -0.258         200855 
2006-12-08        12767.4        12962.8        12754.8        12899.6          1.136         182856 
2006-12-01        12669.8        12782.6        12481.5        12754.8          0.979         199959 
2006-11-24        12367.2        12663.1        12361.0        12631.1          2.087         150399 
2006-11-17        12316.6        12528.5        12246.5        12372.9          0.263         207073 
2006-11-10        12294.2        12480.2        12239.0        12340.5          0.829         253910 
2006-11-03        12260.3        12358.9        12002.6        12239.0         -0.243         254704 
2006-10-27        12027.9        12415.9        11999.9        12268.9          1.938         227082 
2006-10-20        11947.4        12107.8        11908.6        12035.6          1.066         197741 
2006-10-13        11782.4        11908.6        11619.1        11908.6          1.862         223059 
2006-10-06        11767.4        11823.1        11407.3        11690.9         -0.598         211988 
2006-09-29        11530.0        11854.1        11464.6        11761.3          1.551         224050 
2006-09-22        11672.1        11798.2        11569.1        11581.6         -0.639         195237 
2006-09-15        11798.7        11869.6        11630.2        11656.0         -1.799         245235 
2006-09-08        12142.4        12210.9        11846.9        11869.6         -2.268         181135 
2006-09-01        12082.8        12184.6        12002.3        12145.1          0.208         179543 
2006-08-25        12085.6        12226.6        12044.8        12119.8          0.623         158966 
2006-08-18        11897.3        12084.0        11817.5        12044.8          0.837         172329 
2006-08-11        11957.6        12108.9        11916.4        11944.9          0.069         152329 
2006-08-04        11852.3        12076.9        11817.0        11936.7          0.956         161663 
2006-07-28        11459.6        11929.9        11418.3        11823.7          3.550         179168 
2006-07-21        11572.1        11660.8        11410.4        11418.3         -1.820         150904 
2006-07-14        11617.4        11879.1        11509.7        11630.0         -0.016         161691 
2006-07-07        11670.2        11733.2        11576.7        11631.9          0.164         131942 
2006-06-30        11278.8        11658.8        11249.0        11612.9          3.235         163274 
2006-06-23        11164.9        11290.8        10956.8        11249.0          0.366         132511 
2006-06-16        11398.3        11417.3        10860.7        11208.0         -1.604         218049 
2006-06-09        11915.0        11932.4        11162.9        11390.7         -4.269         185832 
2006-06-02        11774.8        11918.5        11664.3        11898.7          1.156         167466 
2006-05-26        11544.6        11766.7        11345.1        11762.8          1.879         178651 
2006-05-19        11881.0        12038.1        11402.2        11545.8         -4.090         205094 
2006-05-12        12280.3        12420.6        11990.5        12038.1         -1.891         224196 
2006-05-05        12241.0        12305.6        12125.9        12270.1          0.540         191107 
2006-04-28        12418.1        12437.2        12158.8        12204.2         -1.874         179497 
2006-04-21        12280.9        12494.7        12248.6        12437.2          1.540         171618 
2006-04-14        12280.1        12342.7        12123.3        12248.6          0.060         171778 
2006-04-07        12200.7        12352.5        12110.6        12241.2          1.078         192693 
2006-03-31        12097.0        12287.5        12048.8        12110.6          1.364         189959 
2006-03-24        12009.6        12087.7        11871.7        11947.6         -0.443         144855 
2006-03-17        11828.2        12123.9        11828.2        12000.7          2.001         177184 
2006-03-10        11972.7        11988.0        11649.4        11765.3         -1.781         169069 
2006-03-03        11754.3        12004.3        11594.6        11978.7          1.424         174236 
2006-02-24        11813.1        11883.1        11738.6        11810.6          0.447         152864 
2006-02-17        11617.7        11793.6        11458.4        11758.0          0.913         179050 
2006-02-10        11956.1        12080.5        11563.9        11651.7         -2.395         195510 
2006-02-03        11875.1        12012.7        11856.8        11937.6          2.248         201997 
