|
|
|
|
S&P 400 mid-cap 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.
|
|
|_S&P_400_mid-cap_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 |____2013-1991_|____2013-1991_|____2013-1991_|____2013-1991_|____2013-1991_|____2013-1991_|
30.13% <-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 1310.50 1316.39 1306.91 1306.97 -0.207 na
2013-12-06 1304.10 1315.03 1287.00 1309.68 0.422 na
2013-11-29 1310.61 1310.99 1302.66 1304.18 -0.354 na
2013-11-22 1312.45 1314.00 1286.11 1308.81 -0.226 na
2013-11-15 1285.70 1311.77 1282.87 1311.77 2.015 na
2013-11-08 1292.74 1300.66 1267.62 1285.86 -0.376 na
2013-11-01 1294.82 1302.38 1281.24 1290.71 -0.339 na
2013-10-25 1290.89 1302.41 1283.39 1295.10 0.349 na
2013-10-18 1257.03 1290.80 1251.24 1290.59 2.330 na
2013-10-11 1250.50 1261.30 1216.78 1261.20 0.459 na
2013-10-04 1239.37 1265.61 1231.33 1255.44 0.905 na
2013-09-27 1244.28 1251.61 1234.46 1244.18 -0.098 na
2013-09-20 1234.36 1260.78 1234.04 1245.40 1.301 na
2013-09-13 1200.41 1232.50 1200.41 1229.40 2.562 na
2013-09-06 1188.77 1206.08 1170.62 1198.69 1.252 na
2013-08-30 1217.88 1224.06 1181.95 1183.87 -2.757 na
2013-08-23 1204.81 1218.22 1197.64 1217.43 0.973 na
2013-08-16 1234.36 1241.92 1204.57 1205.70 -2.585 na
2013-08-09 1251.62 1254.40 1228.39 1237.70 -1.281 na
2013-08-02 1226.61 1261.18 1219.97 1253.76 2.075 na
2013-07-26 1234.36 1243.04 1222.17 1228.27 -0.485 na
2013-07-19 1222.14 1235.04 1215.21 1234.25 1.065 na
2013-07-12 1186.11 1221.95 1186.11 1221.24 2.962 na
2013-07-05 1163.34 1186.11 1163.34 1186.11 2.179 na
2013-06-28 1132.90 1166.70 1114.04 1160.82 2.078 na
2013-06-21 1176.59 1190.47 1127.23 1137.19 -2.981 na
2013-06-14 1183.69 1184.68 1153.42 1172.13 -0.773 na
2013-06-07 1185.39 1186.19 1154.32 1181.26 -0.258 na
2013-05-31 1191.95 1207.64 1177.67 1184.32 -0.316 na
2013-05-24 1209.77 1223.37 1177.90 1188.07 -1.937 na
2013-05-17 1188.35 1212.00 1183.99 1211.54 1.816 na
2013-05-10 1165.07 1190.09 1165.07 1189.93 2.134 na
2013-05-03 1141.20 1170.17 1138.49 1165.07 2.092 na
2013-04-26 1121.30 1151.50 1109.81 1141.20 1.775 na
2013-04-19 1149.23 1149.23 1101.03 1121.30 -2.430 na
2013-04-12 1123.96 1156.92 1120.33 1149.23 2.247 na
2013-04-05 1153.67 1153.67 1107.76 1123.97 -2.575 na
2013-03-29 1139.70 1154.66 1132.34 1153.68 1.229 na
2013-03-22 1141.83 1146.94 1126.41 1139.67 -0.189 na
2013-03-15 1131.25 1143.51 1127.32 1141.83 0.935 na
2013-03-08 1098.15 1131.53 1092.17 1131.25 3.014 na
2013-03-01 1107.26 1110.30 1078.65 1098.15 -0.503 na
2013-02-22 1115.78 1123.74 1088.48 1103.70 -1.080 na
2013-02-15 1109.09 1119.19 1104.70 1115.75 0.600 na
2013-02-08 1101.59 1109.10 1089.12 1109.09 0.681 na
2013-02-01 1096.70 1103.54 1087.48 1101.59 0.446 na
2013-01-25 1073.93 1096.70 1073.48 1096.70 2.120 na
2013-01-18 1057.90 1073.93 1054.22 1073.93 1.514 na
2013-01-11 1055.97 1060.15 1046.72 1057.91 0.174 na
2013-01-04 1048.21 1056.76 1048.00 1056.07 5.152 na
2012-12-28 1022.36 1022.36 1001.21 1004.33 -1.764 na
2012-12-21 1001.56 1030.17 1001.56 1022.36 2.080 na
2012-12-14 1002.70 1017.25 1000.82 1001.53 -0.118 na
2012-12-07 1000.20 1005.38 991.920 1002.71 0.256 na
2012-11-30 989.770 1000.69 975.890 1000.15 1.036 na
2012-11-23 952.940 989.940 952.940 989.890 3.879 na
2012-11-16 969.900 973.790 940.920 952.930 -1.742 na
2012-11-09 987.800 1004.54 964.720 969.820 -1.820 na
2012-11-02 974.740 1005.62 973.320 987.800 1.340 na
2012-10-26 987.400 988.000 967.390 974.740 -1.282 na
2012-10-19 975.700 1004.05 973.470 987.400 1.208 na
2012-10-12 996.360 996.360 973.850 975.610 -2.083 na
2012-10-05 989.110 1004.86 977.710 996.360 0.742 na
2012-09-28 1005.83 1007.48 977.520 989.020 -1.692 na
2012-09-21 1026.77 1026.77 1001.02 1006.04 -2.027 na
2012-09-14 1004.57 1030.00 999.880 1026.85 2.215 na
2012-09-07 971.550 1007.19 965.350 1004.60 3.402 na
2012-08-31 970.160 976.350 962.540 971.550 0.143 na
2012-08-24 977.760 983.520 963.530 970.160 -0.786 na
2012-08-17 961.960 978.040 952.470 977.850 1.652 na
2012-08-10 944.770 964.220 944.770 961.960 1.829 na
2012-08-03 949.150 952.870 919.830 944.680 -0.471 na
2012-07-27 939.680 952.370 909.430 949.150 1.005 na
2012-07-20 942.540 953.770 929.040 939.710 -0.303 na
2012-07-13 947.280 951.340 916.890 942.570 -0.496 na
2012-07-06 941.640 962.000 939.560 947.270 0.598 na
2012-06-29 914.570 941.960 895.400 941.640 2.783 na
2012-06-22 920.080 942.120 910.340 916.140 -0.448 na
2012-06-15 925.990 932.930 901.310 920.260 -0.618 na
2012-06-08 896.210 935.120 882.010 925.980 3.326 na
2012-06-01 935.030 948.340 895.930 896.170 -4.108 na
2012-05-25 905.310 938.430 903.630 934.560 3.234 na
2012-05-18 963.150 963.150 903.910 905.280 -6.142 na
2012-05-11 965.300 972.230 949.480 964.520 -0.081 na
2012-05-04 999.730 1006.14 962.290 965.300 -3.412 na
2012-04-27 975.820 1000.90 955.520 999.400 2.361 na
2012-04-20 964.550 986.130 959.210 976.350 1.238 na
2012-04-13 984.280 984.280 947.700 964.410 -2.019 na
2012-04-06 994.250 1004.93 982.390 984.280 -1.008 na
2012-03-30 991.550 1006.78 983.760 994.300 0.340 na
2012-03-23 1000.73 1008.68 977.860 990.930 -0.979 na
2012-03-16 984.820 1002.83 978.530 1000.73 1.617 na
2012-03-09 976.930 988.730 952.430 984.810 0.794 na
2012-03-02 985.360 989.030 972.410 977.050 -0.843 na
2012-02-24 984.600 989.880 972.070 985.360 0.077 na
2012-02-17 964.460 989.980 964.460 984.600 2.086 na
2012-02-10 968.720 977.530 961.120 964.480 -0.697 na
2012-02-03 941.900 972.820 928.410 971.250 3.093 na
2012-01-27 930.620 949.600 922.380 942.110 1.235 na
2012-01-20 906.720 933.130 906.720 930.620 2.651 na
2012-01-13 891.500 912.940 888.610 906.590 1.694 na
2012-01-06 879.710 900.910 872.770 891.490 1.402 na
2011-12-30 884.880 891.000 871.020 879.160 -0.650 na
2011-12-23 855.860 884.910 839.130 884.910 3.417 na
2011-12-16 884.650 884.650 838.290 855.670 -3.356 na
2011-12-09 881.430 901.470 863.160 885.380 0.486 na
2011-12-02 815.120 893.470 815.120 881.100 8.452 na
2011-11-25 860.950 860.950 812.430 812.430 -5.645 na
2011-11-18 892.060 896.550 856.770 861.040 -3.477 na
2011-11-11 899.460 907.960 864.600 892.060 -0.823 na
2011-11-04 910.640 910.640 853.670 899.460 -1.228 na
2011-10-28 861.260 920.240 855.410 910.640 5.733 na
2011-10-21 855.840 861.950 822.440 861.260 0.633 na
2011-10-14 799.180 857.380 799.180 855.840 7.090 na
2011-10-07 781.260 817.160 731.620 799.180 2.294 na
2011-09-30 794.430 841.810 781.210 781.260 -1.658 na
2011-09-23 866.090 866.090 773.960 794.430 -8.274 na
2011-09-16 823.360 872.620 808.640 866.090 5.190 na
2011-09-09 832.990 862.110 808.770 823.360 -1.156 na
2011-09-02 835.920 889.160 830.190 832.990 -0.351 na
2011-08-26 787.860 841.870 784.670 835.920 6.100 na
2011-08-19 843.080 865.820 787.350 787.860 -6.550 na
2011-08-12 844.780 850.750 770.580 843.080 -0.201 na
2011-08-05 943.420 954.350 826.300 844.780 -10.456 na
2011-07-29 991.790 991.790 928.450 943.420 -4.877 na
2011-07-22 976.110 993.210 957.420 991.790 1.606 na
2011-07-15 1004.98 1004.98 968.320 976.110 -2.873 na
2011-07-08 995.050 1013.34 990.160 1004.98 0.998 na
2011-07-01 946.000 995.820 941.530 995.050 5.185 na
2011-06-24 932.750 962.670 930.360 946.000 1.421 na
2011-06-17 931.940 948.700 922.540 932.750 0.087 na
2011-06-10 961.250 971.110 929.960 931.940 -3.049 na
2011-06-03 990.190 1000.46 960.540 961.250 -2.923 na
2011-05-27 986.780 992.390 964.760 990.190 0.340 na
2011-05-20 993.920 998.870 971.750 986.830 -0.713 na
2011-05-13 988.900 1010.66 988.020 993.920 0.508 na
2011-05-06 1015.26 1018.65 981.420 988.900 -2.596 na
2011-04-29 995.160 1016.52 989.680 1015.26 2.020 na
2011-04-22 982.570 995.190 958.540 995.160 1.281 na
2011-04-15 987.620 990.400 965.470 982.570 -0.511 na
2011-04-08 996.430 1007.30 982.910 987.620 -0.884 na
