Economic Indicators

San Diego Stock Exchange Index

Last Updated 1/22/2013

A price-weighted index designed to measure the performance of San Diego's publicly traded companies. The index was developed with a base value of 100 as of Dec. 31, 2002.

Apr-03 
77.54 Apr-03 
77.76 Apr-03 
78.23 May-03 
78.6 May-03 
80.49 May-03 
81.45 May-03 
81.69 May-03 
80.93 May-03 
80.31 May-03 
81.17 May-03 
81.85 May-03 
82.2 May-03 
82.78 May-03 
82.68 May-03 
82.13 May-03 
81.53 May-03 
81.14 May-03 
81.25 May-03 
82.57 May-03 
83.34 May-03 
83.34 May-03 
84.63 May-03 
84.73 May-03 
82.93 May-03 
84.26 Jun-03 
84.7 Jun-03 
84.88 Jun-03 
86.27 Jun-03 
88.12 Jun-03 
87.19 Jun-03 
86.15 Jun-03 
86.62 Jun-03 
87.6 Jun-03 
87.86 Jun-03 
87.13 Jun-03 
88.59 Jun-03 
88.78 Jun-03 
88.44 Jun-03 
87.16 Jun-03 
87.15 Jun-03 
85.76 Jun-03 
86.06 Jun-03 
86.26 Jun-03 
87.35 Jun-03 
87.15 Jun-03 
87.16 Jul-03 
87.55 Jul-03 
89.51 Jul-03 
89.46 Jul-03 
89.46 Jul-03 
91.54 Jul-03 
93.28 Jul-03 
93.81 Jul-03 
93.24 Jul-03 
94.27 Jul-03 
94.93 Jul-03 
94.55 Jul-03 
93.95 Jul-03 
92.21 Jul-03 
92.82 Jul-03 
92.01 Jul-03 
92.88 Jul-03 
93.38 Jul-03 
93.77 Jul-03 
93.68 Jul-03 
94.42 Jul-03 
94.64 Jul-03 
94.18 Jul-03 
94.55 Aug-03 
94.3 Aug-03 
93.85 Aug-03 
92.38 Aug-03 
91.25 Aug-03 
91.34 Aug-03 
91.34 Aug-03 
92.25 Aug-03 
93.31 Aug-03 
94.48 Aug-03 
93.62 Aug-03 
93.89 Aug-03 
95.23 Aug-03 
95.76 Aug-03 
96.42 Aug-03 
97.44 Aug-03 
96.4 Aug-03 
95.99 Aug-03 
96.81 Aug-03 
97.94 Aug-03 
98.89 Aug-03 
99.69 Sep-03 
100.63 Sep-03 
100.51 Sep-03 
101.07 Sep-03 
100.53 Sep-03 
101.56 Sep-03 
101.63 Sep-03 
100.29 Sep-03 
101.07 Sep-03 
101.3 Sep-03 
101.37 Sep-03 
102.73 Sep-03 
103.14 Sep-03 
103.82 Sep-03 
103.66 Sep-03 
102.44 Sep-03 
103.07 Sep-03 
100.79 Sep-03 
99.26 Sep-03 
97 Sep-03 
98.12 Sep-03 
98.15 Oct-03 
98.66 Oct-03 
99.28 Oct-03 
100.11 Oct-03 
100.92 Oct-03 
101.18 Oct-03 
100.75 Oct-03 
100.99 Oct-03 
101.22 Oct-03 
102.21 Oct-03 
102.77 Oct-03 
102.4 Oct-03 
102.57 Oct-03 
101.58 Oct-03 
101.69 Oct-03 
102.54 Oct-03 
100.66 Oct-03 
100.32 Oct-03 
100.06 Oct-03 
100.49 Oct-03 
102.09 Oct-03 
102.67 Oct-03 
102.61 Oct-03 
103.01 Nov-03 
104.48 Nov-03 
104.72 Nov-03 
104.72 Nov-03 
105.32 Nov-03 
105.87 Nov-03 
103.94 Nov-03 
103.2 Nov-03 
105.59 Nov-03 
106.04 Nov-03 
104.65 Nov-03 
103.64 Nov-03 
101.78 Nov-03 
102.29 Nov-03 
101.96 Nov-03 
102.45 Nov-03 
104.66 Nov-03 
105.34 Nov-03 
105.41 Nov-03 
