Date Nifty NTPC Returns

31-Mar-09 3020.95 183.06 Nifty NTPC Beta

30-Mar-09 2978.15 183.9 -1.42% 0.46% Nifty NTPC
27-Mar-09 3108.65 181.88 4.38% -1.10% 1.000 0.67
26-Mar-09 3082.25 180.41 -0.85% -0.81%
25-Mar-09 2984.35 177.64 -3.18% -1.54%
24-Mar-09 2938.7 183.59 -1.53% 3.35%
23-Mar-09 2939.9 182.86 0.04% -0.40%
20-Mar-09 2807.05 177.58 -4.52% -2.89%
19-Mar-09 2807.15 177.15 0.00% -0.24%
18-Mar-09 2794.7 175.5 -0.44% -0.93%
17-Mar-09 2757.45 173.35 -1.33% -1.23%
16-Mar-09 2777.25 169.84 0.72% -2.02%
13-Mar-09 2719.25 170.8 -2.09% 0.57%
12-Mar-09 2617.45 175.23 -3.74% 2.59%
9-Mar-09 2573.15 175.82 -1.69% 0.34%
6-Mar-09 2620.15 173.72 1.83% -1.19%
5-Mar-09 2576.7 174.6 -1.66% 0.51%
4-Mar-09 2645.2 178.3 2.66% 2.12%
3-Mar-09 2622.4 179.72 -0.86% 0.80%
2-Mar-09 2674.6 180.62 1.99% 0.50%
27-Feb-09 2763.65 182.33 3.33% 0.95%
26-Feb-09 2785.65 182.43 0.80% 0.05%
25-Feb-09 2762.5 179.82 -0.83% -1.43%
24-Feb-09 2733.9 177.86 -1.04% -1.09%
20-Feb-09 2736.45 176.94 0.09% -0.52%
19-Feb-09 2789.35 177.89 1.93% 0.54%
18-Feb-09 2776.15 175.7 -0.47% -1.23%
17-Feb-09 2770.5 175.16 -0.20% -0.31%
16-Feb-09 2848.5 179.75 2.82% 2.62%
13-Feb-09 2948.35 183.01 3.51% 1.81%
12-Feb-09 2893.05 180.25 -1.88% -1.51%
11-Feb-09 2925.7 181.23 1.13% 0.54%
10-Feb-09 2934.5 181.23 0.30% 0.00%
9-Feb-09 2919.9 181.45 -0.50% 0.12%
6-Feb-09 2843.1 180.2 -2.63% -0.69%
5-Feb-09 2780.05 176.12 -2.22% -2.26%
4-Feb-09 2803.05 177.67 0.83% 0.88%
3-Feb-09 2783.9 179.17 -0.68% 0.84%
2-Feb-09 2766.65 183.93 -0.62% 2.66%
30-Jan-09 2874.8 187.48 3.91% 1.93%
29-Jan-09 2823.95 187.95 -1.77% 0.25%
 28-Jan-09 2849.5 190.02 0.90% 1.10%
27-Jan-09 2771.35 186.48 -2.74% -1.86%
23-Jan-09 2678.55 177.13 -3.35% -5.01%
22-Jan-09 2713.8 178.89 1.32% 0.99%
21-Jan-09 2706.15 183.29 -0.28% 2.46%
20-Jan-09 2796.6 183.9 3.34% 0.33%
19-Jan-09 2846.2 178.88 1.77% -2.73%
16-Jan-09 2828.45 176.56 -0.62% -1.30%
15-Jan-09 2736.7 167.27 -3.24% -5.26%
14-Jan-09 2835.3 169.88 3.60% 1.56%
13-Jan-09 2744.95 168.28 -3.19% -0.94%
12-Jan-09 2773.1 171.1 1.03% 1.68%
9-Jan-09 2873 173.86 3.60% 1.61%
7-Jan-09 2920.4 172.47 1.65% -0.80%
6-Jan-09 3112.8 177.55 6.59% 2.95%
5-Jan-09 3121.45 181.43 0.28% 2.19%
2-Jan-09 3046.75 183.37 -2.39% 1.07%
1-Jan-09 3033.45 181.65 -0.44% -0.94%
31-Dec-08 2959.15 181.28 -2.45% -0.20%
30-Dec-08 2979.5 178.84 0.69% -1.35%
29-Dec-08 2922.2 174.84 -1.92% -2.24%
26-Dec-08 2857.25 177.48 -2.22% 1.51%
24-Dec-08 2916.85 177.23 2.09% -0.14%
23-Dec-08 2968.65 179.79 1.78% 1.44%
22-Dec-08 3039.3 181.4 2.38% 0.90%
19-Dec-08 3077.5 182.63 1.26% 0.68%
18-Dec-08 3060.75 178.73 -0.54% -2.14%
17-Dec-08 2954.35 174.07 -3.48% -2.61%
16-Dec-08 3041.75 172.13 2.96% -1.11%
15-Dec-08 2981.2 168.03 -1.99% -2.38%
12-Dec-08 2921.35 163.35 -2.01% -2.79%
11-Dec-08 2920.15 165.93 -0.04% 1.58%
10-Dec-08 2928.25 169.16 0.28% 1.95%
8-Dec-08 2784 166.98 -4.93% -1.29%
5-Dec-08 2714.4 161.31 -2.50% -3.40%
4-Dec-08 2788 162.23 2.71% 0.57%
3-Dec-08 2656.45 158.74 -4.72% -2.15%
2-Dec-08 2657.8 155.68 0.05% -1.93%
1-Dec-08 2682.9 159.94 0.94% 2.74%
28-Nov-08 2755.1 161.75 2.69% 1.13%
26-Nov-08 2752.25 158.33 -0.10% -2.11%
25-Nov-08 2654 156.1 -3.57% -1.41%
24-Nov-08 2708.25 152.17 2.04% -2.52%
21-Nov-08 2693.45 144.66 -0.55% -4.94%
20-Nov-08 2553.15 135.35 -5.21% -6.44%
19-Nov-08 2635 139.33 3.21% 2.94%
18-Nov-08 2683.15 142.69 1.83% 2.41%
17-Nov-08 2799.55 148.96 4.34% 4.39%
14-Nov-08 2810.35 150.49 0.39% 1.03%
12-Nov-08 2848.45 153.23 1.36% 1.82%
11-Nov-08 2938.65 154.94 3.17% 1.12%
10-Nov-08 3148.25 159.45 7.13% 2.91%
7-Nov-08 2973 149.26 -5.57% -6.39%
6-Nov-08 2892.65 144.98 -2.70% -2.87%
5-Nov-08 2994.95 149.61 3.54% 3.19%
4-Nov-08 3142.1 151.2 4.91% 1.06%
3-Nov-08 3043.85 147.3 -3.13% -2.58%
31-Oct-08 2885.6 139.94 -5.20% -5.00%
29-Oct-08 2697.05 132.11 -6.53% -5.60%
28-Oct-08 2684.6 132.05 -0.46% -0.05%
27-Oct-08 2524.2 119.82 -5.97% -9.26%
24-Oct-08 2584 134.25 2.37% 12.04%
23-Oct-08 2943.15 143.49 13.90% 6.88%
22-Oct-08 3065.15 145.98 4.15% 1.74%
21-Oct-08 3234.9 153.7 5.54% 5.29%
20-Oct-08 3122.8 149.76 -3.47% -2.56%
17-Oct-08 3074.35 156.95 -1.55% 4.80%
16-Oct-08 3269.3 162.01 6.34% 3.22%
15-Oct-08 3338.4 170.7 2.11% 5.36%
14-Oct-08 3518.65 176.75 5.40% 3.54%
13-Oct-08 3490.7 174.29 -0.79% -1.39%
10-Oct-08 3279.95 166.62 -6.04% -4.40%
8-Oct-08 3513.65 171.96 7.13% 3.20%
7-Oct-08 3606.6 174.16 2.65% 1.28%
6-Oct-08 3602.35 168.1 -0.12% -3.48%
3-Oct-08 3818.3 173.84 5.99% 3.41%
1-Oct-08 3950.75 173.07 3.47% -0.44%
30-Sep-08 3921.2 170.05 -0.75% -1.74%
29-Sep-08 3850.05 169.45 -1.81% -0.35%
26-Sep-08 3985.25 175.58 3.51% 3.62%
25-Sep-08 4110.55 176.93 3.14% 0.77%
24-Sep-08 4161.25 179.99 1.23% 1.73%
23-Sep-08 4126.9 180.64 -0.83% 0.36%
22-Sep-08 4223.05 182.01 2.33% 0.76%
19-Sep-08 4245.25 180.96 0.53% -0.58%
18-Sep-08 4038.15 170.59 -4.88% -5.73%
17-Sep-08 4008.25 168.92 -0.74% -0.98%
16-Sep-08 4074.9 167.82 1.66% -0.65%
15-Sep-08 4072.9 166.89 -0.05% -0.55%
12-Sep-08 4228.45 175.51 3.82% 5.17%
11-Sep-08 4290.3 174.01 1.46% -0.85%
10-Sep-08 4400.25 179.11 2.56% 2.93%
9-Sep-08 4468.7 179.56 1.56% 0.25%
8-Sep-08 4482.3 184.46 0.30% 2.73%
