All Ordinaries Index series - daily closing - 2000 - 2004
Year / Month / Day
|
AOI
|
2000/01/03 |
7340.68 |
2000/01/04 |
7247.81 |
2000/01/05 |
6709.50 |
2000/01/06 |
6403.63 |
2000/01/07 |
6530.05 |
2000/01/10 |
6736.15 |
2000/01/11 |
6761.25 |
2000/01/12 |
6697.46 |
2000/01/13 |
6687.92 |
2000/01/14 |
6655.70 |
2000/01/17 |
6665.45 |
2000/01/18 |
6737.85 |
2000/01/19 |
6561.12 |
2000/01/20 |
6527.09 |
2000/01/21 |
6519.54 |
2000/01/24 |
6552.94 |
2000/01/25 |
6509.78 |
2000/01/26 |
6662.54 |
2000/01/27 |
6844.90 |
2000/01/28 |
6957.20 |
2000/01/31 |
6721.81 |
2000/02/01 |
6791.10 |
2000/02/02 |
6867.35 |
2000/02/03 |
6982.52 |
2000/02/08 |
7117.60 |
2000/02/09 |
7342.79 |
2000/02/10 |
7372.53 |
2000/02/11 |
7648.02 |
2000/02/14 |
7505.20 |
2000/02/15 |
7382.51 |
2000/02/16 |
7506.64 |
2000/02/17 |
7501.14 |
2000/02/18 |
7393.00 |
2000/02/21 |
7242.97 |
2000/02/22 |
7129.90 |
2000/02/23 |
7175.11 |
2000/02/24 |
7414.84 |
2000/02/25 |
7419.78 |
2000/02/28 |
7226.29 |
2000/02/29 |
7363.68 |
2000/03/01 |
7252.73 |
2000/03/02 |
7324.22 |
2000/03/03 |
7492.34 |
2000/03/06 |
7736.20 |
2000/03/07 |
7793.58 |
2000/03/08 |
7825.57 |
2000/03/09 |
7696.55 |
2000/03/10 |
7735.87 |
2000/03/13 |
7420.54 |
2000/03/14 |
7333.61 |
2000/03/15 |
7274.04 |
2000/03/16 |
7067.49 |
2000/03/17 |
7355.56 |
2000/03/20 |
7397.96 |
2000/03/21 |
7351.13 |
2000/03/22 |
7468.26 |
2000/03/23 |
7551.40 |
2000/03/24 |
7625.94 |
2000/03/27 |
7823.53 |
2000/03/28 |
7793.31 |
2000/03/29 |
7692.36 |
2000/03/30 |
7458.09 |
2000/03/31 |
7407.51 |
2000/04/03 |
7144.49 |
2000/04/05 |
6829.44 |
2000/04/06 |
6930.12 |
2000/04/07 |
7150.70 |
2000/04/10 |
7098.16 |
2000/04/11 |
6972.01 |
2000/04/12 |
7009.03 |
2000/04/13 |
6916.34 |
2000/04/14 |
6831.06 |
2000/04/17 |
6189.72 |
2000/04/18 |
6410.47 |
2000/04/19 |
6437.50 |
2000/04/20 |
6422.08 |
2000/04/25 |
6393.69 |
2000/04/26 |
6340.24 |
2000/04/27 |
6337.97 |
2000/04/28 |
6492.52 |
2000/05/02 |
6648.01 |
2000/05/03 |
6555.59 |
2000/05/04 |
6446.60 |
2000/05/05 |
6443.49 |
2000/05/08 |
6270.09 |
2000/05/09 |
6221.72 |
2000/05/10 |
6097.27 |
2000/05/12 |
6319.86 |
2000/05/15 |
6266.03 |
2000/05/16 |
6391.81 |
2000/05/17 |
6282.88 |
2000/05/18 |
6120.22 |
2000/05/19 |
6180.41 |
2000/05/22 |
6032.36 |
2000/05/23 |
6046.21 |
2000/05/24 |
5894.63 |
2000/05/25 |
5840.87 |
2000/05/26 |
5753.58 |
2000/05/29 |
5865.87 |
2000/05/30 |
5866.88 |
2000/05/31 |
6135.94 |
2000/06/01 |
6231.51 |
2000/06/02 |
6371.38 |
2000/06/05 |
6594.77 |
2000/06/07 |
6619.39 |
2000/06/08 |
6593.47 |
2000/06/09 |
6693.61 |
2000/06/12 |
6695.51 |
2000/06/13 |
6553.10 |
2000/06/14 |
6614.96 |
2000/06/15 |
6685.19 |
2000/06/16 |
6816.62 |
2000/06/19 |
6774.43 |
2000/06/20 |
6697.65 |
2000/06/21 |
6752.12 |
2000/06/22 |
6644.67 |
2000/06/23 |
6553.59 |
2000/06/26 |
6623.81 |
2000/06/27 |
6675.77 |
2000/06/28 |
6780.60 |
2000/06/29 |
6720.32 |
2000/06/30 |
6678.54 |
2000/07/03 |
6669.63 |
2000/07/04 |
6725.65 |
2000/07/05 |
6801.91 |
2000/07/06 |
6779.18 |
2000/07/07 |
6897.73 |
2000/07/10 |
7058.93 |
2000/07/11 |
7110.05 |
2000/07/12 |
7214.41 |
2000/07/13 |
7187.89 |
2000/07/14 |
7249.02 |
2000/07/17 |
7330.97 |
2000/07/18 |
7172.44 |
2000/07/19 |
7257.14 |
2000/07/20 |
7296.38 |
2000/07/21 |
7372.27 |
2000/07/24 |
7302.01 |
2000/07/25 |
7188.45 |
2000/07/26 |
7274.89 |
2000/07/27 |
7215.56 |
2000/07/28 |
7086.33 |
2000/07/31 |
6971.42 |
2000/08/01 |
7042.10 |
2000/08/02 |
7166.67 |
2000/08/03 |
7180.44 |
2000/08/04 |
7238.27 |
2000/08/07 |
7343.67 |
2000/08/08 |
7140.00 |
2000/08/09 |
7116.44 |
2000/08/10 |
7169.32 |