2011-04-01 970.430 998.050 961.730 996.430 2.679 na
2011-03-25 942.690 977.670 942.690 970.430 2.943 na
2011-03-18 952.940 953.260 921.660 942.690 -1.076 na
2011-03-11 968.550 972.980 941.970 952.940 -1.612 na
2011-03-04 964.210 976.750 947.570 968.550 0.450 na
2011-02-25 982.160 982.160 936.080 964.210 -1.829 na
2011-02-18 969.500 983.840 968.780 982.170 1.307 na
2011-02-11 944.950 970.030 944.920 969.500 2.598 na
2011-02-04 917.720 945.780 917.700 944.950 2.967 na
2011-01-28 914.360 937.220 914.350 917.720 0.367 na
2011-01-21 931.070 939.560 912.630 914.360 -1.795 na
2011-01-14 910.530 931.070 900.840 931.070 2.256 na
2011-01-07 907.250 924.100 901.580 910.530 0.362 na
2010-12-31 910.790 916.180 904.610 907.250 -0.389 na
2010-12-24 902.640 915.180 899.490 910.790 0.903 na
2010-12-17 899.040 905.600 890.570 902.640 0.400 na
2010-12-10 886.740 899.650 883.670 899.040 1.387 na
2010-12-03 859.310 888.040 847.090 886.740 3.178 na
2010-11-26 850.330 864.020 842.630 859.430 1.070 na
2010-11-19 843.870 853.880 826.800 850.330 0.766 na
2010-11-12 861.090 863.660 841.170 843.870 -2.000 na
2010-11-05 829.130 862.510 823.480 861.090 3.855 na
2010-10-29 824.910 836.770 819.570 829.130 0.512 na
2010-10-22 819.760 828.110 805.710 824.910 0.628 na
2010-10-15 811.370 827.390 807.280 819.760 1.034 na
2010-10-08 803.890 813.530 791.000 811.370 0.929 na
2010-10-01 796.290 811.700 786.410 803.900 0.956 na
2010-09-24 780.820 796.290 775.200 796.290 1.981 na
2010-09-17 763.790 782.630 763.620 780.820 2.230 na
2010-09-10 766.450 768.410 754.430 763.790 -0.356 na
2010-09-03 734.180 768.670 715.610 766.520 4.388 na
2010-08-27 736.490 743.330 709.200 734.300 -0.301 na
2010-08-20 734.540 754.610 727.850 736.520 0.263 na
2010-08-13 771.910 780.110 732.110 734.590 -4.837 na
2010-08-06 760.250 777.120 760.250 771.930 1.534 na
2010-07-30 763.510 782.980 746.670 760.270 -0.424 na
2010-07-23 726.960 763.600 720.060 763.510 5.028 na
2010-07-16 739.890 755.920 726.010 726.960 -1.748 na
2010-07-09 702.290 739.940 695.040 739.890 5.354 na
2010-07-02 745.150 750.230 692.750 702.290 -5.767 na
2010-06-25 774.270 785.020 734.210 745.270 -3.745 na
2010-06-18 758.520 781.530 758.520 774.270 2.070 na
2010-06-11 736.240 758.650 710.710 758.570 3.029 na
2010-06-04 762.750 769.010 734.500 736.270 -3.473 na
2010-05-28 749.970 771.520 714.720 762.760 1.705 na
2010-05-21 789.280 801.750 726.450 749.970 -4.984 na
2010-05-14 756.620 819.750 756.620 789.310 4.318 na
2010-05-07 822.940 836.460 736.910 756.640 -8.070 na
2010-04-30 849.810 852.900 822.980 823.060 -3.149 na
2010-04-23 820.620 850.070 808.940 849.820 3.558 na
2010-04-16 814.480 833.930 811.010 820.620 0.754 na
2010-04-09 797.290 814.920 797.290 814.480 2.156 na
2010-04-02 786.860 799.740 786.860 797.290 1.305 na
2010-03-26 785.120 800.730 779.540 787.020 0.241 na
2010-03-19 783.780 799.050 775.710 785.130 0.159 na
2010-03-12 770.400 783.970 768.760 783.880 1.741 na
2010-03-05 738.350 770.470 738.350 770.470 4.349 na
2010-02-26 740.160 742.570 724.930 738.360 -0.243 na
2010-02-19 715.960 741.250 715.960 740.160 3.380 na
2010-02-12 697.090 715.960 690.680 715.960 2.707 na
2010-02-05 702.780 724.560 681.910 697.090 -0.812 na
2010-01-29 721.620 727.500 702.350 702.800 -2.611 na
2010-01-22 743.110 752.770 720.670 721.640 -2.889 na
2010-01-15 752.080 755.910 738.760 743.110 -1.193 na
2010-01-08 726.670 752.270 726.650 752.080 3.497 na
2010-01-01 739.710 743.150 726.670 726.670 -1.763 na
2009-12-25 714.890 739.820 714.790 739.710 3.472 na
2009-12-18 705.940 721.990 705.900 714.890 1.268 na
2009-12-11 702.140 706.190 689.640 705.940 0.541 na
2009-12-04 680.070 708.730 676.730 702.140 2.684 na
2009-11-27 687.540 702.740 679.300 683.790 -0.545 na
2009-11-20 698.220 713.730 683.950 687.540 -1.535 na
2009-11-13 681.310 706.990 681.310 698.260 2.482 na
2009-11-06 659.150 685.890 651.790 681.350 3.368 na
2009-10-30 701.330 711.220 657.140 659.150 -6.014 na
2009-10-23 707.870 717.750 695.310 701.330 -0.924 na
2009-10-16 702.190 714.650 695.230 707.870 0.809 na
2009-10-09 663.430 702.190 663.430 702.190 5.842 na
2009-10-02 678.310 699.140 661.570 663.430 -2.194 na
2009-09-25 701.530 706.980 675.970 678.310 -3.310 na
2009-09-18 679.410 710.200 673.730 701.530 3.256 na
2009-09-11 653.350 683.250 653.290 679.410 3.989 na
2009-09-04 663.120 663.120 633.410 653.350 -1.478 na
2009-08-28 659.600 669.370 648.100 663.150 0.538 na
2009-08-21 645.990 660.460 626.930 659.600 2.107 na
2009-08-14 655.100 655.180 639.700 645.990 -1.391 na
2009-08-07 628.050 658.350 628.030 655.100 4.307 na
2009-07-31 621.700 633.250 616.120 628.050 1.021 na
2009-07-24 589.000 621.700 589.000 621.700 5.552 na
2009-07-17 547.080 592.570 540.160 589.000 7.662 na
2009-07-10 565.030 565.030 539.040 547.080 -3.177 na
2009-07-03 576.730 589.020 565.030 565.030 -2.029 na
2009-06-26 577.980 579.230 551.130 576.730 -0.216 na
2009-06-19 597.020 597.020 565.200 577.980 -3.189 na
2009-06-12 596.100 604.260 584.420 597.020 0.154 na
2009-06-05 575.520 602.510 575.500 596.100 3.576 na
2009-05-29 551.280 576.520 547.650 575.520 4.397 na
2009-05-22 545.720 582.180 545.680 551.280 1.019 na
2009-05-15 586.910 586.910 540.860 545.720 -7.018 na
2009-05-08 558.870 589.880 558.840 586.910 5.017 na
2009-05-01 550.320 574.300 537.230 558.870 1.554 na
2009-04-24 550.200 554.110 517.030 550.320 0.022 na
2009-04-17 536.430 552.790 517.160 550.200 2.567 na
2009-04-10 524.510 536.430 499.820 536.430 2.273 na
2009-04-03 498.830 524.510 476.410 524.510 5.148 na
2009-03-27 464.380 511.430 464.380 498.830 7.418 na
2009-03-20 456.710 485.420 446.230 464.380 1.679 na
2009-03-13 408.130 458.330 402.790 456.710 11.903 na
2009-03-06 449.440 449.440 397.970 408.130 -9.191 na
2009-02-27 466.620 470.390 443.580 449.440 -3.682 na
2009-02-20 505.520 505.520 454.410 466.620 -7.695 na
2009-02-13 530.580 534.280 492.290 505.520 -4.723 na
2009-02-06 498.680 531.590 489.910 530.580 6.397 na
2009-01-30 501.400 531.670 495.340 498.680 -0.542 na
2009-01-23 516.750 516.750 482.960 501.400 -2.970 na
2009-01-16 530.510 531.420 485.750 516.750 -2.594 na
2009-01-09 551.340 563.870 527.120 530.510 -3.778 na
2009-01-02 514.900 553.400 501.580 551.340 7.077 na
2008-12-26 523.390 523.700 499.140 514.900 -1.622 na
2008-12-19 507.520 537.540 486.800 523.390 3.127 na
2008-12-12 498.120 526.510 481.300 507.520 1.887 na
2008-12-05 514.560 514.560 457.830 498.120 -3.195 na
2008-11-28 441.510 514.560 441.500 514.560 16.545 na
2008-11-21 497.520 505.370 406.450 441.510 -11.258 na
2008-11-14 539.490 550.200 467.640 497.520 -7.780 na
2008-11-07 568.490 583.550 526.200 539.490 -5.101 na
2008-10-31 501.530 574.050 473.240 568.490 13.351 na
2008-10-24 555.010 579.520 486.410 501.530 -9.636 na
2008-10-17 549.850 625.970 510.320 555.010 0.938 na
2008-10-10 661.970 661.970 506.750 549.850 -16.937 na
2008-10-03 753.270 753.270 661.840 661.970 -12.120 na
2008-09-26 805.080 805.080 742.060 753.270 -6.435 na
2008-09-19 788.480 809.790 723.050 805.080 2.105 na
2008-09-12 785.670 805.870 757.970 788.480 0.358 na
2008-09-05 815.600 826.860 766.000 785.670 -3.670 na
2008-08-29 814.920 824.990 795.250 815.600 0.083 na
2008-08-22 821.840 824.380 800.020 814.920 -0.842 na
2008-08-15 813.940 828.090 806.230 821.840 0.971 na
2008-08-08 801.070 813.940 784.970 813.940 1.607 na
2008-08-01 795.540 814.640 786.000 801.070 0.695 na
2008-07-25 800.380 825.140 790.690 795.540 -0.605 na
2008-07-18 787.780 803.340 759.130 800.380 1.599 na
2008-07-11 786.800 805.350 770.200 787.780 0.125 na
2008-07-04 823.280 827.500 782.530 786.800 -4.431 na
2008-06-27 854.400 861.190 819.330 823.280 -3.642 na
2008-06-20 865.630 877.070 852.610 854.400 -1.297 na
2008-06-13 873.750 878.990 848.660 865.630 -0.929 na