5-Sep-08 4352.3 173.63 -2.90% -5.87%
4-Sep-08 4447.75 174.08 2.19% 0.26%
2-Sep-08 4504 177.47 1.26% 1.95%
1-Sep-08 4348.65 171.69 -3.45% -3.26%
29-Aug-08 4360 173.47 0.26% 1.04%
28-Aug-08 4214 170.39 -3.35% -1.78%
27-Aug-08 4292.1 171.12 1.85% 0.43%
26-Aug-08 4337.5 171.31 1.06% 0.11%
25-Aug-08 4335.35 171.6 -0.05% 0.17%
22-Aug-08 4327.45 169.02 -0.18% -1.50%
21-Aug-08 4283.85 176.61 -1.01% 4.49%
20-Aug-08 4415.75 184.27 3.08% 4.34%
19-Aug-08 4368.25 181.13 -1.08% -1.70%
18-Aug-08 4393.05 180.71 0.57% -0.23%
14-Aug-08 4430.7 182.65 0.86% 1.07%
13-Aug-08 4529.05 185.18 2.22% 1.39%
12-Aug-08 4552.25 185.96 0.51% 0.42%
11-Aug-08 4620.4 184.14 1.50% -0.98%
8-Aug-08 4529.5 183.97 -1.97% -0.09%
7-Aug-08 4523.85 183.84 -0.12% -0.07%
6-Aug-08 4517.55 183.31 -0.14% -0.29%
5-Aug-08 4502.85 178.01 -0.33% -2.89%
4-Aug-08 4395.35 176.1 -2.39% -1.07%
1-Aug-08 4413.55 174.24 0.41% -1.06%
31-Jul-08 4332.95 172.35 -1.83% -1.08%
30-Jul-08 4313.55 171.29 -0.45% -0.62%
29-Jul-08 4189.85 178.96 -2.87% 4.48%
28-Jul-08 4332.1 185.86 3.40% 3.86%
25-Jul-08 4311.85 187.49 -0.47% 0.88%
24-Jul-08 4433.55 185.98 2.82% -0.81%
23-Jul-08 4476.8 191.55 0.98% 2.99%
22-Jul-08 4240.1 184.3 -5.29% -3.78%
21-Jul-08 4159.5 178.19 -1.90% -3.32%
18-Jul-08 4092.25 169.53 -1.62% -4.86%
17-Jul-08 3947.2 164.98 -3.54% -2.68%
 16-Jul-08 3816.7 161.27 -3.31% -2.25%
15-Jul-08 3861.1 162.42 1.16% 0.71%
14-Jul-08 4039.7 166.31 4.63% 2.40%
11-Jul-08 4049 163.66 0.23% -1.59%
10-Jul-08 4162.2 167 2.80% 2.04%
9-Jul-08 4157.1 167.26 -0.12% 0.16%
8-Jul-08 3988.55 157.3 -4.05% -5.95%
7-Jul-08 4030 156.25 1.04% -0.67%
4-Jul-08 4016 153.84 -0.35% -1.54%
3-Jul-08 3925.75 153.22 -2.25% -0.40%
2-Jul-08 4093.35 155.68 4.27% 1.61%
1-Jul-08 3896.75 152.84 -4.80% -1.82%
30-Jun-08 4040.55 151.83 3.69% -0.66%
27-Jun-08 4136.65 150.71 2.38% -0.74%
26-Jun-08 4315.85 154.16 4.33% 2.29%
25-Jun-08 4252.65 156.8 -1.46% 1.71%
24-Jun-08 4191.1 160.74 -1.45% 2.51%
23-Jun-08 4266.4 162.54 1.80% 1.12%
20-Jun-08 4347.55 166.16 1.90% 2.23%
19-Jun-08 4504.25 165.65 3.60% -0.31%
18-Jun-08 4582.4 169.44 1.74% 2.29%
17-Jun-08 4653 167.9 1.54% -0.91%
16-Jun-08 4572.5 165.21 -1.73% -1.60%
13-Jun-08 4517.1 160.84 -1.21% -2.65%
12-Jun-08 4539.35 161.86 0.49% 0.63%
11-Jun-08 4523.6 165.79 -0.35% 2.43%
10-Jun-08 4449.8 159.77 -1.63% -3.63%
9-Jun-08 4500.95 161.34 1.15% 0.98%
6-Jun-08 4627.8 166.2 2.82% 3.01%
5-Jun-08 4676.95 163.09 1.06% -1.87%
4-Jun-08 4585.6 159.8 -1.95% -2.02%
3-Jun-08 4715.9 158.91 2.84% -0.56%
2-Jun-08 4739.6 165.71 0.50% 4.28%
30-May-08 4870.1 172.4 2.75% 4.04%
29-May-08 4835.3 173.82 -0.71% 0.82%
28-May-08 4918.35 176.32 1.72% 1.44%
27-May-08 4859.8 177.63 -1.19% 0.74%
26-May-08 4875.05 174.92 0.31% -1.53%
23-May-08 4946.55 177.24 1.47% 1.33%
22-May-08 5025.45 178.99 1.60% 0.99%
21-May-08 5117.65 182.16 1.83% 1.77%
20-May-08 5104.95 186.74 -0.25% 2.51%
16-May-08 5157.7 190.95 1.03% 2.25%
15-May-08 5115.25 191.33 -0.82% 0.20%
14-May-08 5011.75 188.65 -2.02% -1.40%
13-May-08 4957.8 192.16 -1.08% 1.86%
12-May-08 5012.65 191.77 1.11% -0.20%
9-May-08 4982.6 192.06 -0.60% 0.15%
8-May-08 5081.7 193.2 1.99% 0.59%
7-May-08 5135.5 193.92 1.06% 0.37%
6-May-08 5144.65 196.89 0.18% 1.53%
5-May-08 5192.25 199.2 0.93% 1.17%
2-May-08 5228.2 201.04 0.69% 0.92%
30-Apr-08 5165.9 197.43 -1.19% -1.80%
29-Apr-08 5195.5 194.94 0.57% -1.26%
28-Apr-08 5089.65 193.38 -2.04% -0.80%
25-Apr-08 5111.7 192.36 0.43% -0.53%
24-Apr-08 4999.85 192.36 -2.19% 0.00%
23-Apr-08 5022.8 196.96 0.46% 2.39%
22-Apr-08 5049.3 197.47 0.53% 0.26%
21-Apr-08 5037 193.24 -0.24% -2.14%
17-Apr-08 4958.4 190.04 -1.56% -1.66%
16-Apr-08 4887.3 190.27 -1.43% 0.12%
15-Apr-08 4879.65 189.31 -0.16% -0.50%
11-Apr-08 4777.8 186.76 -2.09% -1.35%
10-Apr-08 4733 186.13 -0.94% -0.34%
9-Apr-08 4747.05 186.67 0.30% 0.29%
8-Apr-08 4709.65 187.28 -0.79% 0.33%
7-Apr-08 4761.2 191.96 1.09% 2.50%
4-Apr-08 4647 191.72 -2.40% -0.13%
3-Apr-08 4771.6 194.24 2.68% 1.31%
2-Apr-08 4754.2 195.69 -0.36% 0.75%
1-Apr-08 4739.55 194.54 -0.31% -0.59%
31-Mar-08 4734.5 198.92 -0.11% 2.25%
28-Mar-08 4942 201.28 4.38% 1.19%
27-Mar-08 4830.25 196.72 -2.26% -2.27%
26-Mar-08 4828.85 199.21 -0.03% 1.27%
25-Mar-08 4877.5 196.23 1.01% -1.50%
24-Mar-08 4609.85 191.59 -5.49% -2.36%
19-Mar-08 4573.95 193.56 -0.78% 1.03%
18-Mar-08 4533 191.74 -0.90% -0.94%
17-Mar-08 4503.1 187.83 -0.66% -2.04%
14-Mar-08 4745.8 192.35 5.39% 2.41%
13-Mar-08 4623.6 185.87 -2.57% -3.37%
12-Mar-08 4872 195.89 5.37% 5.39%
11-Mar-08 4865.9 191.82 -0.13% -2.08%
10-Mar-08 4800.4 183.79 -1.35% -4.19%
7-Mar-08 4771.6 185.22 -0.60% 0.78%
5-Mar-08 4921.4 194.23 3.14% 4.86%
4-Mar-08 4864.25 189.94 -1.16% -2.21%
3-Mar-08 4953 192.46 1.82% 1.33%
29-Feb-08 5223.5 202.44 5.46% 5.19%
28-Feb-08 5285.1 201.62 1.18% -0.41%
27-Feb-08 5268.4 206.11 -0.32% 2.23%
26-Feb-08 5270.05 203.97 0.03% -1.04%
25-Feb-08 5200.7 200.6 -1.32% -1.65%
22-Feb-08 5110.75 197.88 -1.73% -1.36%
21-Feb-08 5191.8 200.23 1.59% 1.19%
20-Feb-08 5154.45 197.93 -0.72% -1.15%
19-Feb-08 5280.8 206.69 2.45% 4.43%
18-Feb-08 5276.9 205.3 -0.07% -0.67%
15-Feb-08 5302.9 202.26 0.49% -1.48%
14-Feb-08 5202 197.2 -1.90% -2.50%