2000/08/11 |
7135.60 |
2000/08/14 |
7079.45 |
2000/08/15 |
7248.66 |
2000/08/16 |
7347.61 |
2000/08/17 |
7329.04 |
2000/08/18 |
7264.07 |
2000/08/21 |
7285.33 |
2000/08/22 |
7337.37 |
2000/08/23 |
7224.26 |
2000/08/24 |
7224.01 |
2000/08/25 |
7147.60 |
2000/08/28 |
7076.85 |
2000/08/29 |
7147.11 |
2000/08/30 |
7099.42 |
2000/08/31 |
7097.76 |
2000/09/01 |
7190.34 |
2000/09/04 |
7342.77 |
2000/09/05 |
7300.50 |
2000/09/06 |
7295.58 |
2000/09/07 |
7222.58 |
2000/09/08 |
7161.65 |
2000/09/11 |
7047.53 |
2000/09/12 |
6890.57 |
2000/09/14 |
6791.12 |
2000/09/15 |
6741.23 |
2000/09/18 |
6446.92 |
2000/09/19 |
6478.85 |
2000/09/20 |
6485.82 |
2000/09/21 |
6273.60 |
2000/09/22 |
6043.47 |
2000/09/25 |
6359.13 |
2000/09/26 |
6319.00 |
2000/09/27 |
6381.43 |
2000/09/28 |
6381.15 |
2000/09/29 |
6481.09 |
2000/10/03 |
6502.64 |
2000/10/04 |
6550.50 |
2000/10/05 |
6664.82 |
2000/10/09 |
6473.31 |
2000/10/10 |
6421.42 |
2000/10/11 |
6252.72 |
2000/10/12 |
6226.50 |
2000/10/13 |
6055.69 |
2000/10/16 |
6159.48 |
2000/10/17 |
6110.65 |
2000/10/18 |
5930.28 |
2000/10/19 |
5908.78 |
2000/10/20 |
6155.05 |
2000/10/23 |
6170.97 |
2000/10/24 |
6094.16 |
2000/10/25 |
6143.77 |
2000/10/26 |
6124.57 |
2000/10/27 |
6099.72 |
2000/10/30 |
6070.96 |
2000/10/31 |
6117.87 |
2000/11/01 |
6305.84 |
2000/11/02 |
6280.03 |
2000/11/03 |
6413.65 |
2000/11/06 |
6453.40 |
2000/11/07 |
6509.20 |
2000/11/08 |
6442.69 |
2000/11/09 |
6392.23 |
2000/11/10 |
6346.45 |
2000/11/13 |
6109.50 |
2000/11/14 |
6250.24 |
2000/11/15 |
6230.58 |
2000/11/16 |
6294.40 |
2000/11/17 |
6249.77 |
2000/11/20 |
6302.84 |
2000/11/21 |
6249.22 |
2000/11/22 |
6083.13 |
2000/11/23 |
5996.82 |
2000/11/24 |
5893.23 |
2000/11/27 |
5966.32 |
2000/11/28 |
5926.99 |
2000/11/29 |
5765.34 |
2000/11/30 |
5709.82 |
2000/12/01 |
5904.24 |
2000/12/04 |
5947.55 |
2000/12/05 |
5954.86 |
2000/12/06 |
6160.62 |
2000/12/07 |
6121.38 |
2000/12/08 |
6180.14 |
2000/12/11 |
6252.50 |
2000/12/12 |
6226.65 |
2000/12/13 |
6340.22 |
2000/12/14 |
6294.63 |
2000/12/15 |
6089.04 |
2000/12/18 |
6095.18 |
2000/12/19 |
6128.96 |
2000/12/20 |
6045.85 |
2000/12/21 |
5945.71 |
2000/12/22 |
5976.86 |
2000/12/27 |
5973.61 |
2000/12/28 |
5991.48 |
2000/12/29 |
6107.89 |
2001/01/02 |
6028.53 |
2001/01/03 |
5922.51 |
2001/01/04 |
6172.64 |
2001/01/05 |
6242.97 |
2001/01/08 |
6250.64 |
2001/01/09 |
6271.68 |
2001/01/10 |
6252.23 |
2001/01/11 |
6103.83 |
2001/01/12 |
6182.84 |
2001/01/15 |
6174.05 |
2001/01/16 |
6190.22 |
2001/01/17 |
6142.17 |
2001/01/18 |
6264.41 |
2001/01/19 |
6417.26 |
2001/01/22 |
6486.85 |
2001/01/23 |
6470.98 |
2001/01/29 |
6492.45 |
2001/01/30 |
6410.29 |
2001/01/31 |
6480.01 |
2001/02/01 |
6503.33 |
2001/02/02 |
6474.03 |
2001/02/05 |
6380.60 |
2001/02/06 |
6410.16 |
2001/02/07 |
6452.67 |
2001/02/08 |
6395.39 |
2001/02/09 |
6402.35 |
2001/02/12 |
6354.24 |
2001/02/13 |
6406.35 |
2001/02/14 |
6410.11 |
2001/02/15 |
6373.39 |
2001/02/16 |
6333.67 |
2001/02/19 |
6298.89 |
2001/02/20 |
6321.33 |
2001/02/21 |
6249.83 |
2001/02/22 |
6156.62 |
2001/02/23 |
6236.65 |
2001/02/26 |
6226.06 |
2001/02/27 |
6098.47 |
2001/02/28 |
6067.66 |
2001/03/01 |
5885.98 |
2001/03/02 |
5731.23 |
2001/03/05 |
5793.70 |
2001/03/06 |
5875.64 |
2001/03/07 |
5826.75 |
2001/03/08 |
5835.89 |
2001/03/09 |
5817.46 |
2001/03/12 |
5646.34 |
2001/03/13 |
5535.56 |
2001/03/14 |
5472.34 |
2001/03/15 |
5530.14 |
2001/03/16 |
5543.50 |
2001/03/19 |
5522.44 |
2001/03/20 |
5429.82 |
2001/03/21 |
5410.02 |
2001/03/22 |
5199.10 |
2001/03/23 |
5195.69 |
2001/03/26 |
5331.27 |
2001/03/27 |
5231.20 |
2001/03/28 |