2008-06-06 881.960 897.370 867.310 873.750 -0.931 na
2008-05-30 858.500 882.670 858.170 881.960 2.733 na
2008-05-23 883.650 890.840 853.820 858.500 -2.846 na
2008-05-16 853.930 884.440 849.790 883.650 3.480 na
2008-05-09 850.840 860.690 844.580 853.930 0.363 na
2008-05-02 843.820 859.000 835.580 850.840 0.832 na
2008-04-25 834.700 844.450 817.440 843.820 1.093 na
2008-04-18 799.360 838.210 794.750 834.700 4.421 na
2008-04-11 815.170 825.000 797.850 799.360 -1.939 na
2008-04-04 772.480 821.750 770.550 815.170 5.526 na
2008-03-28 769.850 797.340 769.840 772.480 0.342 na
2008-03-21 761.090 782.090 737.590 769.850 1.151 na
2008-03-14 760.810 778.910 744.700 761.090 0.037 na
2008-03-07 788.510 795.530 754.300 760.810 -3.513 na
2008-02-29 801.120 829.920 785.770 788.510 -1.574 na
2008-02-22 795.520 815.170 786.910 801.120 0.704 na
2008-02-15 794.080 811.200 786.630 795.520 0.184 na
2008-02-08 823.430 823.430 777.510 794.060 -3.567 na
2008-02-01 771.870 823.430 764.020 823.430 6.680 na
2008-01-25 756.210 788.310 731.290 771.870 2.071 na
2008-01-18 796.220 805.520 748.140 756.210 -5.025 na
2008-01-11 817.510 823.380 780.980 796.220 -2.604 na
2008-01-04 863.130 863.500 815.700 817.510 -5.285 na
2007-12-28 869.540 879.360 860.670 863.130 -0.737 na
2007-12-21 855.210 869.550 834.810 869.540 1.676 na
2007-12-14 885.520 894.950 854.540 855.210 -3.423 na
2007-12-07 860.740 887.760 849.200 885.520 2.879 na
2007-11-30 834.480 866.720 820.580 860.740 3.147 na
2007-11-23 852.270 852.270 820.060 834.480 -2.087 na
2007-11-16 861.550 875.170 844.340 852.270 -1.077 na
2007-11-09 886.520 890.830 856.680 861.550 -2.817 na
2007-11-02 895.290 908.850 879.760 886.520 -0.980 na
2007-10-26 879.070 896.800 869.470 895.290 1.845 na
2007-10-19 912.380 914.160 878.870 879.070 -3.651 na
2007-10-12 913.910 924.070 905.430 912.380 -0.167 na
2007-10-05 885.060 914.400 885.030 913.910 3.260 na
2007-09-28 881.850 891.480 867.410 885.060 0.364 na
2007-09-21 862.460 895.160 855.450 881.850 2.248 na
2007-09-14 853.300 865.380 838.800 862.460 1.073 na
2007-09-07 863.000 877.350 850.540 853.300 -1.124 na
2007-08-31 864.350 866.240 834.710 863.000 -0.156 na
2007-08-24 838.300 864.350 832.820 864.350 3.107 na
2007-08-17 851.440 865.120 797.270 838.300 -1.543 na
2007-08-10 840.530 878.170 830.740 851.440 1.298 na
2007-08-03 858.760 877.320 840.390 840.530 -2.123 na
2007-07-27 914.050 917.990 858.760 858.760 -6.049 na
2007-07-20 926.230 926.600 909.720 914.050 -1.315 na
2007-07-13 916.260 926.670 900.830 926.230 1.088 na
2007-07-06 895.510 916.730 895.460 916.260 2.317 na
2007-06-29 896.420 903.570 881.300 895.510 -0.102 na
2007-06-22 911.990 913.340 893.070 896.420 -1.707 na
2007-06-15 899.180 915.650 889.180 911.990 1.425 na
2007-06-08 921.770 925.900 886.260 899.180 -2.451 na
2007-06-01 896.280 923.240 895.960 921.770 2.844 na
2007-05-25 898.190 912.840 889.070 896.280 -0.213 na
2007-05-18 894.110 899.890 884.310 898.190 0.456 na
2007-05-11 892.300 900.230 883.590 894.110 0.203 na
2007-05-04 886.430 892.460 867.380 892.300 0.662 na
2007-04-27 880.200 890.860 875.740 886.430 0.708 na
2007-04-20 868.110 880.980 867.250 880.200 1.393 na
2007-04-13 861.790 868.160 855.700 868.110 0.733 na
2007-04-06 848.470 863.200 847.630 861.790 1.570 na
2007-03-30 855.680 856.790 841.670 848.470 -0.843 na
2007-03-23 823.890 857.230 823.890 855.680 3.859 na
2007-03-16 832.840 836.970 809.210 823.890 -1.075 na
2007-03-09 823.690 835.280 809.020 832.840 1.111 na
2007-03-02 867.560 870.890 820.730 823.690 -5.057 na
2007-02-23 858.690 869.870 854.820 867.560 1.033 na
2007-02-16 845.030 859.010 840.030 858.690 1.617 na
2007-02-09 842.900 852.660 840.910 845.030 0.253 na
2007-02-02 819.280 843.620 818.790 842.900 2.883 na
2007-01-26 816.490 826.950 810.510 819.280 0.342 na
2007-01-19 820.430 824.900 808.270 816.490 -0.480 na
2007-01-12 800.400 820.430 796.640 820.430 2.502 na
2007-01-05 804.370 813.480 798.270 800.400 -0.494 na
2006-12-29 802.160 813.660 801.460 804.370 0.276 na
2006-12-22 816.070 818.540 801.230 802.160 -1.705 na
2006-12-15 816.040 821.860 807.260 816.070 0.004 na
2006-12-08 809.280 822.020 809.240 816.040 0.835 na
2006-12-01 811.630 811.630 792.420 809.280 -0.290 na
2006-11-24 805.730 812.790 803.750 811.630 0.732 na
2006-11-17 792.270 809.380 790.480 805.730 1.699 na
2006-11-10 776.350 793.260 776.320 792.270 2.051 na
2006-11-03 787.240 790.690 769.710 776.350 -1.383 na
2006-10-27 780.320 796.530 776.600 787.240 0.887 na
2006-10-20 784.650 790.450 778.190 780.320 -0.552 na
2006-10-13 764.100 785.640 762.240 784.650 2.689 na
2006-10-06 754.250 769.230 744.120 764.100 1.306 na
2006-09-29 742.690 762.440 737.100 754.250 1.557 na
2006-09-22 751.640 757.390 739.280 742.690 -1.191 na
2006-09-15 739.360 757.750 731.470 751.640 1.661 na
2006-09-08 753.600 757.150 735.670 739.360 -1.890 na
2006-09-01 735.520 755.310 734.730 753.600 2.458 na
2006-08-25 750.580 750.580 731.610 735.520 -2.006 na
2006-08-18 725.100 752.380 723.930 750.580 3.514 na
2006-08-11 743.060 743.060 721.310 725.100 -2.417 na
2006-08-04 741.000 756.350 731.390 743.060 0.278 na
2006-07-28 712.860 743.110 712.850 741.000 3.947 na
2006-07-21 727.640 741.860 710.530 712.860 -2.031 na
2006-07-14 753.380 759.540 721.550 727.640 -3.417 na
2006-07-07 764.870 770.440 751.990 753.380 -1.502 na
2006-06-30 741.190 765.280 733.050 764.870 3.195 na
2006-06-23 740.240 745.220 725.270 741.190 0.128 na
2006-06-16 745.360 746.170 713.090 740.240 -0.687 na
2006-06-09 780.030 780.030 730.620 745.360 -4.445 na
2006-06-02 766.440 783.010 754.050 780.030 1.773 na
2006-05-26 763.250 768.140 740.210 766.440 0.418 na
2006-05-19 789.750 789.750 756.340 763.250 -3.355 na
2006-05-12 816.690 818.870 789.440 789.750 -3.299 na
2006-05-05 802.690 816.910 800.770 816.690 1.744 na
2006-04-28 808.310 808.310 791.020 802.690 -0.695 na
2006-04-21 784.300 813.320 780.000 808.310 3.061 na
2006-04-14 792.040 794.010 779.130 784.300 -0.977 na
2006-04-07 792.110 803.620 788.270 792.040 -0.009 na
2006-03-31 786.290 795.500 782.050 792.110 0.740 na
2006-03-24 784.590 786.840 773.310 786.290 0.217 na
2006-03-17 765.200 786.390 765.200 784.590 2.534 na
2006-03-10 779.870 780.110 756.040 765.200 -1.881 na
2006-03-03 780.650 785.420 771.360 779.870 -0.100 na
2006-02-24 774.610 780.800 769.930 780.650 0.780 na
2006-02-17 765.470 776.320 755.870 774.610 1.194 na
2006-02-10 772.550 776.090 757.860 765.470 -0.916 na
2006-02-03 775.270 784.480 769.620 772.550 -0.351 na
2006-01-27 758.610 779.610 758.140 775.270 2.196 na
2006-01-20 766.730 772.040 757.480 758.610 -1.059 na
2006-01-13 762.780 773.090 762.780 766.730 0.518 na
2006-01-06 738.050 763.030 732.570 762.780 3.351 na
2005-12-30 748.480 750.310 735.050 738.050 -1.393 na
2005-12-23 742.160 749.090 732.020 748.480 0.852 na
2005-12-16 744.540 752.000 741.530 742.160 -0.320 na
2005-12-09 745.340 746.920 736.730 744.540 -0.107 na
2005-12-02 742.700 745.970 730.760 745.340 0.355 na
2005-11-25 728.900 744.360 726.690 742.700 1.893 na
2005-11-18 719.470 730.170 712.500 728.900 1.311 na
2005-11-11 714.160 719.910 704.980 719.470 0.744 na
2005-11-04 689.510 719.330 689.510 714.160 3.575 na
2005-10-28 682.200 697.020 677.660 689.510 1.072 na
2005-10-21 681.120 687.440 669.120 682.200 0.159 na
2005-10-14 692.860 693.760 665.230 681.120 -1.694 na
2005-10-07 716.330 721.960 684.000 692.860 -3.276 na
2005-09-30 700.770 716.640 699.570 716.330 2.220 na
2005-09-23 715.860 716.290 691.230 700.770 -2.108 na
2005-09-16 720.560 722.020 710.590 715.860 -0.652 na
2005-09-09 707.560 720.560 707.560 720.560 1.837 na
2005-09-02 698.240 714.700 694.900 707.560 1.335 na
2005-08-26 702.950 709.750 697.470 698.240 -0.670 na