13-Feb-08 4929.45 187.94 -5.24% -4.70%
12-Feb-08 4838.25 189.41 -1.85% 0.78%
11-Feb-08 4857 195.01 0.39% 2.96%
8-Feb-08 5120.35 203.59 5.42% 4.40%
7-Feb-08 5133.25 212.76 0.25% 4.50%
6-Feb-08 5322.55 217.14 3.69% 2.06%
5-Feb-08 5483.9 221.71 3.03% 2.10%
4-Feb-08 5463.5 213.91 -0.37% -3.52%
1-Feb-08 5317.25 202.44 -2.68% -5.36%
31-Jan-08 5137.45 200.01 -3.38% -1.20%
30-Jan-08 5167.6 206.66 0.59% 3.32%
29-Jan-08 5280.8 214.24 2.19% 3.67%
28-Jan-08 5274.1 211.7 -0.13% -1.19%
25-Jan-08 5383.35 217.43 2.07% 2.71%
24-Jan-08 5033.45 212.81 -6.50% -2.12%
23-Jan-08 5203.4 216.77 3.38% 1.86%
22-Jan-08 4899.3 188.74 -5.84% -12.93%
21-Jan-08 5208.8 218.54 6.32% 15.79%
18-Jan-08 5705.3 247.88 9.53% 13.43%
17-Jan-08 5913.2 259.56 3.64% 4.71%
16-Jan-08 5935.75 261.21 0.38% 0.64%
15-Jan-08 6074.25 282.14 2.33% 8.01%
14-Jan-08 6206.8 279.66 2.18% -0.88%
11-Jan-08 6200.1 268.58 -0.11% -3.96%
10-Jan-08 6156.95 276 -0.70% 2.76%
9-Jan-08 6272 274.26 1.87% -0.63%
 8-Jan-08 6287.85 264.45 0.25% -3.58%
7-Jan-08 6279.1 270.63 -0.14% 2.34%
4-Jan-08 6274.3 274.9 -0.08% 1.58%
3-Jan-08 6178.55 269.41 -1.53% -2.00%
2-Jan-08 6179.4 255.44 0.01% -5.19%
1-Jan-08 6144.35 255.01 -0.57% -0.17%
31-Dec-07 6138.6 247.96 -0.09% -2.76%
28-Dec-07 6079.7 241.66 -0.96% -2.54%
27-Dec-07 6081.5 239.45 0.03% -0.91%
26-Dec-07 6070.75 239.06 -0.18% -0.16%
24-Dec-07 5985.1 235.02 -1.41% -1.69%
20-Dec-07 5766.5 228.93 -3.65% -2.59%
19-Dec-07 5751.15 230.47 -0.27% 0.67%
18-Dec-07 5742.3 231.88 -0.15% 0.61%
17-Dec-07 5777 235.04 0.60% 1.36%
14-Dec-07 6047.7 247.97 4.69% 5.50%
13-Dec-07 6058.1 248.09 0.17% 0.05%
12-Dec-07 6159.3 246.64 1.67% -0.58%
11-Dec-07 6097.25 244.87 -1.01% -0.72%
10-Dec-07 5960.6 241.78 -2.24% -1.26%
7-Dec-07 5974.3 243.73 0.23% 0.81%
6-Dec-07 5954.7 249.47 -0.33% 2.36%
5-Dec-07 5940 243.16 -0.25% -2.53%
4-Dec-07 5858.35 240.64 -1.37% -1.04%
3-Dec-07 5865 240.88 0.11% 0.10%
30-Nov-07 5762.75 235.56 -1.74% -2.21%
29-Nov-07 5634.6 231.9 -2.22% -1.55%
28-Nov-07 5617.55 237.2 -0.30% 2.29%
27-Nov-07 5698.15 234.97 1.43% -0.94%
26-Nov-07 5731.7 240.68 0.59% 2.43%
23-Nov-07 5608.6 234.87 -2.15% -2.41%
22-Nov-07 5519.35 227.84 -1.59% -2.99%
21-Nov-07 5561.05 247.87 0.76% 8.79%
20-Nov-07 5780.9 263.94 3.95% 6.48%
19-Nov-07 5907.65 267.12 2.19% 1.20%
16-Nov-07 5906.85 267.76 -0.01% 0.24%
15-Nov-07 5912.1 272.17 0.09% 1.65%
14-Nov-07 5937.9 276.89 0.44% 1.73%
13-Nov-07 5695.4 266.37 -4.08% -3.80%
12-Nov-07 5617.1 244.97 -1.37% -8.03%
9-Nov-07 5663.25 242.12 0.82% -1.16%
8-Nov-07 5698.75 240.66 0.63% -0.60%
7-Nov-07 5782.35 241.1 1.47% 0.18%
 6-Nov-07 5786.5 243.39 0.07% 0.95%
5-Nov-07 5847.3 238.75 1.05% -1.91%
2-Nov-07 5932.4 233.43 1.46% -2.23%
1-Nov-07 5866.45 237.14 -1.11% 1.59%
31-Oct-07 5900.65 240.21 0.58% 1.29%
30-Oct-07 5868.75 234.51 -0.54% -2.37%
29-Oct-07 5905.9 235.82 0.63% 0.56%
26-Oct-07 5702.3 227.47 -3.45% -3.54%
25-Oct-07 5568.95 222.25 -2.34% -2.29%
24-Oct-07 5496.15 220.95 -1.31% -0.58%
23-Oct-07 5473.7 211.8 -0.41% -4.14%
22-Oct-07 5184 200.24 -5.29% -5.46%
19-Oct-07 5215.3 203.75 0.60% 1.75%
18-Oct-07 5351 222.29 2.60% 9.10%
17-Oct-07 5559.3 217.14 3.89% -2.32%
16-Oct-07 5668.05 229.92 1.96% 5.89%
15-Oct-07 5670.4 224.87 0.04% -2.20%
12-Oct-07 5428.25 220.18 -4.27% -2.09%
11-Oct-07 5524.85 220.97 1.78% 0.36%
10-Oct-07 5441.45 219.35 -1.51% -0.73%
9-Oct-07 5327.25 210.11 -2.10% -4.21%
8-Oct-07 5085.1 206.45 -4.55% -1.74%
5-Oct-07 5185.85 220.95 1.98% 7.02%
4-Oct-07 5208.65 223.14 0.44% 0.99%
3-Oct-07 5210.8 215.61 0.04% -3.37%
1-Oct-07 5068.95 203.28 -2.72% -5.72%
28-Sep-07 5021.35 194.46 -0.94% -4.34%
27-Sep-07 5000.55 192.81 -0.41% -0.85%
26-Sep-07 4940.5 194.17 -1.20% 0.71%
25-Sep-07 4938.85 194.89 -0.03% 0.37%
24-Sep-07 4932.2 194.5 -0.13% -0.20%
21-Sep-07 4837.55 186.95 -1.92% -3.88%
20-Sep-07 4747.55 191.23 -1.86% 2.29%
19-Sep-07 4732.35 188.14 -0.32% -1.62%
18-Sep-07 4546.2 184.33 -3.93% -2.03%
17-Sep-07 4494.65 183.97 -1.13% -0.20%
14-Sep-07 4518 189.47 0.52% 2.99%
13-Sep-07 4528.95 191.13 0.24% 0.88%
12-Sep-07 4496.85 193.11 -0.71% 1.04%
11-Sep-07 4497.05 193.39 0.00% 0.14%
10-Sep-07 4507.85 190.21 0.24% -1.64%
7-Sep-07 4509.5 188.31 0.04% -1.00%
6-Sep-07 4518.6 185.45 0.20% -1.52%
 5-Sep-07 4475.85 186.51 -0.95% 0.57%
4-Sep-07 4479.25 182.78 0.08% -2.00%
3-Sep-07 4474.75 181.02 -0.10% -0.96%
31-Aug-07 4464 172.24 -0.24% -4.85%
30-Aug-07 4412.3 165.96 -1.16% -3.65%
29-Aug-07 4359.3 165.24 -1.20% -0.43%
28-Aug-07 4320.7 167.78 -0.89% 1.54%
27-Aug-07 4302.6 167.88 -0.42% 0.06%
24-Aug-07 4190.15 161.85 -2.61% -3.59%
23-Aug-07 4114.95 161.78 -1.79% -0.04%
22-Aug-07 4153.15 159.46 0.93% -1.43%
21-Aug-07 4074.9 163.13 -1.88% 2.30%
20-Aug-07 4209.05 164.61 3.29% 0.91%
17-Aug-07 4108.05 163.37 -2.40% -0.75%
16-Aug-07 4178.6 168.86 1.72% 3.36%
14-Aug-07 4370.2 173.72 4.59% 2.88%
13-Aug-07 4373.65 167.84 0.08% -3.38%
10-Aug-07 4333.35 164.57 -0.92% -1.95%
9-Aug-07 4403.2 172.85 1.61% 5.03%
8-Aug-07 4462.1 171.62 1.34% -0.71%
7-Aug-07 4356.35 166.77 -2.37% -2.83%
6-Aug-07 4339.5 163.52 -0.39% -1.95%
3-Aug-07 4401.55 165.85 1.43% 1.42%
2-Aug-07 4356.35 162.85 -1.03% -1.81%