5277.99 |
2001/03/29 |
5214.67 |
2001/03/30 |
5260.07 |
2001/04/02 |
5264.17 |
2001/04/03 |
5199.66 |
2001/04/04 |
4993.40 |
2001/04/06 |
5123.10 |
2001/04/09 |
5063.54 |
2001/04/10 |
5079.63 |
2001/04/11 |
5256.00 |
2001/04/12 |
5371.03 |
2001/04/17 |
5243.80 |
2001/04/18 |
5412.29 |
2001/04/19 |
5619.81 |
2001/04/20 |
5571.83 |
2001/04/23 |
5537.29 |
2001/04/24 |
5531.11 |
2001/04/25 |
5514.09 |
2001/04/26 |
5534.32 |
2001/04/27 |
5585.71 |
2001/05/02 |
5762.93 |
2001/05/03 |
5715.65 |
2001/05/04 |
5597.97 |
2001/05/07 |
5695.55 |
2001/05/08 |
5674.69 |
2001/05/09 |
5703.07 |
2001/05/10 |
5701.51 |
2001/05/11 |
5707.38 |
2001/05/14 |
5573.65 |
2001/05/15 |
5586.65 |
2001/05/16 |
5634.55 |
2001/05/17 |
5737.39 |
2001/05/18 |
5678.09 |
2001/05/21 |
5772.35 |
2001/05/22 |
5843.36 |
2001/05/23 |
5836.12 |
2001/05/24 |
5836.47 |
2001/05/25 |
5850.96 |
2001/05/28 |
5870.64 |
2001/05/29 |
5820.06 |
2001/05/30 |
5728.17 |
2001/05/31 |
5638.21 |
2001/06/01 |
5631.86 |
2001/06/04 |
5687.79 |
2001/06/05 |
5774.79 |
2001/06/06 |
5804.49 |
2001/06/07 |
5852.96 |
2001/06/08 |
5896.16 |
2001/06/11 |
5855.99 |
2001/06/12 |
5798.24 |
2001/06/13 |
5778.96 |
2001/06/14 |
5643.58 |
2001/06/15 |
5591.71 |
2001/06/18 |
5528.33 |
2001/06/19 |
5595.55 |
2001/06/20 |
5530.59 |
2001/06/21 |
5645.07 |
2001/06/22 |
5636.83 |
2001/06/26 |
5563.14 |
2001/06/27 |
5574.39 |
2001/06/28 |
5497.19 |
2001/06/29 |
5571.90 |
2001/07/03 |
5616.49 |
2001/07/04 |
5627.76 |
2001/07/05 |
5540.41 |
2001/07/09 |
5411.78 |
2001/07/10 |
5429.20 |
2001/07/11 |
5353.50 |
2001/07/12 |
5410.14 |
2001/07/13 |
5385.31 |
2001/07/16 |
5378.83 |
2001/07/17 |
5306.29 |
2001/07/18 |
5280.49 |
2001/07/19 |
5213.94 |
2001/07/20 |
5237.82 |
2001/07/23 |
5211.57 |
2001/07/24 |
5215.40 |
2001/07/26 |
5158.22 |
2001/07/27 |
5208.69 |
2001/07/30 |
5171.07 |
2001/07/31 |
5250.09 |
2001/08/01 |
5316.45 |
2001/08/02 |
5304.28 |
2001/08/03 |
5219.88 |
2001/08/06 |
5158.05 |
2001/08/07 |
5107.65 |
2001/08/08 |
5087.59 |
2001/08/09 |
4996.50 |
2001/08/10 |
5019.23 |
2001/08/13 |
4988.47 |
2001/08/14 |
5107.93 |
2001/08/15 |
5167.77 |
2001/08/16 |
5052.01 |
2001/08/17 |
5027.23 |
2001/08/20 |
4915.29 |
2001/08/21 |
4915.32 |
2001/08/22 |
4815.92 |
2001/08/23 |
4869.85 |
2001/08/24 |
4778.54 |
2001/08/27 |
4823.35 |
2001/08/28 |
4838.83 |
2001/08/29 |
4811.48 |
2001/08/30 |
4833.63 |
2001/08/31 |
4754.41 |
2001/09/03 |
4676.30 |
2001/09/04 |
4759.88 |
2001/09/05 |
4694.36 |
2001/09/06 |
4594.96 |
2001/09/07 |
4480.69 |
2001/09/10 |
4468.98 |
2001/09/11 |
4486.27 |
2001/09/12 |
4092.87 |
2001/09/13 |
4131.42 |
2001/09/14 |
4156.92 |
2001/09/17 |
4002.45 |
2001/09/18 |
3994.98 |
2001/09/19 |
4101.60 |
2001/09/20 |
4011.10 |
2001/09/21 |
3865.98 |
2001/09/24 |
4009.64 |
2001/09/25 |
3985.22 |
2001/09/26 |
4038.48 |
2001/09/27 |
4124.50 |
2001/09/28 |
4258.09 |
2001/10/03 |
4248.74 |
2001/10/04 |
4402.25 |
2001/10/05 |
4402.38 |
2001/10/08 |
4285.83 |
2001/10/09 |
4443.41 |
2001/10/10 |
4424.49 |
2001/10/11 |
4512.45 |
2001/10/12 |
4404.97 |
2001/10/15 |
4349.81 |
2001/10/16 |
4358.56 |
2001/10/17 |
4407.25 |
2001/10/18 |
4263.91 |
2001/10/19 |
4246.32 |
2001/10/22 |
4238.54 |
2001/10/23 |
4409.82 |
2001/10/24 |
4419.04 |
2001/10/26 |
4479.28 |
2001/10/29 |
4401.31 |
2001/10/30 |
4376.70 |
2001/10/31 |
4379.03 |
2001/11/01 |
4415.82 |
2001/11/02 |
4418.07 |
2001/11/05 |
4515.19 |
2001/11/06 |
4483.60 |
2001/11/07 |
4439.95 |
2001/11/08 |
4540.87 |
2001/11/09 |
4571.91 |
2001/11/12 |
4564.96 |
2001/11/13 |
4589.20 |
2001/11/14 |
4702.79 |
2001/11/15 |
4807.63 |
2001/11/16 |