106.06 Dec-03 
106.85 Dec-03 
106.25 Dec-03 
104.73 Dec-03 
105.13 Dec-03 
104.43 Dec-03 
104.84 Dec-03 
103.49 Dec-03 
102.56 Dec-03 
104.2 Dec-03 
104.26 Dec-03 
102.82 Dec-03 
102.69 Dec-03 
103.05 Dec-03 
104.02 Dec-03 
104.16 Dec-03 
103.88 Dec-03 
105.24 Dec-03 
105.51 Dec-03 
105.88 Dec-03 
107.73 Dec-03 
107.66 Dec-03 
107.39 Jan-04 
107.99 Jan-04 
108.68 Jan-04 
108.99 Jan-04 
109.46 Jan-04 
110.51 Jan-04 
110.58 Jan-04 
111.27 Jan-04 
110.92 Jan-04 
111.86 Jan-04 
112.64 Jan-04 
113.72 Jan-04 
114.57 Jan-04 
115.49 Jan-04 
114.53 Jan-04 
115.02 Jan-04 
115.88 Jan-04 
114.76 Jan-04 
113.13 Jan-04 
112.99 Jan-04 
113.35 Feb-04 
112.83 Feb-04 
112.94 Feb-04 
110.98 Feb-04 
111.42 Feb-04 
113.35 Feb-04 
113.22 Feb-04 
114.17 Feb-04 
115.02 Feb-04 
114.35 Feb-04 
113.76 Feb-04 
114.48 Feb-04 
114.52 Feb-04 
113.5 Feb-04 
112.73 Feb-04 
111.49 Feb-04 
111.3 Feb-04 
112.38 Feb-04 
113.61 Feb-04 
113.94 Mar-04 
115.03 Mar-04 
115.09 Mar-04 
115.39 Mar-04 
116.53 Mar-04 
118.04 Mar-04 
116.95 Mar-04 
116.11 Mar-04 
114.68 Mar-04 
113.36 Mar-04 
115.16 Mar-04 
113.74 Mar-04 
113.31 Mar-04 
115.31 Mar-04 
114.91 Mar-04 
114.22 Mar-04 
112.83 Mar-04 
112.76 Mar-04 
112.81 Mar-04 
114.2 Mar-04 
114.25 Mar-04 
115.81 Mar-04 
116.73 Mar-04 
116.64 Apr-04 
117.76 Apr-04 
118.76 Apr-04 
120.29 Apr-04 
119.51 Apr-04 
119.92 Apr-04 
119.55 Apr-04 
119.42 Apr-04 
117.31 Apr-04 
116.69 Apr-04 
116.42 Apr-04 
116.66 Apr-04 
117.07 Apr-04 
115.65 Apr-04 
116.81 Apr-04 
118.31 Apr-04 
118.22 Apr-04 
117.85 Apr-04 
117.76 Apr-04 
116.32 Apr-04 
114.88 Apr-04 
112.92 May-04 
112.99 May-04 
113.56 May-04 
113.93 May-04 
112.61 May-04 
111.09 May-04 
108.99 May-04 
110.37 May-04 
110.04 May-04 
110.06 May-04 
109.82 May-04 
109.01 May-04 
109.93 May-04 
110.28 May-04 
110.02 May-04 
110.85 May-04 
111.2 May-04 
113.53 May-04 
114.34 May-04 
114.59 May-04 
115.05 Jun-04 
115.63 Jun-04 
115.54 Jun-04 
114.15 Jun-04 
115.05 Jun-04 
115.55 Jun-04 
116.19 Jun-04 
114.6 Jun-04 
114.33 Jun-04 
113.62 Jun-04 
114.62 Jun-04 
114.72 Jun-04 
114.38 Jun-04 
114.33 Jun-04 
113.86 Jun-04 
114.47 Jun-04 
115.96 Jun-04 
115.01 Jun-04 
116.77 Jun-04 
115.66 Jun-04 
116.47 Jun-04 
117.66 Jul-04 
116.7 Jul-04 
116.77 Jul-04 
114.83 Jul-04 
114.61 Jul-04 
113.01 Jul-04 
112.9 Jul-04 
112.38 Jul-04 
112.66 Jul-04 
112.24 Jul-04 
111.68 Jul-04 
110.57 Jul-04 
109.87 Jul-04 
110.88 Jul-04 
108.07 Jul-04 
107.93 Jul-04 
106.47 Jul-04 