1-Aug-07 4345.85 161 -0.24% -1.14%
31-Jul-07 4528.85 165.13 4.21% 2.57%
30-Jul-07 4440.05 162.8 -1.96% -1.41%
27-Jul-07 4445.2 162.61 0.12% -0.12%
26-Jul-07 4619.8 168.39 3.93% 3.55%
25-Jul-07 4588.7 167.22 -0.67% -0.69%
24-Jul-07 4620.75 163.56 0.70% -2.19%
23-Jul-07 4619.35 156.98 -0.03% -4.02%
20-Jul-07 4566.05 156.41 -1.15% -0.36%
19-Jul-07 4562.1 155.29 -0.09% -0.72%
18-Jul-07 4499.55 155.14 -1.37% -0.10%
17-Jul-07 4496.75 156.49 -0.06% 0.87%
16-Jul-07 4512.15 155.54 0.34% -0.61%
13-Jul-07 4504.55 157.9 -0.17% 1.52%
12-Jul-07 4446.15 156.39 -1.30% -0.96%
11-Jul-07 4387.15 154.5 -1.33% -1.21%
10-Jul-07 4406.05 156.06 0.43% 1.01%
9-Jul-07 4419.4 156.93 0.30% 0.56%
6-Jul-07 4384.85 154.22 -0.78% -1.73%
 5-Jul-07 4353.95 153.42 -0.70% -0.52%
4-Jul-07 4359.3 154.26 0.12% 0.55%
3-Jul-07 4357.55 152.22 -0.04% -1.32%
2-Jul-07 4313.75 152.63 -1.01% 0.27%
29-Jun-07 4318.3 152.55 0.11% -0.05%
28-Jun-07 4282 151.18 -0.84% -0.90%
27-Jun-07 4263.95 151.76 -0.42% 0.38%
26-Jun-07 4285.7 153.56 0.51% 1.19%
25-Jun-07 4259.4 153.14 -0.61% -0.27%
22-Jun-07 4252.05 152.74 -0.17% -0.26%
21-Jun-07 4267.4 150.43 0.36% -1.51%
20-Jun-07 4248.65 151.1 -0.44% 0.45%
19-Jun-07 4214.3 150.86 -0.81% -0.16%
18-Jun-07 4147.1 150.24 -1.59% -0.41%
15-Jun-07 4171.45 151.32 0.59% 0.72%
14-Jun-07 4170 153.84 -0.03% 1.67%
13-Jun-07 4113.05 153.52 -1.37% -0.21%
12-Jun-07 4155.2 153.06 1.02% -0.30%
11-Jun-07 4145.6 154.69 -0.23% 1.06%
8-Jun-07 4145 153.83 -0.01% -0.56%
7-Jun-07 4179.5 155.22 0.83% 0.90%
6-Jun-07 4198.25 159.56 0.45% 2.80%
5-Jun-07 4284.65 159.51 2.06% -0.03%
4-Jun-07 4267.05 160.21 -0.41% 0.44%
1-Jun-07 4297.05 160.11 0.70% -0.06%
31-May-07 4295.8 158.55 -0.03% -0.97%
30-May-07 4249.65 162.57 -1.07% 2.54%
29-May-07 4293.25 161.72 1.03% -0.52%
28-May-07 4256.55 164.47 -0.85% 1.70%
25-May-07 4248.15 163.6 -0.20% -0.53%
24-May-07 4204.9 160.1 -1.02% -2.14%
23-May-07 4246.2 155.15 0.98% -3.09%
22-May-07 4278.1 154.77 0.75% -0.24%
21-May-07 4260.9 154.86 -0.40% 0.06%
18-May-07 4214.5 157.64 -1.09% 1.80%
17-May-07 4219.55 158.61 0.12% 0.62%
16-May-07 4170.95 157.38 -1.15% -0.78%
15-May-07 4120.3 155.95 -1.21% -0.91%
14-May-07 4134.3 157.09 0.34% 0.73%
11-May-07 4076.65 153.03 -1.39% -2.58%
10-May-07 4066.8 153.79 -0.24% 0.50%
9-May-07 4079.3 154.26 0.31% 0.31%
8-May-07 4077 156.02 -0.06% 1.14%
 7-May-07 4111.15 157.43 0.84% 0.90%
4-May-07 4117.35 158.38 0.15% 0.60%
3-May-07 4150.85 160.34 0.81% 1.24%
30-Apr-07 4087.9 159.17 -1.52% -0.73%
27-Apr-07 4083.5 159.36 -0.11% 0.12%
26-Apr-07 4177.85 156.99 2.31% -1.49%
25-Apr-07 4167.3 157.33 -0.25% 0.22%
24-Apr-07 4141.8 159.75 -0.61% 1.54%
23-Apr-07 4085.1 160.72 -1.37% 0.61%
20-Apr-07 4083.55 160.48 -0.04% -0.15%
19-Apr-07 3997.65 160.82 -2.10% 0.21%
18-Apr-07 4011.6 161.88 0.35% 0.66%
17-Apr-07 3984.95 158.48 -0.66% -2.10%
16-Apr-07 4013.35 158.79 0.71% 0.20%
13-Apr-07 3917.35 158.06 -2.39% -0.46%
12-Apr-07 3829.85 159.03 -2.23% 0.61%
11-Apr-07 3862.65 158.47 0.86% -0.35%
10-Apr-07 3848.15 157.79 -0.38% -0.43%
9-Apr-07 3843.5 159.98 -0.12% 1.39%
5-Apr-07 3752 159.59 -2.38% -0.24%
4-Apr-07 3733.25 159.42 -0.50% -0.11%
3-Apr-07 3690.65 152.72 -1.14% -4.20%
2-Apr-07 3633.6 147.61 -1.55% -3.35%
30-Mar-07 3821.55 149.83 5.17% 1.50%
29-Mar-07 3798.1 144.2 -0.61% -3.76%
28-Mar-07 3761.1 142.25 -0.97% -1.35%
26-Mar-07 3819.95 143.5 1.56% 0.88%
23-Mar-07 3861.05 144.8 1.08% 0.91%
22-Mar-07 3875.9 144.07 0.38% -0.50%
21-Mar-07 3764.55 143.65 -2.87% -0.29%
20-Mar-07 3697.6 143.51 -1.78% -0.10%
19-Mar-07 3678.9 142.81 -0.51% -0.49%
16-Mar-07 3608.55 139.76 -1.91% -2.14%
15-Mar-07 3643.6 140.23 0.97% 0.34%
14-Mar-07 3641.1 138.66 -0.07% -1.12%
13-Mar-07 3770.55 141.57 3.56% 2.10%
12-Mar-07 3734.6 140.24 -0.95% -0.94%
9-Mar-07 3718 139.23 -0.44% -0.72%
8-Mar-07 3761.65 133.77 1.17% -3.92%
7-Mar-07 3626.85 133.59 -3.58% -0.13%
6-Mar-07 3655.65 134.28 0.79% 0.52%
5-Mar-07 3576.5 133.92 -2.17% -0.27%
2-Mar-07 3726.75 141.5 4.20% 5.66%
 1-Mar-07 3811.2 139.76 2.27% -1.23%
28-Feb-07 3745.3 140.49 -1.73% 0.52%
27-Feb-07 3893.9 142.97 3.97% 1.77%
26-Feb-07 3942 142.16 1.24% -0.57%
23-Feb-07 3938.95 142.45 -0.08% 0.20%
22-Feb-07 4040 142.52 2.57% 0.05%
21-Feb-07 4096.2 142.25 1.39% -0.19%
20-Feb-07 4106.95 141.93 0.26% -0.22%
19-Feb-07 4164.55 142.52 1.40% 0.42%
15-Feb-07 4146.2 143.18 -0.44% 0.46%
14-Feb-07 4047.1 143.6 -2.39% 0.29%
13-Feb-07 4044.55 145.26 -0.06% 1.16%
12-Feb-07 4058.3 143.35 0.34% -1.31%
9-Feb-07 4187.4 144.38 3.18% 0.72%
8-Feb-07 4223.4 143.51 0.86% -0.60%
7-Feb-07 4224.25 142.74 0.02% -0.54%
6-Feb-07 4195.9 141.99 -0.67% -0.53%
5-Feb-07 4215.35 141.71 0.46% -0.20%
2-Feb-07 4183.5 144.41 -0.76% 1.91%
1-Feb-07 4137.2 144.12 -1.11% -0.20%
31-Jan-07 4082.7 143.37 -1.32% -0.52%
29-Jan-07 4124.45 142.12 1.02% -0.87%
25-Jan-07 4147.7 137.67 0.56% -3.13%
24-Jan-07 4089.9 136.39 -1.39% -0.93%
23-Jan-07 4066.1 137.22 -0.58% 0.61%
22-Jan-07 4102.45 138.6 0.89% 1.01%
19-Jan-07 4090.15 138.12 -0.30% -0.35%
18-Jan-07 4109.05 140.44 0.46% 1.68%
17-Jan-07 4076.45 139.49 -0.79% -0.68%
16-Jan-07 4080.5 138 0.10% -1.07%
15-Jan-07 4078.4 138.64 -0.05% 0.46%
12-Jan-07 4052.45 138.98 -0.64% 0.25%