2006-01-27        11598.1        11800.2        11597.7        11675.2          0.599         180576 
2006-01-20        11627.2        11760.3        11554.5        11605.7          0.007         143907 
2006-01-13        11618.4        11688.9        11538.4        11604.8         -0.135         182769 
2006-01-06        11304.6        11646.9        11272.3        11620.5          3.089         162146 
2005-12-30        11282.8        11296.3        11219.4        11272.3          0.150        63650.3 
2005-12-23        11192.8        11296.8        11132.8        11255.4          1.067         138567 
2005-12-16        11204.1        11207.3        11063.4        11136.6          0.041         168068 
2005-12-09        11017.7        11197.8        11000.2        11132.0          1.152         147338 
2005-12-02        11036.3        11050.2        10815.1        11005.2          0.024         150722 
2005-11-25        10758.8        11085.8        10720.3        11002.6          2.616         139686 
2005-11-18        10668.3        10796.5        10628.9        10722.1          0.494         143282 
2005-11-11        10683.8        10699.0        10519.0        10669.4         -0.087         127335 
2005-11-04        10343.2        10689.8        10312.3        10678.7          3.553         152446 
2005-10-28        10267.0        10428.2        10164.9        10312.3          0.208         130738 
2005-10-21        10551.9        10593.8        10145.1        10290.9         -3.104         148191 
2005-10-14        10673.7        10693.7        10600.3        10620.5          0.079         138476 
2005-10-07        11035.0        11084.6        10562.2        10612.2         -3.630         139717 
2005-09-30        11012.9        11135.5        10964.4        11011.8          0.986         154293 
2005-09-23        11055.8        11075.8        10788.0        10904.3         -0.785         151781 
2005-09-16        10898.5        11028.4        10822.1        10990.6          0.848         167580 
2005-09-09        10757.1        10898.2        10743.6        10898.2          1.173         141309 
2005-09-02        10529.4        10840.7        10484.1        10771.9          2.745         116547 
2005-08-26        10552.5        10594.5        10470.8        10484.1         -0.172         113153 
2005-08-19        10669.3        10683.1        10373.2        10502.1         -1.694         113412 
2005-08-12        10602.8        10728.6        10550.5        10683.1          1.257         153774 
2005-08-05        10491.7        10643.2        10421.8        10550.5          1.224         142976 
2005-07-29        10364.7        10542.0        10323.5        10422.9          0.464         104620 
2005-07-22        10166.9        10374.8        10109.2        10374.8          2.225         116857 
2005-07-15        10152.9        10252.6        10113.3        10149.0         -0.284         104657 
2005-07-08        10033.1        10188.8        9902.77        10177.9          2.778         103274 
2005-07-01        10023.0        10062.3        9902.77        9902.77         -0.934         102476 
2005-06-24        9960.82        10075.0        9924.22        9996.17          0.489         104369 
2005-06-17        9790.19        10049.1        9775.46        9947.57          1.609         152451 
2005-06-10        9713.61        9795.93        9683.49        9790.09          1.230         120126 
2005-06-03        9643.44        9687.30        9604.57        9671.17          0.539         110123 
2005-05-27        9506.45        9632.13        9452.19        9619.36          1.769         103258 
2005-05-20        9304.76        9482.32        9261.45        9452.19          1.873         102986 
2005-05-13        9548.05        9570.26        9269.49        9278.45         -2.565         127124 
2005-05-06        9407.55        9553.69        9367.57        9522.74          2.670         123479 
2005-04-29        9391.06        9464.42        9268.53        9275.10         -0.986         109989 
2005-04-22        9243.68        9471.58        9243.68        9367.49          0.974         111385 
2005-04-15        9649.08        9683.24        9275.23        9277.12         -3.602         115257 
2005-04-08        9633.09        9701.44        9597.85        9623.72         -0.155         111065 
2005-04-01        9537.51        9679.04        9390.49        9638.63          1.107         123530 
2005-03-25        9752.35        9775.27        9524.92        9533.10         -2.272         115254 