2005-08-19 711.770 715.100 698.260 702.950 -1.239 na
2005-08-12 708.490 714.230 704.730 711.770 0.463 na
2005-08-05 720.380 725.020 706.950 708.490 -1.651 na
2005-07-29 715.710 723.680 710.090 720.380 0.652 na
2005-07-22 706.390 716.920 703.520 715.710 1.319 195.340
2005-07-15 702.830 712.560 702.830 706.390 0.507 192.700
2005-07-08 689.880 702.830 686.160 702.830 1.877 190.075
2005-07-01 676.430 690.720 674.630 689.880 1.988 188.050
2005-06-24 693.270 693.270 675.870 676.430 -2.429 201.140
2005-06-17 679.060 695.940 676.420 693.270 2.093 193.600
2005-06-10 674.580 683.730 671.650 679.060 0.664 194.980
2005-06-03 669.940 679.880 667.320 674.580 0.693 187.625
2005-05-27 662.930 670.700 659.800 669.940 1.057 2834.00
2005-05-20 636.060 663.540 629.420 662.930 4.224 3059.70
2005-05-13 647.250 650.770 631.160 636.060 -1.729 3168.08
2005-05-06 632.760 648.560 631.330 647.250 2.290 3431.32
2005-04-29 634.540 645.340 623.570 632.760 -0.281 3529.52
2005-04-22 627.380 640.390 624.520 634.540 1.141 3493.56
2005-04-15 655.570 658.080 626.810 627.380 -4.300 3375.74
2005-04-08 656.670 662.850 652.130 655.570 -0.168 2920.22
2005-04-01 655.240 664.710 647.710 656.670 0.218 3136.42
2005-03-25 663.380 667.670 653.860 655.240 -1.227 2871.13
2005-03-18 668.500 677.010 660.690 663.380 -0.766 3397.23
2005-03-11 679.060 683.360 664.150 668.500 -1.555 3374.94
2005-03-04 670.320 679.770 662.790 679.060 1.304 3450.28
2005-02-25 661.350 670.320 650.520 670.320 1.356 3076.58
2005-02-18 662.660 668.180 660.260 661.350 -0.198 2937.64
2005-02-11 661.700 663.500 651.850 662.660 0.145 3194.68
2005-02-04 636.660 661.700 636.660 661.700 3.933 3228.78
2005-01-28 633.740 642.350 629.650 636.660 0.461 3449.90
2005-01-21 640.380 646.580 633.410 633.740 -1.037 na
2005-01-14 634.730 642.520 629.290 640.380 0.890 na
2005-01-07 663.310 664.810 632.270 634.730 -4.309 na
2004-12-31 658.410 666.990 652.000 663.310 0.744 na
2004-12-24 651.660 659.620 646.760 658.410 1.036 na
2004-12-17 641.300 656.250 641.300 651.660 1.615 na
2004-12-10 644.830 644.830 632.960 641.300 -0.547 na
2004-12-03 640.430 646.340 634.280 644.830 0.687 na
2004-11-26 627.230 642.330 626.090 640.430 2.104 na
2004-11-19 634.280 638.210 626.920 627.230 -1.112 na
2004-11-12 619.980 634.290 616.600 634.280 2.307 na
2004-11-05 602.220 623.330 600.140 619.980 2.949 na
2004-10-29 586.730 603.320 583.890 602.220 2.640 na
2004-10-22 585.260 593.010 580.670 586.730 0.251 na
2004-10-15 594.160 595.930 581.220 585.260 -1.498 na
2004-10-08 601.790 607.670 593.310 594.160 -1.268 na
2004-10-01 588.500 601.960 581.970 601.790 2.258 na
2004-09-24 592.100 594.800 584.450 588.500 -0.608 na
2004-09-17 589.050 594.430 587.230 592.100 0.518 na
2004-09-10 583.810 592.550 582.220 589.050 0.898 na
2004-09-03 578.930 587.770 571.640 583.810 0.843 na
2004-08-27 572.960 579.520 567.720 578.930 1.042 na
2004-08-20 549.510 573.460 549.510 572.960 4.267 na
2004-08-13 551.510 561.340 548.290 549.510 -0.363 na
2004-08-06 578.900 579.800 550.340 551.510 -4.731 na
2004-07-30 571.350 580.530 563.880 578.900 1.321 na
2004-07-23 583.870 593.690 570.960 571.350 -2.144 na
2004-07-16 587.870 590.220 582.120 583.870 -0.680 na
2004-07-09 598.810 598.810 584.540 587.870 -1.827 na
2004-07-02 603.760 607.690 597.180 598.810 -0.820 na
2004-06-25 594.880 605.340 590.530 603.760 1.493 na
2004-06-18 595.340 597.210 586.800 594.880 -0.077 na
2004-06-11 592.290 602.360 592.290 595.340 0.515 na
2004-06-04 594.700 598.510 588.130 592.290 -0.405 na
2004-05-28 568.170 594.780 568.170 594.700 4.669 na
2004-05-21 568.250 575.140 557.370 568.170 -0.014 na
2004-05-14 573.280 573.280 558.580 568.250 -0.877 na
2004-05-07 583.290 594.350 573.270 573.280 -1.716 na
2004-04-30 607.810 611.600 582.320 583.290 -4.034 na
2004-04-23 600.620 610.870 593.010 607.810 1.197 na
2004-04-16 610.440 615.420 593.140 600.620 -1.609 na
2004-04-09 611.750 616.940 609.100 610.440 -0.214 na
2004-04-02 589.140 614.530 589.140 611.750 3.838 na
2004-03-26 589.580 592.120 577.690 589.140 -0.075 na
2004-03-19 597.600 597.600 585.240 589.580 -1.342 na
2004-03-12 615.920 618.460 588.080 597.600 -2.974 na
2004-03-05 601.510 617.430 601.510 615.920 2.396 na
2004-02-27 596.590 602.830 586.390 601.510 0.825 na
2004-02-20 602.320 609.800 593.260 596.590 -0.951 na
2004-02-13 594.410 607.810 594.400 602.320 1.331 na
2004-02-06 588.060 594.420 580.910 594.410 1.080 na
2004-01-30 598.850 602.980 581.470 588.060 -1.802 na
2004-01-23 593.760 603.460 593.760 598.850 0.857 na
2004-01-16 584.710 594.080 581.450 593.760 1.548 na
2004-01-09 575.910 589.570 575.910 584.710 1.528 na
2004-01-02 572.500 581.920 572.500 575.910 0.596 na
2003-12-26 568.080 574.930 566.170 572.500 0.778 na
2003-12-19 565.840 570.580 553.290 568.080 0.396 na
2003-12-12 562.290 568.260 552.960 565.840 0.631 na
2003-12-05 567.000 577.530 561.420 562.290 -0.831 na
2003-11-28 555.580 568.040 555.580 567.000 3.405 na
2003-11-21 557.170 557.170 545.260 548.330 -1.587 na
2003-11-14 559.820 566.130 549.890 557.170 -0.473 na
2003-11-07 548.520 562.410 548.520 559.820 2.060 na
2003-10-31 532.170 551.090 532.170 548.520 3.072 na
2003-10-24 536.000 541.220 528.130 532.170 -0.715 na
2003-10-17 537.310 547.200 535.330 536.000 -0.244 na
2003-10-10 530.610 541.900 529.570 537.310 1.263 na
2003-10-03 508.470 532.860 507.990 530.610 4.354 na
2003-09-26 532.030 532.030 508.470 508.470 -4.428 na
2003-09-19 520.680 532.040 519.080 532.030 2.180 na
2003-09-12 523.560 529.730 513.840 520.680 -0.550 na
2003-09-05 518.770 527.810 516.850 523.560 0.923 na
2003-08-29 507.780 518.960 500.030 518.770 2.164 na
2003-08-22 497.300 517.420 497.300 507.780 2.107 na
2003-08-15 483.830 497.300 483.830 497.300 2.784 na
2003-08-08 491.590 492.830 477.910 483.830 -1.579 na
2003-08-01 493.480 501.170 490.640 491.590 -0.383 na
2003-07-25 493.990 497.220 486.250 493.480 -0.103 na
2003-07-18 496.730 505.150 487.460 493.990 -0.552 na
2003-07-11 487.530 501.590 487.530 496.730 1.887 na
2003-07-04 482.250 489.980 473.900 487.530 1.095 na
2003-06-27 484.330 486.450 475.130 482.250 -0.429 na
2003-06-20 482.360 492.450 482.360 484.330 0.408 na
2003-06-13 484.030 489.460 474.360 482.360 -0.345 na
2003-06-06 474.540 495.120 472.860 484.030 2.000 na
2003-05-30 454.590 474.540 452.910 474.540 4.389 na
2003-05-23 452.400 454.900 441.150 454.590 0.484 na
2003-05-16 449.740 456.800 447.740 452.400 0.591 na
2003-05-09 445.770 450.860 443.450 449.740 0.891 na
2003-05-02 428.460 445.770 428.460 445.770 4.040 na
2003-04-25 422.650 436.090 421.410 428.460 1.375 na
2003-04-18 411.830 423.540 411.830 422.650 2.627 na
2003-04-11 416.840 427.430 409.760 411.830 -1.202 na
2003-04-04 414.140 422.650 405.480 416.840 0.652 na
2003-03-28 423.490 423.490 408.850 414.140 -2.203 na
2003-03-21 397.290 423.530 395.380 423.470 6.590 na
2003-03-14 398.360 399.830 381.820 397.290 -0.269 na
2003-03-07 406.430 410.910 392.730 398.360 -1.986 na
2003-02-28 409.170 409.210 397.920 406.430 -0.670 na
2003-02-21 398.420 409.210 398.410 409.170 2.698 na
2003-02-14 403.480 408.740 391.230 398.420 -1.254 na
2003-02-07 416.910 419.190 403.470 403.480 -3.221 na
2003-01-31 418.080 418.620 408.830 416.910 -0.280 na
2003-01-24 432.550 433.390 417.670 418.080 -3.345 na
2003-01-17 443.450 446.660 432.180 432.550 -2.458 na
2003-01-10 439.340 448.020 435.480 443.450 0.935 na
2003-01-03 427.360 441.540 424.060 439.340 2.803 na
2002-12-27 434.070 437.950 427.330 427.360 -1.546 na
2002-12-20 431.030 439.800 426.640 434.070 0.705 na
2002-12-13 440.110 440.110 428.960 431.030 -2.063 na
2002-12-06 448.630 457.220 434.130 440.110 -1.899 na
2002-11-29 444.780 452.160 437.640 448.630 0.866 na
2002-11-22 433.100 447.300 424.160 444.780 2.697 na