11-Jan-07 3942.25 135.48 -2.72% -2.52%
10-Jan-07 3850.3 133.18 -2.33% -1.70%
9-Jan-07 3911.4 136.85 1.59% 2.76%
8-Jan-07 3933.4 136.57 0.56% -0.20%
5-Jan-07 3983.4 137.98 1.27% 1.03%
4-Jan-07 3988.8 138.37 0.14% 0.28%
3-Jan-07 4024.05 139.53 0.88% 0.84%
2-Jan-07 4007.4 137.79 -0.41% -1.25%
29-Dec-06 3966.4 136.19 -1.02% -1.16%
28-Dec-06 3970.55 136.15 0.10% -0.03%
27-Dec-06 3974.25 137.74 0.09% 1.17%
26-Dec-06 3940.5 136.59 -0.85% -0.83%
22-Dec-06 3871.15 134.08 -1.76% -1.84%
21-Dec-06 3833.5 133.6 -0.97% -0.36%
20-Dec-06 3815.55 134.77 -0.47% 0.88%
19-Dec-06 3832 136.32 0.43% 1.15%
18-Dec-06 3928.75 140.92 2.52% 3.37%
15-Dec-06 3888.65 144.45 -1.02% 2.50%
14-Dec-06 3843.05 144.64 -1.17% 0.13%
13-Dec-06 3765.2 137.4 -2.03% -5.01%
12-Dec-06 3716.9 138.92 -1.28% 1.11%
11-Dec-06 3849.5 145.84 3.57% 4.98%
8-Dec-06 3962 152.94 2.92% 4.87%
7-Dec-06 4015.35 150.71 1.35% -1.46%
6-Dec-06 4015.95 149.01 0.01% -1.13%
5-Dec-06 4015.75 150.85 0.00% 1.23%
4-Dec-06 4001 150.56 -0.37% -0.19%
1-Dec-06 3997.6 148.74 -0.08% -1.21%
30-Nov-06 3954.5 147.93 -1.08% -0.54%
29-Nov-06 3928.2 150.35 -0.67% 1.64%
28-Nov-06 3921.75 151.66 -0.16% 0.87%
27-Nov-06 3968.9 154.58 1.20% 1.93%
24-Nov-06 3950.85 148.19 -0.45% -4.13%
23-Nov-06 3945.45 142.35 -0.14% -3.94%
22-Nov-06 3954.75 139.3 0.24% -2.14%
21-Nov-06 3918.25 137.71 -0.92% -1.14%
20-Nov-06 3856.15 135.41 -1.58% -1.67%
17-Nov-06 3852.8 139.75 -0.09% 3.21%
16-Nov-06 3876.85 135.35 0.62% -3.15%
15-Nov-06 3876.3 134.94 -0.01% -0.30%
14-Nov-06 3865.9 135.65 -0.27% 0.53%
13-Nov-06 3858.75 135.94 -0.18% 0.21%
10-Nov-06 3834.75 130.12 -0.62% -4.28%
9-Nov-06 3796.4 129.74 -1.00% -0.29%
8-Nov-06 3777.3 128.67 -0.50% -0.82%
7-Nov-06 3798.75 131.74 0.57% 2.39%
6-Nov-06 3809.25 132.47 0.28% 0.55%
3-Nov-06 3805.35 130.85 -0.10% -1.22%
2-Nov-06 3791.2 130.27 -0.37% -0.44%
1-Nov-06 3767.05 130.01 -0.64% -0.20%
31-Oct-06 3744.1 129.98 -0.61% -0.02%
30-Oct-06 3769.1 129.43 0.67% -0.42%
27-Oct-06 3739.35 128.72 -0.79% -0.55%
26-Oct-06 3677.55 126.73 -1.65% -1.55%
23-Oct-06 3657.3 125.8 -0.55% -0.73%
21-Oct-06 3683.5 126.41 0.72% 0.48%
20-Oct-06 3676.85 126.43 -0.18% 0.02%
19-Oct-06 3677.8 126.28 0.03% -0.12%
18-Oct-06 3710.65 127.61 0.89% 1.05%
17-Oct-06 3715 128.97 0.12% 1.07%
16-Oct-06 3723.95 131.35 0.24% 1.85%
13-Oct-06 3676.05 131.03 -1.29% -0.24%
12-Oct-06 3621.05 130.45 -1.50% -0.44%
11-Oct-06 3558.55 131.98 -1.73% 1.17%
10-Oct-06 3571.05 132.48 0.35% 0.38%
9-Oct-06 3567.15 130.32 -0.11% -1.63%
6-Oct-06 3569.7 131.46 0.07% 0.87%
5-Oct-06 3564.9 131.33 -0.13% -0.10%
4-Oct-06 3515.35 131.33 -1.39% 0.00%
3-Oct-06 3569.6 132.11 1.54% 0.59%
29-Sep-06 3588.4 129.85 0.53% -1.71%
28-Sep-06 3571.75 127.53 -0.46% -1.79%
27-Sep-06 3579.3 127.77 0.21% 0.19%
26-Sep-06 3571.75 127.24 -0.21% -0.41%
25-Sep-06 3523.45 128.37 -1.35% 0.89%
22-Sep-06 3544.05 129.24 0.58% 0.68%
21-Sep-06 3553.05 130.19 0.25% 0.74%
20-Sep-06 3502.8 129.25 -1.41% -0.72%
19-Sep-06 3457.35 129.8 -1.30% 0.43%
18-Sep-06 3492.75 128.06 1.02% -1.34%
15-Sep-06 3478.6 127.81 -0.41% -0.20%
14-Sep-06 3471.6 128.4 -0.20% 0.46%
13-Sep-06 3454.55 128.27 -0.49% -0.10%
12-Sep-06 3389.9 121.66 -1.87% -5.15%
11-Sep-06 3366.15 123.13 -0.70% 1.21%
8-Sep-06 3471.45 125.3 3.13% 1.76%
7-Sep-06 3454.55 125.86 -0.49% 0.45%
6-Sep-06 3477.25 126.81 0.66% 0.75%
5-Sep-06 3473.75 126 -0.10% -0.64%
4-Sep-06 3476.85 127.27 0.09% 1.01%
1-Sep-06 3435.45 125.71 -1.19% -1.23%
31-Aug-06 3413.9 124.92 -0.63% -0.63%
30-Aug-06 3430.35 125.57 0.48% 0.52%
29-Aug-06 3425.7 126.97 -0.14% 1.11%
28-Aug-06 3401.1 125.1 -0.72% -1.47%
25-Aug-06 3385.95 125.78 -0.45% 0.54%
24-Aug-06 3370.4 125.02 -0.46% -0.60%
23-Aug-06 3335.8 123.97 -1.03% -0.84%
22-Aug-06 3364.6 123.69 0.86% -0.23%
21-Aug-06 3366 124.21 0.04% 0.42%
18-Aug-06 3356.75 125.24 -0.27% 0.83%
17-Aug-06 3353.9 125.41 -0.08% 0.14%
16-Aug-06 3356.05 126.07 0.06% 0.53%
14-Aug-06 3313.1 125.51 -1.28% -0.44%
11-Aug-06 3274.35 123.59 -1.17% -1.53%
10-Aug-06 3260.1 121.74 -0.44% -1.50%
9-Aug-06 3254.6 121.43 -0.17% -0.25%
8-Aug-06 3212.4 121.52 -1.30% 0.07%
7-Aug-06 3151.1 120.73 -1.91% -0.65%
4-Aug-06 3176.75 120.28 0.81% -0.37%
3-Aug-06 3190 122 0.42% 1.43%
2-Aug-06 3182.1 119.7 -0.25% -1.89%
1-Aug-06 3147.8 115.83 -1.08% -3.23%
31-Jul-06 3143.2 116.04 -0.15% 0.18%
28-Jul-06 3130.8 114.41 -0.39% -1.40%
27-Jul-06 3156.15 114.22 0.81% -0.17%
26-Jul-06 3110.15 111.17 -1.46% -2.67%
25-Jul-06 3040.5 110.66 -2.24% -0.46%
24-Jul-06 2985.85 106.64 -1.80% -3.63%
21-Jul-06 2945 109.11 -1.37% 2.32%
20-Jul-06 3023.05 113.21 2.65% 3.76%
19-Jul-06 2932.75 111.22 -2.99% -1.76%
18-Jul-06 2993.65 113.44 2.08% 2.00%
17-Jul-06 3007.55 114.88 0.46% 1.27%
14-Jul-06 3123.35 116.99 3.85% 1.84%
13-Jul-06 3169.3 117.54 1.47% 0.47%
12-Jul-06 3195.9 116.77 0.84% -0.66%
11-Jul-06 3116.15 116.84 -2.50% 0.06%
10-Jul-06 3142 116.57 0.83% -0.23%
7-Jul-06 3075.85 116.31 -2.11% -0.22%
6-Jul-06 3156.4 114.8 2.62% -1.30%
5-Jul-06 3197.1 115.26 1.29% 0.40%
4-Jul-06 3138.65 114.15 -1.83% -0.96%
3-Jul-06 3150.95 111.81 0.39% -2.05%
30-Jun-06 3128.2 110.61 -0.72% -1.07%
29-Jun-06 2997.9 107.28 -4.17% -3.01%