2005-03-18        9690.51        9816.14        9668.43        9754.69          0.653         130682 
2005-03-11        9929.68        9937.55        9670.85        9691.44         -2.375         146207 
2005-03-04        9764.10        9968.41        9668.32        9927.20          1.908         152505 
2005-02-25        9658.47        9774.62        9622.17        9741.37          0.855         115676 
2005-02-18        9564.72        9663.37        9544.51        9658.75          1.049         120439 
2005-02-11        9380.44        9573.66        9353.13        9558.50          2.139         129696 
2005-02-04        9134.53        9358.28        9102.47        9358.28          2.368         126461 
2005-01-28        9100.46        9185.32        9059.40        9141.78          0.605         114997 
2005-01-21        9053.24        9151.05        9042.18        9086.83          0.328         107043 
2005-01-14        9017.79        9079.90        8959.87        9057.16          0.566         129756 
2005-01-07        9246.65        9246.84        8952.79        9006.22         -2.600         126550 
2004-12-31        9287.40        9287.40        9201.44        9246.65         -0.439        51334.6 
2004-12-24        9140.32        9287.40        9122.62        9287.40          1.806        77081.6 
2004-12-17        8982.81        9148.21        8965.27        9122.62          1.755         169928 
2004-12-10        9049.44        9079.06        8965.27        8965.27         -0.998         131440 
2004-12-03        9053.72        9078.67        9017.02        9055.66         -0.025         148532 
2004-11-26        8945.55        9059.29        8934.67        9057.97          1.100        91856.6 
2004-11-19        8906.76        9010.29        8896.37        8959.40          0.708         142281 
2004-11-12        8863.13        8929.36        8795.47        8896.37          0.312         128527 
2004-11-05        8877.71        8939.77        8821.36        8868.74         -0.025         123588 
2004-10-29        8788.35        8874.32        8720.44        8870.97          1.027         123710 
2004-10-22        8801.72        8862.44        8717.31        8780.80         -0.093         126800 
2004-10-15        8814.89        8814.93        8722.21        8788.93         -0.295         125600 
2004-10-08        8764.88        8899.99        8747.09        8814.89          0.775         128022 
2004-10-01        8565.33        8755.37        8497.96        8747.09          1.848         135573 
2004-09-24        8535.98        8650.80        8529.11        8588.40          0.686         117679 
2004-09-17        8393.67        8543.93        8368.62        8529.89          1.927         130455 
2004-09-10        8344.42        8395.88        8324.59        8368.62          0.290        94627.6 
2004-09-03        8350.20        8410.96        8309.04        8344.42          0.122        84140.5 
2004-08-27        8355.92        8374.31        8278.03        8334.29         -0.016        90163.9 
2004-08-20        8160.41        8361.14        8160.23        8335.62          1.994         119330 
2004-08-13        8218.18        8234.04        8116.15        8172.63         -0.050         101659 
2004-08-06        8458.07        8503.80        8157.31        8176.68         -3.327         110010 
2004-07-30        8393.19        8493.09        8242.82        8458.07          0.892         108225 
2004-07-23        8364.58        8510.60        8350.46        8383.31          0.393         107712 
2004-07-16        8473.59        8488.87        8319.33        8350.46         -1.448         118813 
2004-07-09        8483.35        8532.00        8416.76        8473.18         -0.166         105102 
2004-07-02        8534.47        8551.48        8445.65        8487.31         -0.123        94733.0 
2004-06-25        8523.85        8578.06        8463.71        8497.77          0.351         105400 
2004-06-18        8327.35        8556.37        8274.87        8468.01          1.212         130531 
2004-06-11        8386.56        8418.78        8315.49        8366.63          0.214         100140 
2004-06-04        8369.17        8421.25        8322.22        8348.74          0.020         119128 
2004-05-28        8210.48        8379.77        8210.48        8347.08          1.664         150563 
2004-05-21        8147.94        8278.27        8098.06        8210.48          0.274         121027 
2004-05-14        8219.02        8274.79        8112.84        8188.08         -1.048         114705 
2004-05-07        8283.77        8481.35        8243.90        8274.79          0.374         155090 