2002-11-15 423.950 433.100 413.710 433.100 2.158 na
2002-11-08 433.060 440.830 422.760 423.950 -2.104 na
2002-11-01 428.630 433.060 414.810 433.060 1.034 na
2002-10-25 422.980 430.840 417.890 428.630 1.336 na
2002-10-18 401.110 425.090 397.860 422.980 5.452 na
2002-10-11 389.080 406.350 370.830 401.110 3.092 na
2002-10-04 411.030 417.170 384.990 389.080 -5.340 na
2002-09-27 414.600 422.610 402.020 411.030 -0.861 na
2002-09-20 437.560 439.230 412.540 414.600 -5.247 na
2002-09-13 441.560 450.370 430.110 437.560 -0.906 na
2002-09-06 443.420 443.420 427.880 441.560 -0.419 na
2002-08-30 454.220 462.520 436.430 443.420 -2.378 na
2002-08-23 449.980 466.480 449.880 454.220 0.942 na
2002-08-16 436.420 452.080 422.510 449.980 3.107 na
2002-08-09 419.280 438.880 406.510 436.420 4.088 na
2002-08-02 416.340 445.230 416.340 419.280 0.706 na
2002-07-26 421.510 423.900 384.930 416.340 -1.227 na
2002-07-19 444.790 452.070 418.570 421.510 -5.234 na
2002-07-12 478.580 479.360 435.410 444.790 -7.060 na
2002-07-05 489.500 489.880 454.260 478.580 -2.231 na
2002-06-28 490.930 493.180 469.310 489.500 -0.291 na
2002-06-21 495.540 514.060 489.260 490.930 -0.930 na
2002-06-14 509.280 513.240 480.160 495.540 -2.698 na
2002-06-07 528.580 528.580 497.390 509.280 -3.651 na
2002-05-31 534.090 535.620 522.730 528.580 -1.032 na
2002-05-24 545.300 545.300 528.060 534.090 -2.056 na
2002-05-17 526.750 548.740 526.260 545.300 3.522 na
2002-05-10 535.100 539.780 523.810 526.750 -1.560 na
2002-05-03 532.150 541.990 527.440 535.100 0.554 na
2002-04-26 549.900 549.900 532.140 532.150 -3.228 na
2002-04-19 542.170 554.010 539.820 549.900 1.426 na
2002-04-12 530.380 543.990 526.390 542.170 2.223 na
2002-04-05 541.100 541.840 525.640 530.380 -1.981 na
2002-03-29 535.810 543.420 527.200 541.100 0.987 na
2002-03-22 537.580 543.870 531.860 535.810 -0.329 na
2002-03-15 537.670 539.580 531.120 537.580 -0.017 na
2002-03-08 515.440 540.080 515.440 537.670 4.313 na
2002-03-01 496.420 515.440 496.420 515.440 3.831 na
2002-02-22 500.240 500.240 488.640 496.420 -0.764 na
2002-02-15 495.560 508.420 495.340 500.240 0.944 na
2002-02-08 504.260 504.260 484.750 495.560 -1.926 na
2002-02-01 507.440 509.570 491.430 505.290 -0.424 na
2002-01-25 497.230 508.300 492.630 507.440 2.053 na
2002-01-18 508.210 508.210 495.520 497.230 -2.161 na
2002-01-11 518.050 519.540 508.210 508.210 -1.899 na
2002-01-04 514.510 518.830 498.040 518.050 0.688 na
2001-12-28 501.720 514.510 501.720 514.510 2.549 na
2001-12-21 491.650 505.090 491.260 501.720 2.048 na
2001-12-14 503.400 503.400 487.020 491.650 -2.334 na
2001-12-07 483.750 507.120 479.810 503.400 4.062 na
2001-11-30 483.310 491.820 480.690 483.750 0.091 na
2001-11-23 477.270 484.020 474.440 483.310 1.266 na
2001-11-16 469.420 482.920 461.380 477.270 1.672 na
2001-11-09 459.650 476.710 459.650 469.420 2.126 na
2001-11-02 467.030 467.030 444.370 459.650 -1.580 na
2001-10-26 448.870 467.690 448.130 467.030 4.046 na
2001-10-19 455.470 462.740 440.940 448.870 -1.449 na
2001-10-12 441.580 461.250 434.840 455.470 3.146 na
2001-10-05 432.030 450.020 420.030 441.580 2.210 na
2001-09-28 404.340 432.390 404.340 432.030 6.848 na
2001-09-21 467.160 467.160 397.540 404.340 -13.447 na
2001-09-14 470.560 470.560 465.360 467.160 -0.723 na
2001-09-07 493.790 499.530 468.450 470.560 -4.704 na
2001-08-31 503.770 505.830 488.860 493.790 -1.981 na
2001-08-24 495.390 503.920 492.380 503.770 1.692 na
2001-08-17 498.540 505.460 494.620 495.390 -0.632 na
2001-08-10 511.950 511.950 492.440 498.540 -2.619 na
2001-08-03 511.090 517.030 506.920 511.950 0.168 na
2001-07-27 510.370 512.680 492.600 511.090 0.141 na
2001-07-20 509.570 513.670 500.490 510.370 0.157 na
2001-07-13 503.730 511.060 490.970 509.570 1.159 na
2001-07-06 519.120 519.180 502.210 503.730 -2.965 na
2001-06-29 506.090 519.960 498.820 519.120 2.575 na
2001-06-22 509.250 514.200 502.940 506.090 -0.621 na
2001-06-15 531.610 531.610 504.390 509.250 -4.206 na
2001-06-08 526.940 540.780 526.940 531.610 0.886 na
2001-06-01 533.010 533.010 514.920 526.940 -1.139 na
2001-05-25 532.020 547.510 529.340 533.010 0.186 na
2001-05-18 508.710 532.830 505.170 532.020 4.582 na
2001-05-11 517.170 519.010 507.840 508.710 -1.636 na
2001-05-04 506.860 517.170 499.220 517.170 2.034 na
2001-04-27 493.380 506.860 481.870 506.860 2.732 na
2001-04-20 474.980 497.790 467.960 493.380 3.874 na
2001-04-13 447.440 475.470 447.440 474.980 6.155 na
2001-04-06 459.920 461.300 432.380 447.440 -2.714 na
2001-03-30 457.950 468.520 453.740 459.920 0.430 na
2001-03-23 460.070 475.330 433.440 457.950 -0.461 na
2001-03-16 496.780 496.780 459.880 460.070 -7.390 na
2001-03-09 499.960 511.030 496.480 496.780 -0.636 na
2001-03-02 498.260 510.660 485.910 499.960 0.341 na
2001-02-23 519.230 520.750 486.770 498.260 -4.039 na
2001-02-16 519.950 530.780 516.170 519.230 -0.138 na
2001-02-09 518.290 529.610 516.510 519.950 0.320 na
2001-02-02 519.010 533.820 517.860 518.290 -0.139 na
2001-01-26 504.350 524.600 502.620 519.010 2.907 na
2001-01-19 507.830 515.840 503.420 504.350 -0.685 na
2001-01-12 489.370 511.000 481.340 507.830 3.772 na
2001-01-05 516.740 516.740 485.630 489.370 -5.297 na
2000-12-29 501.320 528.530 501.080 516.740 3.076 na
2000-12-22 494.580 507.930 476.800 501.320 1.363 na
2000-12-15 527.930 535.340 488.670 494.580 -6.317 na
2000-12-08 490.520 527.930 484.330 527.930 7.627 na
2000-12-01 501.400 508.230 471.170 490.520 -2.170 na
2000-11-24 504.170 504.170 482.650 501.400 -0.549 na
2000-11-17 502.030 515.360 482.770 504.170 0.426 na
2000-11-10 529.020 532.800 501.540 502.030 -5.102 na
2000-11-03 503.810 531.170 501.310 529.020 5.004 na
2000-10-27 515.440 519.260 487.170 503.810 -2.256 na
2000-10-20 501.260 516.860 476.720 515.440 2.829 na
2000-10-13 512.920 514.500 482.610 501.260 -2.273 na
2000-10-06 538.810 540.650 510.670 512.920 -4.805 na
2000-09-29 526.940 542.980 525.670 538.810 2.253 na
2000-09-22 541.170 542.130 514.900 526.940 -2.629 na
2000-09-15 544.000 549.630 538.500 541.170 -0.520 na
2000-09-08 548.600 548.680 538.110 544.000 -0.838 na
2000-09-01 534.310 548.600 533.490 548.600 3.258 na
2000-08-25 523.310 531.670 520.460 531.290 1.525 na
2000-08-18 512.700 524.790 512.010 523.310 2.069 na
2000-08-11 505.230 514.990 502.510 512.700 1.479 na
2000-08-04 482.750 506.080 481.400 505.230 4.657 na
2000-07-28 504.230 506.120 480.180 482.750 -4.260 na
2000-07-21 517.370 518.480 503.920 504.230 -2.540 na
2000-07-14 497.410 517.550 497.410 517.370 4.013 na
2000-07-07 481.770 499.600 481.770 497.410 3.246 na
2000-06-30 488.820 494.790 481.770 481.770 -1.442 na
2000-06-23 496.610 506.900 487.240 488.820 -1.569 na
2000-06-16 495.270 498.650 484.310 496.610 0.271 na
2000-06-09 502.220 505.180 489.080 495.270 -1.384 na
2000-06-02 458.040 504.660 458.040 502.220 9.645 na
2000-05-26 469.620 470.050 447.400 458.040 -2.466 na
2000-05-19 477.770 490.580 468.320 469.620 -1.706 na
2000-05-12 485.510 486.530 462.720 477.770 -1.594 na
2000-05-05 481.850 490.700 460.070 485.510 0.760 na
2000-04-28 460.850 481.950 448.950 481.850 4.557 na
2000-04-21 430.940 466.680 425.650 460.850 6.941 na
2000-04-14 491.790 492.590 428.310 430.940 -12.373 na
2000-04-07 499.690 499.690 442.030 491.790 -1.581 na
2000-03-31 498.150 502.420 474.670 499.690 0.309 na
2000-03-24 486.990 505.630 465.730 498.150 2.292 na
2000-03-17 483.970 487.420 452.920 486.990 0.624 na
2000-03-10 479.180 490.530 464.890 483.970 1.000 na
2000-03-03 446.960 479.260 438.440 479.180 7.209 na
2000-02-25 439.080 454.000 431.320 446.960 1.795 na
2000-02-18 443.390 452.590 437.540 439.080 -0.972 na
2000-02-11 445.160 453.160 441.700 443.390 -0.398 na
2000-02-04 430.190 449.890 422.480 445.160 3.480 na
2000-01-28 452.870 458.320 427.570 430.190 -5.008 na