28-Jun-06 2981.1 108.45 -0.56% 1.09%
27-Jun-06 2982.45 108.21 0.05% -0.22%
26-Jun-06 2943.2 112.09 -1.32% 3.59%
25-Jun-06 3050.3 115.6 3.64% 3.13%
 23-Jun-06 3042.7 115.09 -0.25% -0.44%
22-Jun-06 2994.75 116 -1.58% 0.79%
21-Jun-06 2923.45 113.77 -2.38% -1.92%
20-Jun-06 2861.3 111.57 -2.13% -1.93%
19-Jun-06 2916.9 110.46 1.94% -0.99%
16-Jun-06 2890.35 109.88 -0.91% -0.53%
15-Jun-06 2798.8 104.08 -3.17% -5.28%
14-Jun-06 2632.8 102.32 -5.93% -1.69%
13-Jun-06 2663.3 103.86 1.16% 1.51%
12-Jun-06 2776.85 106.95 4.26% 2.98%
9-Jun-06 2866.3 107.26 3.22% 0.29%
8-Jun-06 2724.35 100.5 -4.95% -6.30%
7-Jun-06 2860.45 101.48 5.00% 0.98%
6-Jun-06 2937.3 106.44 2.69% 4.89%
5-Jun-06 3016.65 111.63 2.70% 4.88%
2-Jun-06 3091.35 109.86 2.48% -1.59%
1-Jun-06 2962.25 111.58 -4.18% 1.57%
31-May-06 3071.05 111.62 3.67% 0.04%
30-May-06 3185.3 114.93 3.72% 2.97%
29-May-06 3214.9 115.6 0.93% 0.58%
26-May-06 3209.6 118.59 -0.16% 2.59%
25-May-06 3177.7 117.64 -0.99% -0.80%
24-May-06 3115.55 118.82 -1.96% 1.00%
23-May-06 3199.35 114.48 2.69% -3.65%
22-May-06 3081.35 109.71 -3.69% -4.17%
19-May-06 3246.9 120.75 5.37% 10.06%
18-May-06 3388.9 125.85 4.37% 4.22%
17-May-06 3635.1 130.83 7.26% 3.96%
16-May-06 3523.3 126.87 -3.08% -3.03%
15-May-06 3502.95 129.46 -0.58% 2.04%
12-May-06 3650.05 130.8 4.20% 1.04%
11-May-06 3701.05 130.1 1.40% -0.54%
10-May-06 3754.25 130.45 1.44% 0.27%
9-May-06 3720.55 129.64 -0.90% -0.62%
8-May-06 3693.15 131.14 -0.74% 1.16%
5-May-06 3663.95 133.12 -0.79% 1.51%
4-May-06 3648.4 133.9 -0.42% 0.59%
3-May-06 3634.25 135.57 -0.39% 1.25%
2-May-06 3605.45 136 -0.79% 0.32%
29-Apr-06 3557.6 136.3 -1.33% 0.22%
28-Apr-06 3508.35 131.99 -1.38% -3.16%
27-Apr-06 3508.1 130.66 -0.01% -1.01%
26-Apr-06 3555.75 130.68 1.36% 0.02%
25-Apr-06 3462.65 130.7 -2.62% 0.02%
24-Apr-06 3548.9 134.8 2.49% 3.14%
21-Apr-06 3573.05 136.52 0.68% 1.28%
20-Apr-06 3573.5 141.49 0.01% 3.64%
19-Apr-06 3535.85 142.42 -1.05% 0.66%
18-Apr-06 3518.1 139.16 -0.50% -2.29%
17-Apr-06 3425.15 138.56 -2.64% -0.43%
13-Apr-06 3345.5 134.99 -2.33% -2.58%
12-Apr-06 3380 138.02 1.03% 2.24%
10-Apr-06 3478.45 137.12 2.91% -0.65%
7-Apr-06 3454.8 139.73 -0.68% 1.90%
5-Apr-06 3510.9 138.67 1.62% -0.76%
4-Apr-06 3483.15 137.12 -0.79% -1.12%
3-Apr-06 3473.3 135.81 -0.28% -0.96%
31-Mar-06 3402.55 134.83 -2.04% -0.72%
30-Mar-06 3418.95 133.74 0.48% -0.81%
29-Mar-06 3354.2 135.39 -1.89% 1.23%
28-Mar-06 3325 136.8 -0.87% 1.04%
27-Mar-06 3321.65 137.14 -0.10% 0.25%
24-Mar-06 3279.8 136.18 -1.26% -0.70%
23-Mar-06 3247.15 136.65 -1.00% 0.35%
22-Mar-06 3240.15 137.23 -0.22% 0.42%
21-Mar-06 3262.3 139.38 0.68% 1.57%
20-Mar-06 3265.65 137.78 0.10% -1.15%
17-Mar-06 3234.05 137.5 -0.97% -0.20%
16-Mar-06 3226.6 136.77 -0.23% -0.53%
14-Mar-06 3195.35 139.21 -0.97% 1.78%
13-Mar-06 3202.65 139.84 0.23% 0.45%
10-Mar-06 3183.9 137.17 -0.59% -1.91%
9-Mar-06 3129.1 135.21 -1.72% -1.43%
8-Mar-06 3116.7 136.44 -0.40% 0.91%
7-Mar-06 3182.8 138.23 2.12% 1.31%
6-Mar-06 3190.4 135.16 0.24% -2.22%
3-Mar-06 3147.35 131.82 -1.35% -2.47%
2-Mar-06 3150.7 133.86 0.11% 1.55%
1-Mar-06 3123.1 132.12 -0.88% -1.30%
28-Feb-06 3074.7 132.79 -1.55% 0.51%
27-Feb-06 3067.45 133.14 -0.24% 0.26%
24-Feb-06 3050.05 132.56 -0.57% -0.44%
23-Feb-06 3062.1 132.25 0.40% -0.23%
22-Feb-06 3050.8 126.68 -0.37% -4.21%
21-Feb-06 3035.5 123.52 -0.50% -2.49%
20-Feb-06 3005.85 122.55 -0.98% -0.79%
17-Feb-06 2981.5 123.91 -0.81% 1.11%
16-Feb-06 3021.6 124.28 1.34% 0.30%
15-Feb-06 3022.2 122.69 0.02% -1.28%
14-Feb-06 3017.55 118.94 -0.15% -3.06%
13-Feb-06 3041.15 119.48 0.78% 0.45%
10-Feb-06 3027.55 121.47 -0.45% 1.67%
8-Feb-06 3008.95 121.32 -0.61% -0.12%
7-Feb-06 3020.1 119.72 0.37% -1.32%
6-Feb-06 3000.45 119.15 -0.65% -0.48%
3-Feb-06 2940.6 117.43 -1.99% -1.44%
2-Feb-06 2967.45 115.41 0.91% -1.72%
1-Feb-06 2971.55 116.39 0.14% 0.85%
31-Jan-06 3001.1 114.51 0.99% -1.62%
30-Jan-06 2974.5 113.69 -0.89% -0.72%
27-Jan-06 2982.75 114.51 0.28% 0.72%
25-Jan-06 2940.35 112.55 -1.42% -1.71%
24-Jan-06 2908 112.9 -1.10% 0.31%
23-Jan-06 2884.05 112.15 -0.82% -0.66%
20-Jan-06 2900.95 113.13 0.59% 0.87%
19-Jan-06 2870.85 112.62 -1.04% -0.45%
18-Jan-06 2809.2 110.7 -2.15% -1.70%
17-Jan-06 2829.1 112.86 0.71% 1.95%
16-Jan-06 2833.1 114.47 0.14% 1.43%
13-Jan-06 2850.55 116.61 0.62% 1.87%
12-Jan-06 2850.7 116.2 0.01% -0.35%
10-Jan-06 2870.8 115.23 0.71% -0.83%
9-Jan-06 2910.1 114.76 1.37% -0.41%
6-Jan-06 2914 114.4 0.13% -0.31%
5-Jan-06 2899.85 115.08 -0.49% 0.59%
4-Jan-06 2904.4 114.74 0.16% -0.30%
3-Jan-06 2883.35 111.74 -0.72% -2.61%
2-Jan-06 2835.95 111.55 -1.64% -0.17%
30-Dec-05 2836.55 111.7 0.02% 0.13%
29-Dec-05 2821.95 110.49 -0.51% -1.08%
28-Dec-05 2794.05 109.64 -0.99% -0.77%
27-Dec-05 2805.9 107.54 0.42% -1.92%
26-Dec-05 2749.6 106.84 -2.01% -0.65%
23-Dec-05 2804.85 110.23 2.01% 3.17%
22-Dec-05 2835.25 112 1.08% 1.61%
21-Dec-05 2822.9 110.81 -0.44% -1.06%
20-Dec-05 2826.2 109.78 0.12% -0.93%
19-Dec-05 2842.6 106.65 0.58% -2.85%
16-Dec-05 2810.15 106.12 -1.14% -0.50%
15-Dec-05 2778.55 107.37 -1.12% 1.18%
14-Dec-05 2804.55 107.53 0.94% 0.15%
13-Dec-05 2812.3 106.81 0.28% -0.67%
12-Dec-05 2776.2 106.49 -1.28% -0.30%