2004-04-30        8687.61        8723.77        8217.72        8243.97         -4.890         181222 
2004-04-23        8706.11        8728.48        8537.50        8667.87         -0.316         135384 
2004-04-16        8844.78        8920.76        8606.48        8695.35         -1.564         120514 
2004-04-09        8775.65        8881.73        8773.02        8833.48          0.395         122641 
2004-04-02        8532.96        8807.45        8509.56        8798.75          3.398         154160 
2004-03-26        8534.81        8583.81        8415.95        8509.56         -0.865         122561 
2004-03-19        8562.09        8608.75        8421.58        8583.81         -0.096         184880 
2004-03-12        8848.60        8870.41        8454.59        8592.04         -2.860         156756 
2004-03-05        8840.60        8885.61        8737.59        8845.04          0.643         124013 
2004-02-27        8654.48        8808.79        8564.52        8788.49          1.696         126043 
2004-02-20        8707.42        8783.63        8629.47        8641.93         -0.604         120527 
2004-02-13        8675.82        8799.03        8638.56        8694.46          0.647         138043 
2004-02-06        8546.94        8697.20        8521.16        8638.61          1.376         145052 
2004-01-30        8612.14        8633.23        8414.24        8521.39         -0.969         152654 
2004-01-23        8527.13        8645.33        8519.96        8604.73          0.968         165066 
2004-01-16        8358.69        8522.26        8334.32        8522.26          2.036         164639 
2004-01-09        8327.06        8425.41        8293.07        8352.19          0.705         196575 
2004-01-02        8159.74        8332.25        8136.78        8293.70          1.929        56411.7 
2003-12-26        8110.24        8164.56        8106.51        8136.78          0.283        77375.1 
2003-12-19        8014.81        8139.49        7908.81        8113.82          1.687         142254 
2003-12-12        7992.83        8017.68        7860.15        7979.20         -0.139         136742 
2003-12-05        7896.45        7995.12        7859.39        7990.28          1.665         142620 
2003-11-28        7795.03        7896.42        7783.47        7859.39          0.974        97022.2 
2003-11-21        7746.08        7842.56        7710.70        7783.59          0.402         119556 
2003-11-14        7836.13        7860.44        7742.67        7752.39         -1.375         101654 
2003-11-07        7798.96        7908.68        7772.70        7860.44          1.129         130139 
2003-10-31        7638.53        7781.02        7614.14        7772.70          2.079         129491 
2003-10-24        7720.66        7768.00        7586.67        7614.40         -1.336         121394 
2003-10-17        7633.61        7819.00        7633.61        7717.47          1.099         126183 
2003-10-10        7538.84        7634.75        7495.59        7633.61          1.222         117588 
2003-10-03        7456.71        7555.43        7379.87        7541.42          1.458         125659 
2003-09-26        7572.75        7667.10        7420.31        7433.08         -2.225         140487 
2003-09-19        7600.10        7657.96        7555.67        7602.21          0.292         144716 
2003-09-12        7613.58        7662.27        7554.23        7580.07         -0.426         158124 
2003-09-05        7510.32        7622.95        7506.33        7612.50          1.361         168629 
2003-08-29        7457.50        7546.62        7407.17        7510.32          0.578         105773 
2003-08-22        7399.64        7546.68        7390.55        7467.18          1.037         119654 
2003-08-15        7259.65        7395.34        7251.96        7390.55          1.911        92340.2 
2003-08-08        7218.58        72250.0        7122.56        7251.96          0.462         364409 
2003-08-01        7280.31        7293.53        7194.99        7218.58         -0.606         264337 
2003-07-25        7118.50        7311.50        7109.52        7262.62          2.080         131919 
2003-07-18        7111.48        7152.12        7041.35        7114.65          0.524         116496 
2003-07-11        7021.72        7136.89        7001.31        7077.56          1.081         126280 
2003-07-04        6978.79        7038.35        6972.75        7001.88          0.326        90976.1 
2003-06-27        7066.53        7070.91        6938.06        6979.12         -1.298         101883 