2000-01-21 448.470 454.580 446.160 452.870 0.988 na
2000-01-14 436.740 451.690 431.860 448.440 2.679 na
2000-01-07 444.670 446.480 415.980 436.740 -1.783 na
1999-12-31 437.280 445.100 432.520 444.670 1.690 na
1999-12-24 417.110 439.400 417.110 437.280 4.836 na
1999-12-17 419.710 423.120 409.280 417.110 -0.622 na
1999-12-10 432.930 434.960 415.610 419.720 -3.051 na
1999-12-03 425.650 435.210 417.580 432.930 1.710 na
1999-11-26 432.000 433.150 417.560 425.650 -1.470 na
1999-11-19 419.450 434.860 419.260 432.000 2.992 na
1999-11-12 413.600 419.570 411.360 419.450 1.414 na
1999-11-05 399.620 416.100 399.090 413.600 3.498 na
1999-10-29 382.850 401.070 378.160 399.620 4.380 na
1999-10-22 375.050 384.260 366.050 382.850 2.080 na
1999-10-15 385.070 391.870 371.770 375.050 -2.602 na
1999-10-08 379.030 390.550 379.030 385.070 1.594 na
1999-10-01 382.430 387.830 375.630 379.030 -0.889 na
1999-09-24 403.320 404.030 378.980 382.430 -5.180 na
1999-09-17 408.470 408.470 394.130 403.320 -1.261 na
1999-09-10 404.690 409.350 401.560 408.470 0.934 na
1999-09-03 398.000 404.690 390.630 404.690 1.681 na
1999-08-27 401.790 406.430 398.000 398.000 -0.943 na
1999-08-20 401.350 403.780 395.680 401.790 0.110 na
1999-08-13 395.110 401.480 384.700 401.350 1.579 na
1999-08-06 407.460 408.890 391.270 395.110 -3.031 na
1999-07-30 415.370 415.370 404.450 407.460 -1.904 na
1999-07-23 427.820 428.320 413.350 415.370 -2.910 na
1999-07-16 421.630 428.650 417.320 427.820 1.468 na
1999-07-09 419.820 423.530 416.910 421.630 0.431 na
1999-07-02 403.790 419.960 402.070 419.820 3.970 na
1999-06-25 407.490 412.730 403.620 403.790 -0.908 na
1999-06-18 398.830 408.160 396.070 407.490 2.171 na
1999-06-11 403.650 408.860 397.540 398.830 -1.194 na
1999-06-04 395.870 403.650 389.870 403.650 1.965 na
1999-05-28 403.010 405.250 387.480 395.870 -1.772 na
1999-05-21 399.520 407.110 393.840 403.010 0.874 na
1999-05-14 398.740 413.230 398.240 399.520 0.196 na
1999-05-07 394.590 404.100 392.740 398.740 1.052 na
1999-04-30 389.900 401.580 389.890 394.590 1.203 na
1999-04-23 380.280 390.330 376.060 389.900 2.530 na
1999-04-16 368.960 382.000 364.780 380.280 3.068 na
1999-04-09 366.680 371.270 361.180 368.960 0.622 na
1999-04-02 363.050 370.010 363.050 366.680 0.997 na
1999-03-26 362.310 365.120 352.350 363.060 0.207 na
1999-03-19 364.100 369.030 362.310 362.310 -0.492 na
1999-03-12 364.960 368.850 362.760 364.100 -0.236 na
1999-03-05 356.500 366.590 354.430 364.960 2.373 na
1999-02-26 358.580 366.950 354.800 356.500 -0.580 na
1999-02-19 359.950 365.140 354.440 358.580 -0.381 na
1999-02-12 367.220 370.490 357.580 359.950 -1.980 na
1999-02-05 376.700 398.540 366.320 367.220 -2.517 na
1999-01-29 376.250 379.520 373.750 376.700 0.120 na
1999-01-22 383.910 388.390 373.880 376.250 -1.995 na
1999-01-15 391.160 391.580 374.690 383.910 -1.853 na
1999-01-08 392.310 395.140 387.310 391.160 -0.293 na
1999-01-01 367.010 392.310 367.010 392.310 6.894 na
1998-12-25 354.390 367.150 354.390 367.010 3.561 na
1998-12-18 350.850 355.550 343.460 354.390 1.009 na
1998-12-11 355.540 361.840 349.360 350.850 -1.319 na
1998-12-04 359.740 359.830 346.140 355.540 -1.168 na
1998-11-27 353.570 359.740 353.570 359.740 1.745 na
1998-11-20 345.670 355.300 343.290 353.570 2.285 na
1998-11-13 351.960 352.060 343.290 345.670 -1.787 na
1998-11-06 334.050 351.960 334.050 351.960 5.361 na
1998-10-30 318.740 334.210 318.330 334.050 4.803 na
1998-10-23 310.310 323.380 309.640 318.740 2.717 na
1998-10-16 283.630 310.670 283.630 310.310 9.407 na
1998-10-09 299.390 299.390 268.660 283.630 -5.264 na
1998-10-02 312.510 317.580 291.770 299.390 -4.198 na
1998-09-25 307.860 318.760 300.830 312.510 1.510 na
1998-09-18 300.310 312.380 300.310 307.860 2.514 na
1998-09-11 291.650 305.460 290.620 300.310 2.969 na
1998-09-04 299.870 302.020 277.560 291.650 -2.741 na
1998-08-28 327.180 330.380 297.790 299.870 -8.347 na
1998-08-21 329.850 340.200 321.020 327.180 -0.809 na
1998-08-14 340.840 340.860 325.430 329.850 -3.224 na
1998-08-07 345.760 346.300 325.360 340.840 -1.423 na
1998-07-31 355.120 355.120 345.760 345.760 -2.636 na
1998-07-24 374.700 375.840 352.250 355.120 -5.226 na
1998-07-17 368.860 374.920 367.770 374.700 1.583 na
1998-07-10 365.420 370.260 364.850 368.860 0.941 na
1998-07-03 357.490 366.320 357.490 365.420 2.218 na
1998-06-26 348.720 359.960 348.720 357.490 2.515 na
1998-06-19 352.010 354.450 344.920 348.720 -0.935 na
1998-06-12 359.660 362.910 347.280 352.010 -2.127 na
1998-06-05 358.150 359.730 353.570 359.660 0.422 na
1998-05-29 363.220 365.150 351.160 358.150 -1.396 na
1998-05-22 368.520 370.000 362.950 363.220 -1.438 na
1998-05-15 374.610 376.700 368.520 368.520 -1.626 na
1998-05-08 378.120 380.240 370.570 374.610 -0.928 na
1998-05-01 371.710 378.220 360.290 378.120 1.724 na
1998-04-24 377.560 381.310 371.200 371.710 -1.549 na
1998-04-17 368.950 377.690 368.370 377.560 2.334 na
1998-04-10 374.110 376.330 365.960 368.950 -1.379 na
1998-04-03 367.500 375.480 365.440 374.110 1.799 na
1998-03-27 365.510 371.440 365.130 367.500 0.544 na
1998-03-20 361.280 366.420 361.280 365.510 1.171 na
1998-03-13 355.350 362.980 353.560 361.280 1.669 na
1998-03-06 353.390 355.660 349.390 355.350 0.555 na
1998-02-27 346.850 354.750 345.500 353.390 1.886 na
1998-02-20 343.890 347.570 343.090 346.850 0.861 na
1998-02-13 339.390 344.360 338.050 343.890 1.326 na
1998-02-06 326.700 340.120 326.700 339.390 3.884 na
1998-01-30 319.940 329.400 317.830 326.700 2.113 na
1998-01-23 322.070 326.490 318.850 319.940 -0.661 na
1998-01-16 312.800 322.810 307.170 322.070 2.964 na
1998-01-09 332.100 334.240 311.950 312.800 -5.812 na
1998-01-02 320.290 335.060 320.290 332.100 3.687 na
1997-12-26 320.260 322.630 319.200 320.290 0.009 na
1997-12-19 320.220 325.440 314.330 320.260 0.012 na
1997-12-12 333.890 335.100 319.310 320.220 -4.094 na
1997-12-05 321.250 333.890 321.250 333.890 3.935 na
1997-11-28 323.360 323.360 317.490 321.250 -0.653 na
1997-11-21 316.710 325.540 316.710 323.360 2.100 na
1997-11-14 319.700 322.020 309.210 316.710 -0.935 na
1997-11-07 316.890 327.290 316.890 319.700 0.887 na
1997-10-31 329.480 329.480 299.280 316.890 -3.821 na
1997-10-24 330.110 339.420 328.820 329.480 -0.191 na
1997-10-17 338.560 340.160 327.220 330.110 -2.496 na
1997-10-10 336.000 340.400 336.000 338.560 0.762 na
1997-10-03 329.880 337.810 329.420 336.000 1.855 na
1997-09-26 332.540 334.340 328.460 329.880 -0.800 na
1997-09-19 325.910 332.930 325.910 332.540 2.034 na
1997-09-12 321.990 325.910 319.420 325.910 1.217 na
1997-09-05 313.970 322.490 313.970 321.990 2.554 na
1997-08-29 311.740 314.690 311.040 313.970 0.715 na
1997-08-22 307.360 314.660 304.660 311.740 1.425 na
1997-08-15 311.890 313.210 307.350 307.360 -1.452 na
1997-08-08 313.930 319.480 310.260 311.890 -0.650 na
1997-08-01 307.760 314.760 306.410 313.930 2.005 na
1997-07-25 303.600 308.060 300.590 307.760 1.370 na
1997-07-18 299.910 306.540 299.910 303.600 1.230 na
1997-07-11 293.880 299.910 293.360 299.910 2.052 na
1997-07-04 287.520 293.880 286.650 293.880 2.212 na
1997-06-27 290.000 290.050 285.660 287.520 -0.855 na
1997-06-20 287.650 291.510 287.030 290.000 0.817 na
1997-06-13 281.990 288.000 281.990 287.650 2.007 na
1997-06-06 279.160 282.280 279.010 281.990 1.014 na
1997-05-30 275.600 279.170 274.050 279.160 1.292 na
1997-05-23 269.440 275.600 268.360 275.600 2.286 na
1997-05-16 267.760 271.020 267.760 269.440 0.627 na
1997-05-09 263.830 269.280 263.830 267.760 1.490 na
1997-05-02 248.040 263.990 247.270 263.830 6.366 na
1997-04-25 251.920 252.920 247.420 248.040 -1.540 na
1997-04-18 248.940 253.590 247.360 251.920 1.197 na
1997-04-11 252.060 256.960 248.890 248.940 -1.238 na
1997-04-04 257.760 257.780 247.480 252.060 -2.211 na