4822.19 |
2001/11/19 |
4852.39 |
2001/11/20 |
4802.73 |
2001/11/21 |
4786.63 |
2001/11/22 |
4820.38 |
2001/11/23 |
4857.13 |
2001/11/26 |
4885.22 |
2001/11/27 |
4837.42 |
2001/11/28 |
4757.85 |
2001/11/29 |
4767.64 |
2001/11/30 |
4840.32 |
2001/12/03 |
4800.91 |
2001/12/04 |
4903.52 |
2001/12/05 |
5000.31 |
2001/12/06 |
5028.40 |
2001/12/07 |
5062.94 |
2001/12/10 |
5050.14 |
2001/12/11 |
5017.56 |
2001/12/12 |
5065.04 |
2001/12/13 |
4928.45 |
2001/12/14 |
4910.35 |
2001/12/17 |
4906.41 |
2001/12/18 |
4908.07 |
2001/12/19 |
4937.76 |
2001/12/20 |
4957.39 |
2001/12/21 |
4791.72 |
2001/12/24 |
4813.33 |
2001/12/27 |
4867.38 |
2001/12/28 |
4892.09 |
2001/12/31 |
4885.63 |
2002/01/02 |
4877.77 |
2002/01/03 |
4912.18 |
2002/01/04 |
5014.31 |
2002/01/07 |
5097.20 |
2002/01/08 |
5032.01 |
2002/01/09 |
4926.44 |
2002/01/10 |
4866.87 |
2002/01/11 |
4835.52 |
2002/01/14 |
4842.95 |
2002/01/15 |
4764.76 |
2002/01/16 |
4747.84 |
2002/01/17 |
4765.74 |
2002/01/18 |
4755.78 |
2002/01/21 |
4764.75 |
2002/01/22 |
4685.81 |
2002/01/23 |
4672.46 |
2002/01/24 |
4665.50 |
2002/01/25 |
4686.58 |
2002/01/28 |
4691.28 |
2002/01/29 |
4779.59 |
2002/01/30 |
4684.51 |
2002/01/31 |
4670.91 |
2002/02/01 |
4655.83 |
2002/02/04 |
4665.16 |
2002/02/05 |
4623.36 |
2002/02/06 |
4622.50 |
2002/02/07 |
4552.32 |
2002/02/08 |
4595.95 |
2002/02/11 |
4721.87 |
2002/02/15 |
4771.77 |
2002/02/18 |
4802.09 |
2002/02/19 |
4743.26 |
2002/02/20 |
4714.89 |
2002/02/21 |
4729.17 |
2002/02/22 |
4683.67 |
2002/02/25 |
4611.97 |
2002/02/26 |
4629.84 |
2002/02/27 |
4669.72 |
2002/02/28 |
4607.21 |
2002/03/01 |
4582.64 |
2002/03/04 |
4690.54 |
2002/03/05 |
4797.28 |
2002/03/06 |
4802.82 |
2002/03/07 |
4878.75 |
2002/03/08 |
4895.17 |
2002/03/11 |
4933.83 |
2002/03/12 |
4925.14 |
2002/03/13 |
4898.61 |
2002/03/14 |
4929.25 |
2002/03/15 |
4888.62 |
2002/03/18 |
4896.61 |
2002/03/19 |
4892.25 |
2002/03/20 |
4825.54 |
2002/03/21 |
4746.34 |
2002/03/22 |
4764.08 |
2002/03/25 |
4755.39 |
2002/03/26 |
4730.63 |
2002/03/27 |
4814.42 |
2002/03/28 |
4831.65 |
2002/04/02 |
4775.18 |
2002/04/03 |
4759.96 |
2002/04/04 |
4763.79 |
2002/04/08 |
4729.27 |
2002/04/09 |
4732.71 |
2002/04/10 |
4696.47 |
2002/04/11 |
4733.97 |
2002/04/12 |
4727.36 |
2002/04/15 |
4741.68 |
2002/04/16 |
4763.72 |
2002/04/17 |
4878.36 |
2002/04/18 |
4925.55 |
2002/04/19 |
4939.07 |
2002/04/22 |
4900.76 |
2002/04/23 |
4977.41 |
2002/04/24 |
4996.20 |
2002/04/25 |
4995.72 |
2002/04/26 |
4989.78 |
2002/04/29 |
4984.32 |
2002/04/30 |
5038.44 |
2002/05/02 |
5159.78 |
2002/05/03 |
5170.72 |
2002/05/06 |
5155.40 |
2002/05/07 |
5180.91 |
2002/05/08 |
5167.31 |
2002/05/09 |
5144.77 |
2002/05/10 |
5122.69 |
2002/05/13 |
5156.41 |
2002/05/14 |
5143.83 |
2002/05/15 |
5202.54 |
2002/05/16 |
5205.32 |
2002/05/17 |
5263.12 |
2002/05/21 |
5187.43 |
2002/05/22 |
5202.43 |
2002/05/23 |
5135.19 |
2002/05/24 |
5139.84 |
2002/05/27 |
5120.86 |
2002/05/28 |
5124.66 |
2002/05/29 |
5064.30 |
2002/05/30 |
5038.82 |
2002/05/31 |
5010.43 |
2002/06/03 |
5028.67 |
2002/06/04 |
5006.25 |
2002/06/05 |
5044.90 |
2002/06/06 |
5040.52 |
2002/06/07 |
5004.29 |
2002/06/10 |
5008.34 |
2002/06/11 |
4981.36 |
2002/06/12 |
4955.01 |
2002/06/13 |
4950.74 |
2002/06/14 |
4880.02 |
2002/06/17 |
4810.54 |
2002/06/18 |
4810.59 |
2002/06/19 |
4723.54 |
2002/06/20 |
4756.86 |
2002/06/21 |
4698.11 |
2002/06/24 |
4738.94 |
2002/06/25 |
4715.95 |
2002/06/26 |
4607.77 |
2002/06/27 |
4677.92 |
2002/06/28 |
4716.35 |
2002/07/02 |
4676.42 |
2002/07/03 |
4720.23 |
2002/07/04 |
4794.42 |
2002/07/05 |
4807.48 |
2002/07/08 |
4802.42 |