2003-06-20        7024.56        7129.17        6999.63        7070.91          0.861         121562 
2003-06-13        7026.09        7111.11        6965.89        7010.55         -0.516         128103 
2003-06-06        6885.78        7127.65        6859.80        7046.88          2.727         141720 
2003-05-30        6787.08        6868.23        6765.23        6859.80          1.134         124975 
2003-05-23        6742.03        6797.39        6682.79        6782.90          0.606         129429 
2003-05-16        6649.97        6768.24        6645.63        6742.03          1.383         109320 
2003-05-09        6637.91        6714.81        6617.39        6650.03          0.482         133438 
2003-05-02        6533.30        6618.75        6521.69        6618.11          1.478         106325 
2003-04-25        6549.40        6633.65        6511.28        6521.69         -0.061         122870 
2003-04-18        6432.07        6527.49        6416.78        6525.68          1.455         117740 
2003-04-11        6462.15        6492.19        6394.98        6432.08          0.580         118044 
2003-04-04        6342.13        6418.13        6316.17        6394.98          0.243        95121.9 
2003-03-28        6493.19        6535.90        6312.59        6379.48         -2.393         102385 
2003-03-21        6277.83        6551.16        6264.77        6535.90          3.671         130779 
2003-03-14        6334.54        6359.86        6204.94        6304.49         -0.871        99051.6 
2003-03-07        6570.52        6597.48        6284.56        6359.86         -2.979         103756 
2003-02-28        6557.26        6618.38        6471.53        6555.12         -0.054         105637 
2003-02-21        6513.51        6605.04        6487.13        6558.63          1.102        94335.9 
2003-02-14        6487.77        6498.53        6428.06        6487.13          0.145        99089.3 
2003-02-07        6591.25        6596.43        6474.02        6477.74         -1.397        97037.8 
2003-01-31        6629.80        6664.90        6478.10        6569.49         -1.432         127657 
2003-01-24        6748.81        6801.88        6656.87        6664.90         -1.347         124075 
2003-01-17        6836.60        6837.62        6750.13        6755.92         -0.674         150265 
2003-01-10        6795.47        6852.54        6722.21        6801.77          0.430         153621 
2003-01-03        6608.59        6773.76        6581.28        6772.66          2.681        70924.7 
2002-12-27        6552.22        6643.00        6552.22        6595.83          0.537        45544.5 
2002-12-20        6668.73        6725.49        6519.39        6560.62         -1.555         149761 
2002-12-13        6569.87        6665.96        6504.09        6664.26          1.324         166972 
2002-12-06        6651.99        6671.10        6491.77        6577.20          0.103         178284 
2002-11-29        6549.52        6636.42        6469.83        6570.42          0.252         131560 
2002-11-22        6477.77        6585.90        6407.89        6553.89          1.494         138435 
2002-11-15        6386.55        6457.42        6273.11        6457.42          1.055         112487 
2002-11-08        6367.99        6472.19        6321.40        6390.01          1.085         141408 
2002-11-01        6451.14        6452.78        6227.26        6321.40         -1.319         139253 
2002-10-25        6302.36        6407.11        6227.78        6405.87          1.253         155025 
2002-10-18        5978.66        6328.16        5978.66        6326.61          5.820         135525 
2002-10-11        5917.29        5996.53        5678.28        5978.66          0.730         131048 
2002-10-04        6092.51        6219.46        5908.69        5935.33         -2.876         119204 
2002-09-27        6392.26        6392.26        6062.03        6111.11         -4.398         143753 
2002-09-20        6476.93        6503.01        6390.10        6392.26         -1.586         100406 
2002-09-13        6485.23        6629.21        6472.12        6495.26          0.239         112136 
2002-09-06        6611.95        6611.95        6443.65        6479.75         -1.999         105614 
2002-08-30        6633.73        6712.96        6540.87        6611.95         -0.036         103716 
2002-08-23        6563.48        6737.94        6561.33        6614.34          0.649         118626 
2002-08-16        6622.09        6645.92        6431.48        6571.72         -1.116        99963.4 