1997-03-28 259.920 261.900 257.090 257.760 -0.831 na
1997-03-21 264.270 264.270 257.710 259.920 -1.646 na
1997-03-14 266.420 268.250 263.040 264.270 -0.807 na
1997-03-07 262.360 267.010 261.520 266.420 1.548 na
1997-02-28 265.050 268.420 261.320 262.360 -1.015 na
1997-02-21 269.050 269.790 264.680 265.050 -1.487 na
1997-02-14 264.020 269.280 261.370 269.050 1.905 na
1997-02-07 264.890 265.260 261.090 264.020 -0.328 na
1997-01-31 262.630 265.930 260.600 264.890 0.861 na
1997-01-24 264.740 268.590 262.130 262.630 -0.797 na
1997-01-17 261.220 264.740 259.950 264.740 1.348 na
1997-01-10 255.670 261.230 255.670 261.220 2.171 na
1997-01-03 254.750 255.700 251.130 255.670 0.361 na
1996-12-27 253.060 255.070 251.310 254.750 0.668 na
1996-12-20 249.640 253.940 245.890 253.060 1.370 na
1996-12-13 253.450 257.600 249.280 249.640 -1.503 na
1996-12-06 255.610 259.290 249.560 253.450 -0.845 na
1996-11-29 254.970 256.710 254.800 255.610 0.251 na
1996-11-22 252.530 255.100 251.670 254.970 0.966 na
1996-11-15 248.950 253.470 248.800 252.530 1.438 na
1996-11-08 242.430 249.010 241.730 248.950 2.689 na
1996-11-01 243.440 244.040 240.490 242.430 -0.415 na
1996-10-25 245.890 246.460 241.950 243.440 -0.996 na
1996-10-18 244.200 246.560 244.010 245.890 0.692 na
1996-10-11 245.680 246.040 242.250 244.200 -0.602 na
1996-10-04 242.270 245.770 240.960 245.680 1.408 na
1996-09-27 239.600 243.020 237.710 242.270 1.114 na
1996-09-20 237.770 239.610 237.760 239.600 0.770 na
1996-09-13 231.850 238.110 231.850 237.770 2.553 na
1996-09-06 232.130 232.140 229.590 231.850 -0.121 na
1996-08-30 232.840 234.430 231.590 232.130 -0.305 na
1996-08-23 231.110 233.610 230.200 232.840 0.749 na
1996-08-16 228.340 231.560 227.190 231.110 1.213 na
1996-08-09 227.100 228.970 225.090 228.340 0.546 na
1996-08-02 219.780 227.290 217.180 227.100 3.331 na
1996-07-26 221.660 221.660 211.910 219.780 -0.848 na
1996-07-19 224.610 224.610 210.180 221.660 -1.313 na
1996-07-12 231.840 231.850 222.770 224.610 -3.119 na
1996-07-05 236.000 237.990 231.840 231.840 -1.763 na
1996-06-28 234.960 236.130 230.600 236.000 0.443 na
1996-06-21 238.560 239.020 233.260 234.960 -1.509 na
1996-06-14 239.680 241.790 238.560 238.560 -0.467 na
1996-06-07 239.890 243.210 236.790 239.680 -0.088 na
1996-05-31 241.880 242.480 238.170 239.890 -0.823 na
1996-05-24 241.590 243.410 241.320 241.880 0.120 na
1996-05-17 236.680 242.020 236.680 241.590 2.075 na
1996-05-10 235.070 236.780 230.040 236.680 0.685 na
1996-05-03 237.260 238.130 234.520 235.070 -0.923 na
1996-04-26 230.760 237.460 230.760 237.260 2.817 na
1996-04-19 227.090 230.910 227.090 230.760 1.616 na
1996-04-12 232.070 232.070 224.220 227.090 -2.146 na
1996-04-05 230.300 232.340 230.300 232.070 0.769 na
1996-03-29 230.350 231.170 228.160 230.300 -0.022 na
1996-03-22 229.220 233.100 229.220 230.350 0.493 na
1996-03-15 224.380 229.430 223.250 229.220 2.157 na
1996-03-08 225.800 230.930 223.340 224.380 -0.629 na
1996-03-01 230.400 230.950 225.800 225.800 -1.997 na
1996-02-23 227.460 231.360 224.730 230.400 1.293 na
1996-02-16 226.160 227.500 225.000 227.460 0.575 na
1996-02-09 221.300 226.420 220.850 226.160 2.196 na
1996-02-02 216.570 222.310 216.540 221.300 2.184 na
1996-01-26 212.870 217.030 212.870 216.570 1.738 na
1996-01-19 210.370 213.240 206.340 212.870 1.188 na
1996-01-12 215.080 215.330 207.880 210.370 -2.190 na
1996-01-05 217.840 218.900 213.560 215.080 -1.267 na
1995-12-29 215.100 217.840 214.900 217.840 1.274 na
1995-12-22 212.490 215.210 208.100 215.100 1.228 na
1995-12-15 217.830 218.200 210.810 212.490 -2.451 na
1995-12-08 217.630 220.730 216.630 217.830 0.092 na
1995-12-01 214.020 218.720 213.430 217.630 1.687 na
1995-11-24 215.470 215.750 211.260 214.020 -0.673 na
1995-11-17 216.380 216.640 212.180 215.470 -0.421 na
1995-11-10 216.220 216.870 213.200 216.380 0.074 na
1995-11-03 209.100 216.260 209.100 216.220 3.405 na
1995-10-27 213.830 214.080 206.930 209.100 -2.212 na
1995-10-20 213.040 216.800 212.330 213.830 0.371 na
1995-10-13 211.400 213.460 203.910 213.040 0.776 na
1995-10-06 215.700 215.920 209.320 211.400 -1.994 na
1995-09-29 216.350 216.490 210.550 215.700 -0.300 na
1995-09-22 216.690 218.770 215.010 216.350 -0.157 na
1995-09-15 216.850 218.280 216.100 216.690 -0.074 na
1995-09-08 211.210 216.850 211.210 216.850 2.670 na
1995-09-01 209.860 211.300 206.580 211.210 0.643 na
1995-08-25 210.700 211.750 209.190 209.860 -0.399 na
1995-08-18 205.760 211.200 205.650 210.700 2.401 na
1995-08-11 204.830 206.840 204.830 205.760 0.454 na
1995-08-04 207.100 207.640 203.120 204.830 -1.096 na
1995-07-28 200.880 207.770 200.880 207.100 3.096 na
1995-07-21 205.350 205.910 197.000 200.880 -2.177 na
1995-07-14 202.940 206.190 202.400 205.350 1.188 na
1995-07-07 197.370 202.990 197.120 202.940 2.822 na
1995-06-30 199.500 199.500 194.910 197.370 -1.068 na
1995-06-23 195.760 200.170 195.760 199.500 1.911 na
1995-06-16 191.630 195.770 191.630 195.760 2.155 na
1995-06-09 191.440 193.490 191.270 191.630 0.099 na
1995-06-02 189.550 191.870 187.580 191.440 0.997 na
1995-05-26 188.010 191.590 188.010 189.550 0.819 na
1995-05-19 188.570 190.960 187.060 188.010 -0.297 na
1995-05-12 185.120 188.760 184.750 188.570 1.864 na
1995-05-05 185.820 187.090 184.560 185.120 -0.377 na
1995-04-28 183.190 185.890 182.880 185.820 1.436 na
1995-04-21 185.250 185.960 180.860 183.190 -1.112 na
1995-04-14 182.540 185.330 182.350 185.250 1.485 na
1995-04-07 182.370 183.400 181.790 182.540 0.093 na
1995-03-31 182.000 183.640 181.090 182.370 0.203 na
1995-03-24 180.160 182.000 179.410 182.000 1.021 na
1995-03-17 179.260 181.030 179.100 180.160 0.502 na
1995-03-10 179.170 179.440 176.910 179.260 0.050 na
1995-03-03 178.660 179.780 177.370 179.170 0.285 na
1995-02-24 177.290 179.280 176.790 178.660 0.773 na
1995-02-17 178.350 178.820 177.170 177.290 -0.594 na
1995-02-10 175.390 178.350 175.370 178.350 1.688 na
1995-02-03 171.460 175.810 170.240 175.390 2.292 na
1995-01-27 171.480 172.030 169.810 171.460 -0.012 na
1995-01-20 171.050 173.820 171.050 171.480 0.251 na
1995-01-13 169.430 171.190 169.280 171.050 0.956 na
1995-01-06 169.440 169.620 167.930 169.430 -0.006 na
1994-12-30 168.480 169.670 168.100 169.440 0.570 na
1994-12-23 166.210 168.550 165.630 168.480 1.366 na
1994-12-16 162.660 166.740 161.820 166.210 2.182 na
1994-12-09 166.730 167.480 161.550 162.660 -2.441 na
1994-12-02 167.450 169.110 165.750 166.730 -0.430 na
1994-11-25 171.220 171.580 164.160 167.450 -2.202 na
1994-11-18 172.200 174.020 171.050 171.220 -0.569 na
1994-11-11 174.220 175.780 172.010 172.200 -1.159 na
1994-11-04 176.910 176.990 174.070 174.220 -1.521 na
1994-10-28 173.570 176.910 171.470 176.910 1.924 na
1994-10-21 175.120 175.930 173.220 173.570 -0.885 na
1994-10-14 171.550 176.780 171.550 175.120 2.081 na
1994-10-07 174.850 174.910 169.150 171.550 -1.887 na
1994-09-30 172.800 174.910 171.940 174.850 1.186 na
1994-09-23 177.850 177.950 172.620 172.800 -2.839 na
1994-09-16 176.140 178.510 174.880 177.850 0.971 na
1994-09-09 176.520 177.950 175.780 176.140 -0.215 na
1994-09-02 177.800 178.910 176.400 176.520 -0.720 na
1994-08-26 174.350 178.220 173.790 177.800 1.979 na
1994-08-19 172.700 174.690 172.300 174.350 0.955 na
1994-08-12 169.970 173.210 169.840 172.700 1.606 na
1994-08-05 169.910 172.110 169.520 169.970 0.035 na
1994-07-29 168.740 170.310 167.360 169.910 0.693 na
1994-07-22 170.140 170.400 167.840 168.740 -0.823 na
1994-07-15 166.630 171.070 165.750 170.140 2.106 na
1994-07-08 165.330 166.770 164.730 166.630 0.786 na
1994-07-01 162.440 165.730 161.860 165.330 1.779 na
1994-06-24 170.190 170.190 162.440 162.440 -4.554 na
1994-06-17 171.280 172.570 170.190 170.190 -0.636 na