2002/07/09 |
4816.75 |
2002/07/10 |
4794.86 |
2002/07/11 |
4701.09 |
2002/07/12 |
4738.30 |
2002/07/15 |
4709.00 |
2002/07/16 |
4636.61 |
2002/07/17 |
4588.32 |
2002/07/18 |
4625.89 |
2002/07/19 |
4568.59 |
2002/07/22 |
4460.16 |
2002/07/23 |
4544.42 |
2002/07/24 |
4405.49 |
2002/07/25 |
4369.80 |
2002/07/26 |
4297.61 |
2002/07/29 |
4381.50 |
2002/07/30 |
4462.64 |
2002/07/31 |
4507.23 |
2002/08/01 |
4466.18 |
2002/08/02 |
4385.08 |
2002/08/05 |
4318.59 |
2002/08/06 |
4245.12 |
2002/08/07 |
4359.78 |
2002/08/08 |
4353.61 |
2002/08/09 |
4374.32 |
2002/08/12 |
4339.52 |
2002/08/13 |
4391.70 |
2002/08/14 |
4335.87 |
2002/08/15 |
4434.39 |
2002/08/16 |
4457.70 |
2002/08/19 |
4461.25 |
2002/08/20 |
4521.70 |
2002/08/21 |
4526.52 |
2002/08/22 |
4542.90 |
2002/08/23 |
4479.65 |
2002/08/26 |
4468.72 |
2002/08/27 |
4444.81 |
2002/08/28 |
4419.12 |
2002/08/29 |
4392.55 |
2002/08/30 |
4389.11 |
2002/09/02 |
4336.00 |
2002/09/03 |
4291.87 |
2002/09/04 |
4301.33 |
2002/09/05 |
4267.06 |
2002/09/06 |
4259.43 |
2002/09/09 |
4261.55 |
2002/09/10 |
4324.47 |
2002/09/11 |
4323.02 |
2002/09/12 |
4333.35 |
2002/09/13 |
4236.03 |
2002/09/16 |
4170.58 |
2002/09/17 |
4248.19 |
2002/09/18 |
4155.82 |
2002/09/19 |
4141.26 |
2002/09/20 |
4100.56 |
2002/09/23 |
4090.79 |
2002/09/24 |
4042.65 |
2002/09/25 |
4011.36 |
2002/09/26 |
4068.33 |
2002/09/27 |
4081.00 |
2002/09/30 |
3996.14 |
2002/10/02 |
4006.00 |
2002/10/03 |
3949.34 |
2002/10/04 |
3973.09 |
2002/10/07 |
3920.71 |
2002/10/08 |
3934.21 |
2002/10/09 |
3935.63 |
2002/10/10 |
3884.13 |
2002/10/11 |
3925.17 |
2002/10/15 |
4068.36 |
2002/10/16 |
4118.51 |
2002/10/17 |
4171.23 |
2002/10/18 |
4192.94 |
2002/10/21 |
4167.09 |
2002/10/22 |
4159.80 |
2002/10/23 |
4262.00 |
2002/10/24 |
4259.76 |
2002/10/25 |
4236.00 |
2002/10/28 |
4284.72 |
2002/10/29 |
4190.17 |
2002/10/30 |
4164.08 |
2002/10/31 |
4117.70 |
2002/11/01 |
4110.22 |
2002/11/04 |
4227.59 |
2002/11/05 |
4206.22 |
2002/11/06 |
4249.00 |
2002/11/07 |
4275.76 |
2002/11/08 |
4254.19 |
2002/11/11 |
4183.07 |
2002/11/12 |
4191.60 |
2002/11/13 |
4192.40 |
2002/11/14 |
4236.69 |
2002/11/15 |
4290.73 |
2002/11/18 |
4302.00 |
2002/11/19 |
4320.47 |
2002/11/20 |
4317.19 |
2002/11/21 |
4330.64 |
2002/11/22 |
4359.03 |
2002/11/25 |
4374.41 |
2002/11/26 |
4333.28 |
2002/11/27 |
4312.71 |
2002/11/28 |
4389.95 |
2002/11/29 |
4370.09 |
2002/12/02 |
4427.06 |
2002/12/03 |
4440.59 |
2002/12/04 |
4352.53 |
2002/12/05 |
4356.96 |
2002/12/06 |
4344.73 |
2002/12/09 |
4303.56 |
2002/12/10 |
4299.63 |
2002/12/11 |
4270.99 |
2002/12/12 |
4290.50 |
2002/12/13 |
4257.95 |
2002/12/16 |
4230.53 |
2002/12/17 |
4260.79 |
2002/12/18 |
4197.35 |
2002/12/19 |
4199.93 |
2002/12/20 |
4226.44 |
2002/12/23 |
4209.35 |
2002/12/24 |
4207.53 |
2002/12/27 |
4163.47 |
2002/12/30 |
4088.08 |
2002/12/31 |
4113.06 |
2003/01/02 |
4130.17 |
2003/01/03 |
4217.74 |
2003/01/06 |
4245.53 |
2003/01/07 |
4245.00 |
2003/01/08 |
4263.21 |
2003/01/09 |
4266.56 |
2003/01/10 |
4291.72 |
2003/01/13 |
4344.02 |
2003/01/14 |
4328.63 |
2003/01/15 |
4353.38 |
2003/01/16 |
4298.37 |
2003/01/17 |
4252.03 |
2003/01/20 |
4226.71 |
2003/01/21 |
4243.22 |
2003/01/22 |
4239.66 |
2003/01/23 |
4244.79 |
2003/01/24 |
4192.37 |
2003/01/27 |
4124.56 |
2003/01/28 |
4140.40 |
2003/01/29 |
4110.78 |
2003/01/30 |
4121.07 |
2003/02/04 |
4126.19 |
2003/02/05 |
4106.56 |
2003/02/06 |
4089.12 |
2003/02/07 |
4095.79 |
2003/02/10 |
4122.38 |
2003/02/11 |
4107.72 |
2003/02/12 |
4161.33 |
2003/02/13 |
4103.67 |
2003/02/14 |
4109.69 |
2003/02/17 |
4179.44 |
2003/02/18 |
4184.25 |
2003/02/19 |
4196.74 |