9-Dec-05 2756.45 105.12 -0.71% -1.29%
8-Dec-05 2706.7 103.69 -1.80% -1.36%
7-Dec-05 2693 104.19 -0.51% 0.48%
6-Dec-05 2662.3 103.08 -1.14% -1.07%
5-Dec-05 2660.5 103.2 -0.07% 0.12%
2-Dec-05 2697.95 104.86 1.41% 1.61%
1-Dec-05 2698.95 104.53 0.04% -0.31%
30-Nov-05 2652.25 105.15 -1.73% 0.59%
29-Nov-05 2698.3 105.32 1.74% 0.16%
28-Nov-05 2712 106.81 0.51% 1.41%
26-Nov-05 2683.45 105.66 -1.05% -1.08%
25-Nov-05 2664.3 103.13 -0.71% -2.39%
24-Nov-05 2635 102.9 -1.10% -0.22%
23-Nov-05 2608.6 102.99 -1.00% 0.09%
22-Nov-05 2572.85 103.76 -1.37% 0.75%
21-Nov-05 2602.5 103.61 1.15% -0.14%
18-Nov-05 2620.05 103.37 0.67% -0.23%
17-Nov-05 2603.95 103.89 -0.61% 0.50%
16-Nov-05 2582.75 103.97 -0.81% 0.08%
14-Nov-05 2558.7 103.76 -0.93% -0.20%
11-Nov-05 2548.65 103.25 -0.39% -0.49%
10-Nov-05 2500.7 100.52 -1.88% -2.64%
9-Nov-05 2489.1 100.95 -0.46% 0.43%
8-Nov-05 2492.65 102.12 0.14% 1.16%
7-Nov-05 2461.6 98.1 -1.25% -3.94%
2-Nov-05 2419.05 97.06 -1.73% -1.06%
1-Nov-05 2386.75 97.46 -1.34% 0.41%
31-Oct-05 2370.95 96.03 -0.66% -1.47%
28-Oct-05 2316.05 93.31 -2.32% -2.83%
27-Oct-05 2352.9 95.96 1.59% 2.84%
26-Oct-05 2408.5 96.79 2.36% 0.86%
25-Oct-05 2418.2 98.41 0.40% 1.67%
24-Oct-05 2394.85 97.83 -0.97% -0.59%
21-Oct-05 2443.75 96.95 2.04% -0.90%
20-Oct-05 2395.45 98.82 -1.98% 1.93%
19-Oct-05 2412.45 98.55 0.71% -0.27%
18-Oct-05 2468.2 100.74 2.31% 2.22%
17-Oct-05 2485.15 101.5 0.69% 0.75%
14-Oct-05 2484.4 103.13 -0.03% 1.61%
13-Oct-05 2537.3 104.41 2.13% 1.24%
11-Oct-05 2589.55 105.3 2.06% 0.85%
10-Oct-05 2566.85 106.13 -0.88% 0.79%
7-Oct-05 2574.05 108.18 0.28% 1.93%
6-Oct-05 2579.15 108.34 0.20% 0.15%
5-Oct-05 2644.4 108.23 2.53% -0.10%
4-Oct-05 2663.35 106.15 0.72% -1.92%
3-Oct-05 2630.05 105.99 -1.25% -0.15%
30-Sep-05 2601.4 106.04 -1.09% 0.05%
29-Sep-05 2611.2 107.8 0.38% 1.66%
28-Sep-05 2598.05 108.64 -0.50% 0.78%
27-Sep-05 2574.85 106.13 -0.89% -2.31%
26-Sep-05 2557.35 105.67 -0.68% -0.43%
23-Sep-05 2477.75 102.85 -3.11% -2.67%
22-Sep-05 2476.5 104.8 -0.05% 1.90%
21-Sep-05 2567.3 105.1 3.67% 0.29%
20-Sep-05 2578 103.21 0.42% -1.80%
19-Sep-05 2567.1 103.09 -0.42% -0.12%
16-Sep-05 2552.35 104.14 -0.57% 1.02%
15-Sep-05 2523.95 102.51 -1.11% -1.57%
14-Sep-05 2492.45 103.6 -1.25% 1.06%
13-Sep-05 2500.35 102.64 0.32% -0.93%
12-Sep-05 2484.15 103.34 -0.65% 0.68%
9-Sep-05 2455.45 102.73 -1.16% -0.59%
8-Sep-05 2454.45 103 -0.04% 0.26%
6-Sep-05 2428.65 103.12 -1.05% 0.12%
5-Sep-05 2422.95 103.88 -0.23% 0.74%
2-Sep-05 2415.8 103.59 -0.30% -0.28%
1-Sep-05 2405.75 103.09 -0.42% -0.48%
31-Aug-05 2384.65 101.89 -0.88% -1.16%
30-Aug-05 2367.75 100.98 -0.71% -0.89%
29-Aug-05 2337.65 98.98 -1.27% -1.98%
26-Aug-05 2357.05 98.79 0.83% -0.19%
25-Aug-05 2354.55 97.15 -0.11% -1.66%
24-Aug-05 2322.5 96.29 -1.36% -0.89%
23-Aug-05 2326.1 96.68 0.16% 0.41%
22-Aug-05 2367.85 96.85 1.79% 0.18%
19-Aug-05 2383.45 97.27 0.66% 0.43%
18-Aug-05 2388.45 97.31 0.21% 0.04%
17-Aug-05 2403.15 96.74 0.62% -0.59%
16-Aug-05 2369.8 96.8 -1.39% 0.06%
12-Aug-05 2361.55 96.24 -0.35% -0.58%
11-Aug-05 2380.9 97.1 0.82% 0.89%
10-Aug-05 2360.15 96.88 -0.87% -0.23%
9-Aug-05 2318.7 97.68 -1.76% 0.83%
8-Aug-05 2324.4 96.36 0.25% -1.35%
5-Aug-05 2361.2 96.88 1.58% 0.54%
4-Aug-05 2367.8 96.79 0.28% -0.09%
3-Aug-05 2357 97.79 -0.46% 1.03%
2-Aug-05 2353.65 99.15 -0.14% 1.39%
1-Aug-05 2318.05 97.03 -1.51% -2.14%
29-Jul-05 2312.3 94.63 -0.25% -2.47%
27-Jul-05 2319.1 94.73 0.29% 0.11%
26-Jul-05 2303.15 95.69 -0.69% 1.01%
25-Jul-05 2291.75 95.53 -0.49% -0.17%
22-Jul-05 2265.6 92.37 -1.14% -3.31%
21-Jul-05 2230.5 91.96 -1.55% -0.44%
20-Jul-05 2241.9 92.59 0.51% 0.69%
19-Jul-05 2237.3 91.95 -0.21% -0.69%
18-Jul-05 2234 92.01 -0.15% 0.07%
15-Jul-05 2212.55 91.41 -0.96% -0.65%
14-Jul-05 2185.1 90.39 -1.24% -1.12%
13-Jul-05 2204.05 90.38 0.87% -0.01%
12-Jul-05 2220.8 89.91 0.76% -0.52%
11-Jul-05 2218.85 90.2 -0.09% 0.32%
8-Jul-05 2196.2 88.43 -1.02% -1.96%
7-Jul-05 2179.4 88.8 -0.76% 0.42%
6-Jul-05 2228.2 88.55 2.24% -0.28%
5-Jul-05 2210.75 86.89 -0.78% -1.87%
4-Jul-05 2230.65 87.06 0.90% 0.20%
1-Jul-05 2211.9 84.87 -0.84% -2.52%
30-Jun-05 2220.6 83.68 0.39% -1.40%
29-Jun-05 2191.65 83.59 -1.30% -0.11%
28-Jun-05 2169.85 83.43 -0.99% -0.19%
27-Jun-05 2199.8 85.62 1.38% 2.62%
24-Jun-05 2194.35 85.35 -0.25% -0.32%
23-Jun-05 2183.85 84.78 -0.48% -0.67%
22-Jun-05 2187.35 83.82 0.16% -1.13%
21-Jun-05 2170 82.97 -0.79% -1.01%
20-Jun-05 2144.35 82.87 -1.18% -0.12%
17-Jun-05 2123.4 82.84 -0.98% -0.04%
16-Jun-05 2123.7 83.24 0.01% 0.48%
15-Jun-05 2128.65 83.91 0.23% 0.80%
14-Jun-05 2112.35 83.81 -0.77% -0.12%
13-Jun-05 2102.75 85.36 -0.45% 1.85%
10-Jun-05 2090.6 85.85 -0.58% 0.57%
 9-Jun-05 2103.2 86.11 0.60% 0.30%
8-Jun-05 2112.4 86.56 0.44% 0.52%
7-Jun-05 2098.15 86.25 -0.67% -0.36%
6-Jun-05 2092.8 86.06 -0.25% -0.22%
4-Jun-05 2092.35 82.94 -0.02% -3.63%
3-Jun-05 2094.25 82.92 0.09% -0.02%
2-Jun-05 2064.65 82.83 -1.41% -0.11%
1-Jun-05 2087.55 83.61 1.11% 0.94%
31-May-05 2087.55 83.2 0.00% -0.49%
30-May-05 2072.4 82.92 -0.73% -0.34%
27-May-05 2076.4 83.37 0.19% 0.54%
26-May-05 2074.7 82.79 -0.08% -0.70%
25-May-05 2043.85 84.06 -1.49% 1.53%