1994-06-10 173.440 173.730 169.740 171.280 -1.086 na
1994-06-03 170.540 173.380 170.360 173.160 1.311 na
1994-05-27 169.360 171.090 169.110 170.920 0.565 na
1994-05-20 165.710 170.750 163.800 169.960 2.429 na
1994-05-13 171.130 171.130 165.370 165.930 -3.039 na
1994-05-06 172.600 174.020 170.200 171.130 -0.926 na
1994-04-29 170.490 172.730 170.310 172.730 1.409 na
1994-04-22 171.850 171.880 166.000 170.330 -0.676 na
1994-04-15 173.640 174.190 169.060 171.490 -1.255 na
1994-04-08 167.860 175.200 167.620 173.670 1.136 na
1994-04-01 179.720 180.420 168.610 171.720 -4.812 na
1994-03-25 183.860 184.790 180.240 180.400 -2.376 na
1994-03-18 181.190 184.950 180.980 184.790 2.105 na
1994-03-11 181.310 182.380 179.790 180.980 0.266 na
1994-03-04 179.980 180.790 176.770 180.500 0.804 na
1994-02-25 179.710 181.090 178.250 179.060 -0.539 na
1994-02-18 180.060 182.220 179.450 180.030 0.217 na
1994-02-11 177.750 181.860 177.390 179.640 0.341 na
1994-02-04 182.550 184.080 178.960 179.030 -1.659 na
1994-01-28 179.670 182.060 177.810 182.050 1.246 na
1994-01-21 180.230 180.870 179.270 179.810 -0.272 na
1994-01-14 178.800 180.600 178.520 180.300 0.839 na
1994-01-07 178.130 179.380 176.990 178.800 -0.323 na
1993-12-31 175.580 179.440 175.580 179.380 2.427 na
1993-12-24 175.010 175.520 173.730 175.130 0.097 na
1993-12-17 174.050 175.170 173.180 174.960 0.310 na
1993-12-10 174.880 175.750 173.740 174.420 -0.536 na
1993-12-03 172.950 175.360 171.670 175.360 1.646 na
1993-11-26 170.910 172.580 168.710 172.520 0.331 na
1993-11-19 175.640 175.790 171.340 171.950 -2.184 na
1993-11-12 171.960 175.800 171.370 175.790 2.579 na
1993-11-05 175.550 176.630 168.790 171.370 -2.581 na
1993-10-29 174.130 175.910 172.400 175.910 1.179 na
1993-10-22 177.680 177.950 172.930 173.860 -2.238 na
1993-10-15 174.010 178.080 174.010 177.840 2.201 na
1993-10-08 175.690 176.170 173.140 174.010 -0.979 na
1993-10-01 174.710 176.050 173.870 175.730 1.070 na
1993-09-24 171.740 173.900 169.580 173.870 1.417 na
1993-09-17 172.870 173.020 170.220 171.440 -0.810 na
1993-09-10 173.970 174.370 169.090 172.840 -0.877 na
1993-09-03 172.890 175.010 172.550 174.370 1.031 na
1993-08-27 171.880 174.000 171.810 172.590 0.285 na
1993-08-20 169.420 172.860 169.320 172.100 1.642 na
1993-08-13 169.090 170.070 168.780 169.320 0.183 na
1993-08-06 167.750 169.420 167.440 169.010 0.938 na
1993-07-30 165.510 167.560 164.890 167.440 1.546 na
1993-07-23 166.000 166.090 164.030 164.890 -0.722 na
1993-07-16 167.470 167.990 165.830 166.090 -0.794 na
1993-07-09 167.910 168.180 166.310 167.420 -0.333 na
1993-07-02 166.010 168.490 165.430 167.980 1.541 na
1993-06-25 163.620 165.430 163.240 165.430 1.211 na
1993-06-18 163.850 164.830 163.450 163.450 -0.061 na
1993-06-11 165.390 165.730 162.330 163.550 -1.280 na
1993-06-04 166.970 168.070 165.550 165.670 -1.045 na
1993-05-28 165.010 168.310 164.660 167.420 1.325 na
1993-05-21 162.240 165.980 161.420 165.230 1.893 na
1993-05-14 163.380 164.140 161.770 162.160 -0.668 na
1993-05-07 160.590 164.380 160.280 163.250 1.745 na
1993-04-30 158.870 160.750 156.390 160.450 0.963 na
1993-04-23 161.320 161.430 158.760 158.920 -1.476 na
1993-04-16 160.300 162.510 159.620 161.300 1.052 na
1993-04-09 160.690 161.170 159.250 159.620 -0.697 na
1993-04-02 162.600 165.030 160.680 160.740 -1.205 na
1993-03-26 161.450 162.920 160.460 162.700 0.068 na
1993-03-19 163.960 164.280 162.280 162.590 -0.544 na
1993-03-12 162.690 165.030 162.370 163.480 0.665 na
1993-03-05 160.110 162.930 159.770 162.400 1.646 na
1993-02-26 156.190 159.840 155.020 159.770 1.732 na
1993-02-19 161.400 162.800 155.090 157.050 -3.532 na
1993-02-12 165.480 165.600 162.680 162.800 -1.524 na
1993-02-05 162.760 166.780 162.350 165.320 1.829 na
1993-01-29 163.290 164.930 161.450 162.350 -0.338 na
1993-01-22 161.200 163.180 161.080 162.900 0.748 na
1993-01-15 157.250 161.740 157.120 161.690 2.706 na
1993-01-08 159.960 160.560 156.340 157.430 -1.949 na
1993-01-01 157.460 160.580 157.250 160.560 2.027 na
1992-12-25 157.500 157.700 156.820 157.370 -0.184 na
1992-12-18 156.270 157.740 154.860 157.660 0.851 na
1992-12-11 156.920 157.940 155.850 156.330 -0.262 na
1992-12-04 155.130 156.780 154.680 156.740 1.247 na
1992-11-27 152.850 155.240 152.440 154.810 1.005 na
1992-11-20 152.240 153.410 150.540 153.270 0.354 na
1992-11-13 149.680 152.740 149.320 152.730 2.092 na
1992-11-06 147.300 149.600 147.220 149.600 1.286 na
1992-10-30 145.630 147.990 145.450 147.700 1.282 na
1992-10-23 143.610 146.440 143.440 145.830 1.638 na
1992-10-16 141.060 143.560 140.940 143.480 1.802 na
1992-10-09 140.490 142.120 137.410 140.940 -0.774 na
1992-10-02 143.230 144.500 141.970 142.040 -1.066 na
1992-09-25 146.310 146.500 143.260 143.570 -1.953 na
1992-09-18 147.110 148.060 145.530 146.430 0.439 na
1992-09-11 144.210 145.980 143.400 145.790 0.942 na
1992-09-04 142.580 145.130 142.330 144.430 1.219 na
1992-08-28 142.200 143.170 139.810 142.690 -0.335 na
1992-08-21 144.430 145.020 142.840 143.170 -0.852 na
1992-08-14 144.290 144.770 143.570 144.400 -0.256 na
1992-08-07 146.270 146.970 144.710 144.770 -1.208 na
1992-07-31 142.060 146.630 141.900 146.540 3.139 na
1992-07-24 141.350 142.970 140.950 142.080 -0.623 na
1992-07-17 142.370 144.670 142.280 142.970 0.478 na
1992-07-10 140.700 142.370 139.550 142.290 0.822 na
1992-07-03 136.610 142.440 136.130 141.130 3.673 na
1992-06-26 136.590 137.250 135.120 136.130 -0.816 na
1992-06-19 140.640 141.190 136.000 137.250 -2.791 na
1992-06-12 144.050 144.290 139.920 141.190 -2.148 na
1992-06-05 143.810 145.710 143.440 144.290 0.062 na
1992-05-29 143.180 144.440 142.010 144.200 0.698 na
1992-05-22 143.080 143.980 142.480 143.200 0.449 na
1992-05-15 144.340 145.310 141.940 142.560 -1.233 na
1992-05-08 143.190 145.650 142.800 144.340 1.078 na
1992-05-01 139.950 143.370 137.690 142.800 1.659 na
1992-04-24 143.260 144.260 139.640 140.470 -2.627 na
1992-04-17 143.130 146.420 142.930 144.260 0.839 na
1992-04-10 143.000 144.110 138.110 143.060 0.449 na
1992-04-03 145.550 145.760 141.890 142.420 -2.171 na
1992-03-27 148.370 148.560 145.150 145.580 -1.775 na
1992-03-20 147.060 149.130 146.580 148.210 0.618 na
1992-03-13 147.040 148.380 145.790 147.300 0.300 na
1992-03-06 150.950 151.470 146.330 146.860 -2.761 na
1992-02-28 151.010 152.260 148.070 151.030 -0.317 na
1992-02-21 152.620 152.830 149.300 151.510 -0.695 na
1992-02-14 152.090 155.290 151.780 152.570 0.151 na
1992-02-07 148.970 153.760 148.830 152.340 2.262 na
1992-01-31 150.470 150.530 148.070 148.970 -0.786 na
1992-01-24 151.200 151.880 147.230 150.150 -1.107 na
1992-01-17 149.340 153.130 148.950 151.830 1.423 na
1992-01-10 147.420 151.040 146.990 149.700 1.719 na
1992-01-03 143.020 147.280 142.740 147.170 3.104 na
1991-12-27 134.150 142.740 133.880 142.740 6.610 na
1991-12-20 135.090 135.620 132.850 133.890 -0.638 na
1991-12-13 134.730 134.980 132.480 134.750 0.245 na
1991-12-06 130.450 134.620 130.320 134.420 2.345 na
1991-11-29 131.270 132.010 129.920 131.340 -0.508 na
1991-11-22 133.950 134.700 130.850 132.010 -1.698 na
1991-11-15 136.850 139.480 134.240 134.290 -1.835 na
1991-11-08 135.500 137.300 135.010 136.800 0.670 na
1991-11-01 131.430 136.320 131.190 135.890 3.583 na
1991-10-25 134.050 134.150 131.100 131.190 -2.206 na
1991-10-18 129.090 134.680 128.720 134.150 4.218 na
1991-10-11 129.910 130.150 127.490 128.720 -1.099 na
1991-10-04 130.480 131.890 130.050 130.150 -0.238 na
1991-09-27 130.200 131.170 129.660 130.460 0.130 na
1991-09-20 128.060 130.660 127.620 130.290 1.646 na
1991-09-13 129.050 129.310 127.080 128.180 -0.866 na
1991-09-06 131.990 132.070 129.070 129.300 -2.001 na
1991-08-30 130.930 132.270 130.600 131.940 0.695 na
1991-08-23 130.180 131.140 129.960 131.030 na na