2003/02/20 |
4193.10 |
2003/02/21 |
4138.46 |
2003/02/24 |
4137.61 |
2003/02/25 |
4102.98 |
2003/02/26 |
4088.39 |
2003/02/27 |
4093.32 |
2003/02/28 |
4088.57 |
2003/03/03 |
4144.39 |
2003/03/04 |
4110.22 |
2003/03/05 |
4079.89 |
2003/03/06 |
4009.82 |
2003/03/07 |
3983.39 |
2003/03/10 |
3957.55 |
2003/03/11 |
3958.06 |
2003/03/12 |
3975.38 |
2003/03/13 |
3943.71 |
2003/03/14 |
4010.85 |
2003/03/17 |
3954.19 |
2003/03/18 |
4049.73 |
2003/03/19 |
4094.68 |
2003/03/20 |
4108.62 |
2003/03/21 |
4106.68 |
2003/03/24 |
4081.44 |
2003/03/25 |
4062.02 |
2003/03/26 |
4060.88 |
2003/03/27 |
3996.14 |
2003/03/28 |
3999.68 |
2003/03/31 |
3895.62 |
2003/04/01 |
3877.53 |
2003/04/02 |
3920.49 |
2003/04/03 |
3903.50 |
2003/04/04 |
3967.54 |
2003/04/07 |
4019.28 |
2003/04/08 |
3961.98 |
2003/04/09 |
3890.96 |
2003/04/10 |
3884.17 |
2003/04/11 |
3894.01 |
2003/04/14 |
3846.36 |
2003/04/15 |
3881.78 |
2003/04/16 |
3900.31 |
2003/04/17 |
3863.75 |
2003/04/22 |
3854.11 |
2003/04/23 |
3822.20 |
2003/04/24 |
3780.32 |
2003/04/25 |
3763.60 |
2003/04/28 |
3781.99 |
2003/04/29 |
3911.26 |
2003/04/30 |
3907.23 |
2003/05/02 |
3944.04 |
2003/05/05 |
3997.77 |
2003/05/06 |
3987.34 |
2003/05/07 |
3990.30 |
2003/05/09 |
4051.14 |
2003/05/12 |
4086.84 |
2003/05/13 |
4082.61 |
2003/05/14 |
4076.16 |
2003/05/15 |
4084.24 |
2003/05/16 |
4076.26 |
2003/05/19 |
4083.56 |
2003/05/20 |
4073.05 |
2003/05/21 |
4087.00 |
2003/05/22 |
4124.72 |
2003/05/23 |
4188.43 |
2003/05/26 |
4274.83 |
2003/05/27 |
4240.53 |
2003/05/28 |
4277.45 |
2003/05/29 |
4269.29 |
2003/05/30 |
4272.24 |
2003/06/02 |
4335.37 |
2003/06/03 |
4347.73 |
2003/06/05 |
4339.64 |
2003/06/06 |
4363.44 |
2003/06/09 |
4386.07 |
2003/06/10 |
4378.19 |
2003/06/11 |
4368.57 |
2003/06/12 |
4405.99 |
2003/06/13 |
4462.52 |
2003/06/16 |
4465.31 |
2003/06/17 |
4529.66 |
2003/06/18 |
4501.44 |
2003/06/19 |
4511.16 |
2003/06/20 |
4491.31 |
2003/06/23 |
4409.83 |
2003/06/24 |
4365.34 |
2003/06/25 |
4372.89 |
2003/06/26 |
4366.04 |
2003/06/27 |
4390.20 |
2003/06/30 |
4357.39 |
2003/07/02 |
4366.71 |
2003/07/03 |
4389.25 |
2003/07/04 |
4387.68 |
2003/07/07 |
4497.97 |
2003/07/08 |
4536.64 |
2003/07/09 |
4564.75 |
2003/07/10 |
4548.26 |
2003/07/11 |
4522.97 |
2003/07/14 |
4622.44 |
2003/07/15 |
4624.17 |
2003/07/16 |
4661.74 |
2003/07/17 |
4599.39 |
2003/07/18 |
4620.35 |
2003/07/21 |
4609.46 |
2003/07/22 |
4568.69 |
2003/07/23 |
4515.01 |
2003/07/24 |
4528.71 |
2003/07/25 |
4537.64 |
2003/07/28 |
4628.80 |
2003/07/29 |
4656.82 |
2003/07/30 |
4626.51 |
2003/07/31 |
4644.50 |
2003/08/01 |
4699.04 |
2003/08/04 |
4686.37 |
2003/08/05 |
4675.57 |
2003/08/06 |
4591.26 |
2003/08/07 |
4579.07 |
2003/08/08 |
4581.30 |
2003/08/11 |
4655.45 |
2003/08/12 |
4702.27 |
2003/08/13 |
4753.76 |
2003/08/14 |
4787.34 |
2003/08/15 |
4808.89 |
2003/08/18 |
4863.86 |
2003/08/19 |
4850.23 |
2003/08/20 |
4841.56 |
2003/08/21 |
4916.92 |
2003/08/22 |
4974.87 |
2003/08/25 |
4955.75 |
2003/08/26 |
4944.63 |
2003/08/27 |
4923.74 |
2003/08/28 |
4963.83 |
2003/08/29 |
5039.33 |
2003/09/01 |
5054.32 |
2003/09/02 |
5067.53 |
2003/09/03 |
5160.07 |
2003/09/04 |
5168.86 |
2003/09/05 |
5176.81 |
2003/09/08 |
5176.85 |
2003/09/09 |
5105.42 |
2003/09/10 |
4992.95 |
2003/09/11 |
5047.86 |
2003/09/15 |
5101.09 |
2003/09/16 |
5129.63 |
2003/09/17 |
5149.14 |
2003/09/18 |
5107.21 |
2003/09/19 |
5064.91 |
2003/09/22 |
5022.79 |
2003/09/23 |
5059.84 |
2003/09/24 |
5214.71 |
2003/09/25 |
5213.63 |
2003/09/26 |
5214.34 |
2003/09/29 |
5156.99 |
2003/09/30 |
5199.87 |
2003/10/02 |
5324.01 |
2003/10/03 |
5360.81 |
2003/10/06 |