2002-08-09        6536.47        6673.84        6456.30        6645.92          1.674        90892.5 
2002-08-02        6390.99        6616.61        6309.94        6536.47          3.590         114872 
2002-07-26        6506.20        6535.44        5992.14        6309.94         -3.450         155229 
2002-07-19        6810.11        6820.03        6534.29        6535.44         -4.169         121563 
2002-07-12        7081.06        7112.46        6806.42        6819.76         -4.115         114202 
2002-07-05        7145.61        7145.61        6954.39        7112.46         -0.464        80618.0 
2002-06-28        7139.71        7176.61        7003.68        7145.61          0.087         144331 
2002-06-21        7282.30        7385.77        7138.95        7139.43         -1.512         117116 
2002-06-14        7487.36        7509.48        7217.87        7249.02         -3.332         167239 
2002-06-07        7631.42        7668.38        7486.83        7498.85         -2.054         146179 
2002-05-31        7661.24        7676.98        7580.39        7656.13         -0.152         104116 
2002-05-24        7727.03        7727.68        7625.58        7667.75         -0.767         101725 
2002-05-17        7650.75        7746.52        7596.06        7727.03          1.724        98190.7 
2002-05-10        7656.94        7708.79        7539.24        7596.06         -0.885        98196.3 
2002-05-03        7624.33        7682.48        7569.47        7663.85          0.449         106118 
2002-04-26        7858.73        7861.69        7629.06        7629.62         -3.418         106433 
2002-04-19        7724.06        7899.62        7700.05        7899.62          2.181        98004.7 
2002-04-12        7736.64        7800.06        7688.73        7730.98         -0.657         116441 
2002-04-05        7854.04        7932.05        7773.71        7782.11         -0.883         123207 
2002-03-29        7851.51        7921.29        7748.32        7851.47         -0.059         121863 
2002-03-22        7911.83        7945.35        7814.69        7856.13         -0.198         119557 
2002-03-15        7893.09        7929.14        7823.29        7871.68         -0.488         101889 
2002-03-08        7748.97        7992.70        7748.97        7910.26          2.587         123620 
2002-03-01        7439.90        7710.80        7437.14        7710.80          3.826         117990 
2002-02-22        7503.72        7558.63        7402.70        7426.64         -1.180        88991.1 
2002-02-15        7528.47        7604.51        7494.77        7515.30         -0.266        97795.4 
2002-02-08        7676.92        7681.05        7472.84        7535.36         -2.017         122259 
2002-02-01        7699.67        7707.40        7468.94        7690.51          0.408         109091 
2002-01-25        7599.62        7684.35        7544.05        7659.29          0.717        79269.6 
2002-01-18        7676.83        7680.96        7548.04        7604.79         -1.261        96054.9 
2002-01-11        7860.15        7875.65        7695.18        7701.93         -1.676         111434 
2002-01-04        7691.58        7840.97        7632.32        7833.24          2.062        73968.6 
2001-12-28        7532.81        7703.50        7532.81        7674.97          1.948        43493.4 
2001-12-21        7440.32        7586.47        7440.32        7528.30          1.382         119976 
2001-12-14        7616.80        7616.80        7405.53        7425.68         -2.509         124938 
2001-12-07        7366.01        7652.20        7346.56        7616.80          2.574         122156 
2001-11-30        7421.11        7496.04        7358.20        7425.65         -0.091         116748 
2001-11-23        7346.74        7433.20        7316.27        7432.43          1.601        96298.3 
2001-11-16        7151.31        7385.16        7134.26        7315.30          1.465         131114 
2001-11-09        7072.53        7230.82        7055.05        7209.69          2.644         101700 
2001-11-02        6958.66        7023.97        6820.88        7023.97          0.272        93870.4 
2001-10-26        6870.40        7022.67        6841.48        7004.92          1.360         104173 
2001-10-19        6951.34        7077.28        6862.43        6910.96         -1.708        87695.1 
2001-10-12        6894.24        7060.99        6852.39        7031.03          1.984         127360 
2001-10-05        6801.93        6982.14        6766.38        6894.24          0.814         105011 