24-May-05 2028.6 84.03 -0.75% -0.04%
23-May-05 2013.9 84.05 -0.72% 0.02%
20-May-05 1992.4 83.76 -1.07% -0.35%
19-May-05 1990.85 84.3 -0.08% 0.64%
18-May-05 1982.75 84.23 -0.41% -0.08%
17-May-05 1990.8 84.4 0.41% 0.20%
16-May-05 2012.6 85.11 1.10% 0.84%
13-May-05 1988.3 84.3 -1.21% -0.95%
12-May-05 1993.15 84.99 0.24% 0.82%
11-May-05 1985.95 85.25 -0.36% 0.31%
10-May-05 1994.3 85.1 0.42% -0.18%
9-May-05 2000.75 84.1 0.32% -1.18%
6-May-05 1977.5 82.92 -1.16% -1.40%
5-May-05 1963.3 82.86 -0.72% -0.07%
4-May-05 1942.6 82.3 -1.05% -0.68%
3-May-05 1920.7 82.08 -1.13% -0.27%
2-May-05 1916.75 81.98 -0.21% -0.12%
29-Apr-05 1902.5 82.06 -0.74% 0.10%
28-Apr-05 1941.3 82.02 2.04% -0.05%
27-Apr-05 1935.4 84.82 -0.30% 3.41%
26-Apr-05 1957.1 85.88 1.12% 1.25%
25-Apr-05 1970.95 85.57 0.71% -0.36%
22-Apr-05 1967.35 85.21 -0.18% -0.42%
21-Apr-05 1948.55 84.74 -0.96% -0.55%
20-Apr-05 1929.7 83.83 -0.97% -1.07%
19-Apr-05 1909.4 83.86 -1.05% 0.04%
18-Apr-05 1927.8 82.8 0.96% -1.26%
15-Apr-05 1956.3 84.39 1.48% 1.92%
13-Apr-05 2025.45 85.81 3.53% 1.68%
12-Apr-05 2024.95 85.11 -0.02% -0.82%
11-Apr-05 2008.2 84.92 -0.83% -0.22%
8-Apr-05 2031.2 85.61 1.15% 0.81%
7-Apr-05 2052.85 85.39 1.07% -0.26%
6-Apr-05 2069.3 85.3 0.80% -0.11%
5-Apr-05 2052.55 85.37 -0.81% 0.08%
4-Apr-05 2063.4 86.93 0.53% 1.83%
1-Apr-05 2067.65 86.54 0.21% -0.45%
31-Mar-05 2035.65 85.68 -1.55% -0.99%
30-Mar-05 1993.7 85.22 -2.06% -0.54%
29-Mar-05 1983.85 85.37 -0.49% 0.18%
28-Mar-05 2029.45 85.88 2.30% 0.60%
24-Mar-05 2015.4 83.89 -0.69% -2.32%
23-Mar-05 2026.4 85.08 0.55% 1.42%
22-Mar-05 2061.6 86.63 1.74% 1.82%
21-Mar-05 2096.6 88.85 1.70% 2.56%
18-Mar-05 2109.15 89.01 0.60% 0.18%
17-Mar-05 2098.5 90.65 -0.50% 1.84%
16-Mar-05 2125.55 91.86 1.29% 1.33%
15-Mar-05 2128.95 92.41 0.16% 0.60%
14-Mar-05 2146.35 92.97 0.82% 0.61%
11-Mar-05 2154 93.46 0.36% 0.53%
10-Mar-05 2167.4 92.86 0.62% -0.64%
9-Mar-05 2160.8 92.83 -0.30% -0.03%
8-Mar-05 2168.95 93.5 0.38% 0.72%
7-Mar-05 2160.1 92.81 -0.41% -0.74%
4-Mar-05 2148.15 94.31 -0.55% 1.62%
3-Mar-05 2128.85 93.87 -0.90% -0.47%
2-Mar-05 2093.25 93.46 -1.67% -0.44%
1-Mar-05 2084.4 92.87 -0.42% -0.63%
28-Feb-05 2103.25 93.15 0.90% 0.30%
25-Feb-05 2060.9 92.97 -2.01% -0.19%
24-Feb-05 2055.3 94.31 -0.27% 1.44%
23-Feb-05 2057.1 93.99 0.09% -0.34%
22-Feb-05 2058.4 92.39 0.06% -1.70%
21-Feb-05 2043.2 92.91 -0.74% 0.56%
18-Feb-05 2055.55 93.58 0.60% 0.72%
17-Feb-05 2061.9 91.96 0.31% -1.73%
16-Feb-05 2068.8 92.7 0.33% 0.80%
15-Feb-05 2089.95 92.47 1.02% -0.25%
14-Feb-05 2098.25 92.39 0.40% -0.09%
11-Feb-05 2082.05 92.45 -0.77% 0.06%
10-Feb-05 2063.35 92.12 -0.90% -0.36%
9-Feb-05 2070 92.01 0.32% -0.12%
 8-Feb-05 2055.15 92.08 -0.72% 0.08%
7-Feb-05 2055.1 92.99 0.00% 0.99%
4-Feb-05 2077.95 91.57 1.11% -1.53%
3-Feb-05 2079.45 91.33 0.07% -0.26%
2-Feb-05 2052.25 90.08 -1.31% -1.37%
1-Feb-05 2059.85 88.32 0.37% -1.95%
31-Jan-05 2057.6 84.96 -0.11% -3.80%
28-Jan-05 2008.3 81.79 -2.40% -3.73%
27-Jan-05 1955 80.76 -2.65% -1.26%
25-Jan-05 1931.85 79.44 -1.18% -1.63%
24-Jan-05 1909 78.29 -1.18% -1.45%
20-Jan-05 1925.3 78.44 0.85% 0.19%
19-Jan-05 1926.65 80.5 0.07% 2.63%
18-Jan-05 1934.05 81.67 0.38% 1.45%
17-Jan-05 1932.9 80.46 -0.06% -1.48%
14-Jan-05 1931.1 81.6 -0.09% 1.42%
13-Jan-05 1954.55 81.41 1.21% -0.23%
12-Jan-05 1913.6 80.17 -2.10% -1.52%
11-Jan-05 1952.05 82.55 2.01% 2.97%
10-Jan-05 1982 84.18 1.53% 1.97%
7-Jan-05 2015.5 83.44 1.69% -0.88%
6-Jan-05 1998.35 83.22 -0.85% -0.26%
5-Jan-05 2032.2 85.83 1.69% 3.14%
4-Jan-05 2103.75 88.86 3.52% 3.53%
3-Jan-05 2115 88.1 0.53% -0.86%
31-Dec-04 2080.5 86.9 -1.63% -1.36%
30-Dec-04 2059.8 86.26 -0.99% -0.74%
29-Dec-04 2069.6 87.55 0.48% 1.50%
28-Dec-04 2071.35 86.55 0.08% -1.14%
27-Dec-04 2062.6 84.8 -0.42% -2.02%
24-Dec-04 2062.7 83.86 0.00% -1.11%
23-Dec-04 2045.15 83.53 -0.85% -0.39%
22-Dec-04 2035.35 83.75 -0.48% 0.26%
21-Dec-04 2044.65 84.28 0.46% 0.63%
20-Dec-04 2026.85 83.42 -0.87% -1.02%
17-Dec-04 2012.1 83.27 -0.73% -0.18%
16-Dec-04 2033.2 84 1.05% 0.88%
15-Dec-04 2028.7 83.4 -0.22% -0.71%
14-Dec-04 2006.8 80.94 -1.08% -2.95%
13-Dec-04 1985.35 79.5 -1.07% -1.78%
10-Dec-04 1969 79.6 -0.82% 0.13%
9-Dec-04 1989.95 80.01 1.06% 0.52%
8-Dec-04 1977.95 80.44 -0.60% 0.54%
 7-Dec-04 1992.7 80.85 0.75% 0.51%
6-Dec-04 1993.15 80.33 0.02% -0.64%
3-Dec-04 1996.2 79.81 0.15% -0.65%
2-Dec-04 1999 80.73 0.14% 1.15%
1-Dec-04 1962.05 79.87 -1.85% -1.07%
30-Nov-04 1958.8 78.65 -0.17% -1.53%
29-Nov-04 1939.65 77.27 -0.98% -1.75%
25-Nov-04 1901.05 77.95 -1.99% 0.88%
24-Nov-04 1904.05 77.38 0.16% -0.73%
23-Nov-04 1892.6 75.92 -0.60% -1.89%
22-Nov-04 1873.35 73.85 -1.02% -2.73%
19-Nov-04 1872.35 74.08 -0.05% 0.31%
18-Nov-04 1892.05 73.8 1.05% -0.38%
17-Nov-04 1888.65 74.23 -0.18% 0.58%
16-Nov-04 1879 73.72 -0.51% -0.69%
12-Nov-04 1872.95 74.74 -0.32% 1.38%
11-Nov-04 1870.55 74.74 -0.13% 0.00%
10-Nov-04 1876.1 75.32 0.30% 0.78%
9-Nov-04 1858.75 75.28 -0.92% -0.05%
8-Nov-04 1862.8 76.88 0.22% 2.13%
5-Nov-04 1852.3 73.12 -0.56% -4.89%
ER = [risk free return] + [Beta] x [expected market return – risk free return]
RiskFree Return 7.0%
Expected Market Return 15.5%
ER 12.7%