5413.24 |
2003/10/07 |
5409.82 |
2003/10/08 |
5409.28 |
2003/10/09 |
5457.26 |
2003/10/10 |
5517.98 |
2003/10/13 |
5544.45 |
2003/10/14 |
5495.25 |
2003/10/15 |
5579.57 |
2003/10/16 |
5586.42 |
2003/10/17 |
5594.70 |
2003/10/20 |
5640.62 |
2003/10/21 |
5684.94 |
2003/10/22 |
5680.31 |
2003/10/23 |
5442.38 |
2003/10/24 |
5449.69 |
2003/10/27 |
5469.20 |
2003/10/28 |
5620.80 |
2003/10/29 |
5636.74 |
2003/10/30 |
5636.20 |
2003/10/31 |
5661.40 |
2003/11/03 |
5738.53 |
2003/11/04 |
5761.73 |
2003/11/05 |
5756.43 |
2003/11/06 |
5638.64 |
2003/11/07 |
5669.76 |
2003/11/10 |
5639.92 |
2003/11/11 |
5577.75 |
2003/11/12 |
5566.02 |
2003/11/13 |
5670.63 |
2003/11/14 |
5662.90 |
2003/11/17 |
5579.94 |
2003/11/18 |
5589.11 |
2003/11/19 |
5518.80 |
2003/11/20 |
5491.23 |
2003/11/21 |
5478.60 |
2003/11/24 |
5485.20 |
2003/11/25 |
5557.04 |
2003/11/26 |
5595.04 |
2003/11/27 |
5598.04 |
2003/11/28 |
5702.67 |
2003/12/01 |
5783.39 |
2003/12/02 |
5771.52 |
2003/12/03 |
5758.78 |
2003/12/04 |
5751.22 |
2003/12/05 |
5739.67 |
2003/12/08 |
5694.39 |
2003/12/09 |
5794.66 |
2003/12/10 |
5806.39 |
2003/12/11 |
5866.94 |
2003/12/12 |
5896.07 |
2003/12/15 |
5841.63 |
2003/12/16 |
5739.93 |
2003/12/17 |
5703.75 |
2003/12/18 |
5733.38 |
2003/12/19 |
5800.74 |
2003/12/22 |
5853.89 |
2003/12/23 |
5830.64 |
2003/12/24 |
5856.40 |
2003/12/29 |
5871.90 |
2003/12/30 |
5905.74 |
2003/12/31 |
5943.02 |
2004/01/02 |
6067.52 |
2004/01/05 |
6175.90 |
2004/01/06 |
6178.60 |
2004/01/07 |
6217.61 |
2004/01/08 |
6225.49 |
2004/01/09 |
6307.21 |
2004/01/12 |
6277.01 |
2004/01/13 |
6275.86 |
2004/01/14 |
6251.47 |
2004/01/15 |
6227.44 |
2004/01/16 |
6185.70 |
2004/01/19 |
6238.70 |
2004/01/20 |
6394.02 |
2004/01/21 |
6483.71 |
2004/01/26 |
6476.85 |
2004/01/27 |
6479.99 |
2004/01/28 |
6319.53 |
2004/01/29 |
6277.59 |
2004/01/30 |
6264.56 |
2004/02/02 |
6131.66 |
2004/02/03 |
6191.89 |
2004/02/04 |
6185.31 |
2004/02/05 |
6156.50 |
2004/02/06 |
6290.26 |
2004/02/09 |
6430.55 |
2004/02/10 |
6394.90 |
2004/02/11 |
6399.54 |
2004/02/12 |
6441.33 |
2004/02/13 |
6494.29 |
2004/02/16 |
6549.01 |
2004/02/17 |
6547.87 |
2004/02/18 |
6597.50 |
2004/02/19 |
6556.70 |
2004/02/20 |
6561.14 |
2004/02/23 |
6525.26 |
2004/02/24 |
6522.61 |
2004/02/25 |
6442.86 |
2004/02/26 |
6488.42 |
2004/02/27 |
6585.01 |
2004/03/01 |
6583.32 |
2004/03/02 |
6524.39 |
2004/03/03 |
6414.80 |
2004/03/04 |
6414.14 |
2004/03/05 |
6416.07 |
2004/03/08 |
6467.50 |
2004/03/09 |
6399.74 |
2004/03/10 |
6314.61 |
2004/03/11 |
6202.13 |
2004/03/12 |
6173.61 |
2004/03/15 |
6185.08 |
2004/03/16 |
6181.27 |
2004/03/17 |
6221.93 |
2004/03/18 |
6148.90 |
2004/03/19 |
6134.40 |
2004/03/22 |
6018.46 |
2004/03/23 |
6045.23 |
2004/03/24 |
6100.25 |
2004/03/25 |
6007.58 |
2004/03/26 |
5989.78 |
2004/03/29 |
5945.31 |
2004/03/30 |
6046.99 |
2004/03/31 |
6070.00 |
2004/04/01 |
6058.73 |
2004/04/02 |
6109.02 |
2004/04/06 |
6193.61 |
2004/04/07 |
6207.37 |
2004/04/08 |
6213.26 |
2004/04/13 |
6242.60 |
2004/04/14 |
6061.70 |
2004/04/15 |
5969.41 |
2004/04/16 |
5971.36 |
2004/04/19 |
5956.11 |
2004/04/20 |
5893.78 |
2004/04/21 |
5789.18 |
2004/04/22 |
5777.13 |
2004/04/23 |
5895.59 |
2004/04/26 |
5760.29 |
2004/04/27 |
5766.89 |
2004/04/28 |
5771.40 |
2004/04/29 |
5656.70 |
2004/04/30 |
5623.48 |
2004/05/03 |
5623.79 |
2004/05/04 |
5707.40 |
2004/05/05 |
5648.36 |
2004/05/06 |
5679.22 |
2004/05/07 |
5626.60 |
2004/05/10 |
5348.05 |
2004/05/11 |
5368.24 |
2004/05/12 |
5395.02 |
2004/05/13 |
5324.02 |
2004/05/14 |
5222.12 |
2004/05/17 |
5039.30 |
2004/05/18 |
5105.14 |
2004/05/19 |
5310.24 |