2001-09-28        6588.07        6838.56        6576.76        6838.56          4.997         127296 
2001-09-21        6865.03        6971.56        6301.52        6513.13         -5.481         152120 
2001-09-14        7300.26        7344.70        6848.58        6890.85         -6.486        93334.4 
2001-09-07        7399.22        7513.62        7362.59        7368.77         -0.412         119532 
2001-08-31        7634.46        7667.94        7397.38        7399.22         -3.024        72079.7 
2001-08-24        7471.78        7629.96        7444.29        7629.96          1.696        80420.3 
2001-08-17        7654.62        7662.57        7495.90        7502.75         -1.857        70445.2 
2001-08-10        7744.21        7772.23        7638.80        7644.72         -1.285        74775.5 
2001-08-03        7672.83        7777.11        7641.03        7744.21          0.808        85616.2 
2001-07-27        7677.33        7682.16        7552.99        7682.16          0.447        78671.4 
2001-07-20        7710.26        7710.26        7603.91        7647.95         -1.515        87151.1 
2001-07-13        7598.91        7765.63        7531.59        7765.63          2.258        76890.5 
2001-07-06        7736.35        7748.32        7578.95        7594.12         -1.838        74241.7 
2001-06-29        7728.71        7736.35        7519.53        7736.35         -0.043        97669.3 
2001-06-22        7800.69        7800.69        7637.77        7739.66         -0.978         107955 
2001-06-15        8083.38        8094.78        7772.68        7816.08         -3.842         117817 
2001-06-08        8272.51        8334.79        8096.60        8128.37         -1.486         120734 
2001-06-01        8269.55        8301.51        8077.77        8250.94         -0.505         149005 
2001-05-25        8228.99        8409.11        8228.99        8292.84          0.776         102268 
2001-05-18        8009.03        8249.75        7956.80        8228.99          2.559         112706 
2001-05-11        7997.45        8125.72        7997.45        8023.67          0.526         106390 
2001-05-04        8026.79        8067.38        7864.49        7981.68          0.180         105962 
2001-04-27        8004.09        8006.02        7867.24        7967.34         -1.631        96782.2 
2001-04-20        7767.20        8147.70        7752.46        8099.44          3.372         108689 
2001-04-13        7499.97        7850.68        7497.09        7835.22          4.823         118434 
2001-04-06        7633.28        7649.27        7382.00        7474.75         -1.751        97981.7 
2001-03-30        7682.09        7777.76        7438.47        7608.00         -0.417        92553.2 
2001-03-23        7724.42        7911.14        7459.43        7639.84         -1.450         101580 
2001-03-16        7984.89        7999.98        7683.43        7752.21         -4.711         108805 
2001-03-09        8052.51        8315.40        8052.51        8135.51          1.607         111247 
2001-03-02        8077.50        8153.55        7974.33        8006.85         -0.274         104782 
2001-02-23        8428.37        8462.97        7913.76        8028.81         -4.342         111096 
2001-02-16        8966.97        9133.36        8342.05        8393.23         -6.301         116295 
2001-02-09        9227.96        9367.77        8933.67        8957.61         -2.889         106725 
2001-02-02        9158.69        9425.52        9158.69        9224.05          0.719         102350 
2001-01-26        9068.87        9316.30        9068.87        9158.19         -0.031        98894.5 
2001-01-19        8747.65        9161.07        8694.74        9161.07          5.102        96257.7 
2001-01-12        8681.61        8810.82        8474.33        8716.40          0.301         102842 
2001-01-05        8933.68        8965.36        8487.74        8690.23         -2.725         102312 
2000-12-29        8769.92        8998.27        8665.96        8933.68          1.867        59203.8 
2000-12-22        9122.58        9122.58        8561.86        8769.92         -2.773         107619 
2000-12-15        9485.04        9661.52        8886.73        9020.04         -5.537         127216 
2000-12-08        8970.03        9566.38        8896.02        9548.73          6.795         111204 
2000-12-01        9174.87        9178.32        8593.49        8941.17         -0.923        91749.0 
2000-11-24        8859.25        9075.82        8786.06        9024.43          0.798        75847.8 
2000-11-17        9028.34        9252.24        8770.17        8953.01         -2.675        93549.3 
2000-11-10        9786.20        9786.20        9199.06        9199.06         -5.363        81393.2 
2000-11-03        9321.89        9758.44        9321.89        9720.40          4.275        98711.6 
2000-10-27        10553.8        10553.8        9226.04        9321.89         -8.891         100950 
2000-10-20        10258.9        10508.0        9848.66        10231.6         -0.864        98591.9 
2000-10-13        10432.5        10562.3        10000.9        10320.8         -1.071        99210.1 
2000-10-06        10491.7        10701.5        10343.3        10432.5          0.526         107253 
2000-09-29        10758.8        10790.0        10203.0        10377.9         -1.780        81241.7 
2000-09-22        11018.4        11032.1        10427.5        10566.0         -4.498        82976.5 
2000-09-15        10733.4        11128.8        10557.0        11063.6          2.253        92988.7 
2000-09-08        11388.8        11402.0        10799.1        10819.8         -4.996        97761.8 
2000-09-01        11258.5        11400.0        11128.4        11388.8          1.270        79528.8 
2000-08-25        11116.7        11287.5        11039.9        11246.0          1.008        88881.0 
2000-08-18        10792.3        11196.9        10783.6        11133.8          3.198        79561.8 
2000-08-11        10413.7        10976.4        10413.7        10788.8          3.602        76419.2 
2000-08-04        10408.2        10580.1        10181.5        10413.7          0.684        77098.6 
2000-07-28        10927.6        10983.3        10343.0        10343.0         -4.603        77516.0 
2000-07-21        10850.8        10873.5        10630.0        10842.1          0.587        77415.9 
2000-07-14        10354.2        10814.7        10235.4        10778.8          3.839        79056.0 
2000-07-07        10195.5        10380.3        10153.1        10380.3          1.813        68897.4 
2000-06-30        10200.3        10310.1        10087.6        10195.5          1.034        75323.2 
2000-06-23        10039.3        10276.2        10010.2        10091.1          0.552        85705.1 
2000-06-16        9835.13        10110.6        9767.36        10035.7          3.154        97470.4 
2000-06-09        9719.86        9749.26        9512.47        9728.84         -0.193        85167.1 
2000-06-02        9035.76        9810.76        9035.76        9747.67          8.057        82357.9 
2000-05-26        9293.14        9293.14        8807.41        9020.88         -2.930         107549 
2000-05-19        9239.53        9620.45        9200.68        9293.14          0.883        99327.7 
2000-05-12        9459.45        9489.15        9009.11        9211.80         -4.017        93364.5 
2000-05-05        9399.11        9597.32        9291.31        9597.32          2.671         107889 
2000-04-28        8834.01        9436.46        8750.42        9347.61          4.330        77963.7 
2000-04-21        8456.37        9096.31        8429.54        8959.69          5.738        99272.9 
2000-04-14        9632.97        9632.97        8421.58        8473.51        -10.477         105120 
2000-04-07        9520.73        9640.09        8690.92        9465.19          0.030         104408 
2000-03-31        10063.3        10117.9        9280.49        9462.39         -5.872        89228.6 
2000-03-24        9689.23        10176.7        9430.67        10052.7          5.498             na 
2000-03-17        9487.14        9708.52        9191.94        9528.81          0.439             na 
2000-03-10        9128.99        9662.06        9128.99        9487.14          3.923             na 
2000-03-03        9199.17        9338.38        9051.34        9128.99         -0.133             na 
2000-02-25        9243.88        9391.73        9133.20        9141.17         -1.660             na 
2000-02-18        9301.37        9557.55        9215.09        9295.51          1.516             na 
2000-02-11        9207.52        9427.85        9117.85        9156.70         -0.570             na 
2000-02-04        8428.10        9269.27        8304.74        9209.20          9.759             na 
2000-01-28        8752.12        8754.30        8389.29        8390.40         -2.832             na 
2000-01-21        8430.21        8755.63        8422.95        8634.91          3.320             na 
2000-01-14        8544.31        8634.71        8327.54        8357.46         -0.854             na 
2000-01-07        8100.21        8429.97        8018.57        8429.42             na             na