2004/05/20 |
5264.01 |
2004/05/21 |
5383.89 |
2004/05/24 |
5435.54 |
2004/05/25 |
5446.53 |
2004/05/27 |
5590.54 |
2004/05/28 |
5647.76 |
2004/05/31 |
5675.85 |
2004/06/01 |
5631.05 |
2004/06/02 |
5673.88 |
2004/06/03 |
5541.05 |
2004/06/04 |
5577.26 |
2004/06/07 |
5718.63 |
2004/06/08 |
5724.62 |
2004/06/09 |
5718.81 |
2004/06/10 |
5742.23 |
2004/06/11 |
5740.51 |
2004/06/14 |
5595.65 |
2004/06/15 |
5576.03 |
2004/06/16 |
5606.42 |
2004/06/17 |
5548.81 |
2004/06/18 |
5445.42 |
2004/06/21 |
5443.69 |
2004/06/23 |
5456.83 |
2004/06/24 |
5598.28 |
2004/06/25 |
5609.47 |
2004/06/28 |
5628.29 |
2004/06/29 |
5599.12 |
2004/06/30 |
5673.29 |
2004/07/02 |
5656.58 |
2004/07/05 |
5676.82 |
2004/07/06 |
5707.95 |
2004/07/07 |
5725.52 |
2004/07/08 |
5638.85 |
2004/07/09 |
5667.35 |
2004/07/12 |
5653.17 |
2004/07/13 |
5599.31 |
2004/07/14 |
5538.32 |
2004/07/15 |
5539.67 |
2004/07/16 |
5595.01 |
2004/07/19 |
5649.28 |
2004/07/20 |
5632.77 |
2004/07/21 |
5737.58 |
2004/07/22 |
5698.92 |
2004/07/23 |
5708.27 |
2004/07/26 |
5689.56 |
2004/07/27 |
5684.27 |
2004/07/28 |
5701.03 |
2004/07/29 |
5649.88 |
2004/07/30 |
5674.82 |
2004/08/02 |
5654.53 |
2004/08/03 |
5698.46 |
2004/08/04 |
5670.27 |
2004/08/05 |
5764.25 |
2004/08/06 |
5751.18 |
2004/08/09 |
5735.30 |
2004/08/10 |
5703.58 |
2004/08/11 |
5661.75 |
2004/08/12 |
5681.74 |
2004/08/13 |
5653.76 |
2004/08/16 |
5596.73 |
2004/08/17 |
5613.57 |
2004/08/18 |
5617.13 |
2004/08/19 |
5698.38 |
2004/08/20 |
5687.92 |
2004/08/23 |
5702.87 |
2004/08/24 |
5787.60 |
2004/08/25 |
5858.48 |
2004/08/26 |
5866.91 |
2004/08/27 |
5868.23 |
2004/08/30 |
5895.39 |
2004/08/31 |
5890.63 |
2004/09/01 |
5969.84 |
2004/09/02 |
5964.09 |
2004/09/03 |
5937.40 |
2004/09/06 |
6005.17 |
2004/09/07 |
6031.77 |
2004/09/08 |
5999.53 |
2004/09/09 |
5948.13 |
2004/09/10 |
5966.95 |
2004/09/13 |
6024.13 |
2004/09/14 |
6034.92 |
2004/09/15 |
6018.06 |
2004/09/16 |
6081.99 |
2004/09/17 |
6095.00 |
2004/09/20 |
6106.59 |
2004/09/21 |
6141.15 |
2004/09/22 |
6113.67 |
2004/09/23 |
6115.82 |
2004/09/24 |
6025.32 |
2004/09/27 |
6010.06 |
2004/09/28 |
5984.63 |
2004/09/30 |
6063.87 |
2004/10/04 |
6176.35 |
2004/10/05 |
6175.19 |
2004/10/06 |
6151.78 |
2004/10/07 |
6189.55 |
2004/10/08 |
6148.30 |
2004/10/11 |
6173.83 |
2004/10/12 |
6150.59 |
2004/10/13 |
6108.92 |
2004/10/14 |
6044.11 |
2004/10/15 |
6060.09 |
2004/10/18 |
6050.59 |
2004/10/19 |
6108.88 |
2004/10/20 |
6035.60 |
2004/10/21 |
6031.51 |
2004/10/25 |
5951.99 |
2004/10/26 |
5972.89 |
2004/10/27 |
5978.65 |
2004/10/28 |
6095.14 |
2004/10/29 |
6056.94 |
2004/11/01 |
6072.19 |
2004/11/02 |
6167.78 |
2004/11/03 |
6222.64 |
2004/11/04 |
6218.82 |
2004/11/05 |
6278.79 |
2004/11/08 |
6306.01 |
2004/11/09 |
6306.69 |
2004/11/10 |
6366.98 |
2004/11/11 |
6354.26 |
2004/11/12 |
6423.37 |
2004/11/15 |
6488.33 |
2004/11/16 |
6408.57 |
2004/11/17 |
6448.53 |
2004/11/18 |
6454.11 |
2004/11/19 |
6448.93 |
2004/11/22 |
6456.45 |
2004/11/23 |
6554.60 |
2004/11/24 |
6557.41 |
2004/11/25 |
6519.34 |
2004/11/26 |
6508.89 |
2004/11/29 |
6576.90 |
2004/11/30 |
6575.56 |
2004/12/01 |
6593.97 |
2004/12/02 |
6641.88 |
2004/12/03 |
6606.98 |
2004/12/06 |
6626.98 |
2004/12/07 |
6615.21 |
2004/12/08 |
6514.77 |
2004/12/09 |
6509.77 |
2004/12/10 |
6456.47 |
2004/12/13 |
6444.80 |
2004/12/14 |
6508.85 |
2004/12/15 |
6533.14 |
2004/12/16 |
6520.71 |
2004/12/17 |
6518.13 |
2004/12/20 |
6607.17 |
2004/12/21 |
6593.24 |
2004/12/22 |
6574.74 |
2004/12/23 |
6611.62 |
2004/12/24 |
6604.16 |
2004/12/28 |
6615.90 |
2004/12/29 |
6644.57 |
2004/12/30 |
6612.97 |
2004/12/31 |
6652.88 |