105.48 Jul-04 
107.38 Jul-04 
107.16 Jul-04 
108.17 Jul-04 
108.99 Aug-04 
109.07 Aug-04 
107.66 Aug-04 
107.36 Aug-04 
105.78 Aug-04 
103.86 Aug-04 
103.66 Aug-04 
105.39 Aug-04 
105.42 Aug-04 
104.35 Aug-04 
104.21 Aug-04 
105.59 Aug-04 
108.3 Aug-04 
108.16 Aug-04 
109.94 Aug-04 
109.79 Aug-04 
110.17 Aug-04 
110.35 Aug-04 
111.41 Aug-04 
110.74 Aug-04 
111.15 Sep-04 
111.6 Sep-04 
112.39 Sep-04 
112.02 Sep-04 
112.21 Sep-04 
111.49 Sep-04 
111.9 Sep-04 
112.67 Sep-04 
113.57 Sep-04 
113.62 Sep-04 
112.88 Sep-04 
113.83 Sep-04 
113.85 Sep-04 
113.55 Sep-04 
114.33 Sep-04 
112.94 Sep-04 
113.26 Sep-04 
113.25 Sep-04 
112.05 Sep-04 
112.24 Sep-04 
113.12 Sep-04 
113.21 Oct-04 
115.13 Oct-04 
116.15 Oct-04 
115.47 Oct-04 
116.02 Oct-04 
114.92 Oct-04 
113.98 Oct-04 
114.3 Oct-04 
114.93 Oct-04 
114.16 Oct-04 
113.14 Oct-04 
113.41 Oct-04 
113.77 Oct-04 
113.01 Oct-04 
113.3 Oct-04 
114.32 Oct-04 
112.39 Oct-04 
112.43 Oct-04 
113.3 Oct-04 
114.74 Oct-04 
115.02 Oct-04 
115.02 Nov-04 
115.47 Nov-04 
115.02 Nov-04 
116.18 Nov-04 
116.66 Nov-04 
117.79 Nov-04 
118.04 Nov-04 
118.62 Nov-04 
118.83 Nov-04 
120.69 Nov-04 
121.55 Nov-04 
122.12 Nov-04 
121.66 Nov-04 
122.09 Nov-04 
121.98 Nov-04 
120.46 Nov-04 
121.13 Nov-04 
121.22 Nov-04 
122 Nov-04 
122.01 Nov-04 
122.63 Nov-04 
123.29 Dec-04 
124.97 Dec-04 
125.1 Dec-04 
125.63 Dec-04 
126.4 Dec-04 
124.21 Dec-04 
125.52 Dec-04 
125.63 Dec-04 
125.71 Dec-04 
127.21 Dec-04 
127.5 Dec-04 
128.24 Dec-04 
127.7 Dec-04 
127.77 Dec-04 
127.25 Dec-04 
128.01 Dec-04 
128.61 Dec-04 
128.75 Dec-04 
128.45 Dec-04 
129.91 Dec-04 
129.74 Dec-04 
130.51 Jan-05 
127.78 Jan-05 
125.21 Jan-05 
123.36 Jan-05 
123.57 Jan-05 
123.49 Jan-05 
124.35 Jan-05 
123.28 Jan-05 
123.44 Jan-05 
123.18 Jan-05 
124.33 Jan-05 
124.81 Jan-05 
123.34 Jan-05 
122.11 Jan-05 
122.1 Jan-05 
120.78 Jan-05 
120.91 Jan-05 
122.57 Jan-05 
122.71 Jan-05 
122.27 Feb-05 
124.1 Feb-05 
124.63 Feb-05 
123.79 Feb-05 
125.85 Feb-05 
125.65 Feb-05 
126.05 Feb-05 
124.05 Feb-05 
123.77 Feb-05 
125.12 Feb-05 
125.39 Feb-05 
125.42 Feb-05 
125.01 Feb-05 
124.09 Feb-05 
123.46 Feb-05 
121.61 Feb-05 
121.74 Feb-05 
122.65 Feb-05 
124.09 Feb-05 
123.12 Mar-05 
123.84 Mar-05 
123.85 Mar-05 
123.74 Mar-05 
123.93 Mar-05 
124.1 Mar-05 
123.13 Mar-05 
122.42 Mar-05 
121.62 Mar-05 
121.57 Mar-05 
122.31 Mar-05 
121.69 Mar-05 
121.06 Mar-05 
120.99 Mar-05 
120.95 Mar-05 
120.46 Mar-05 
119.85 Mar-05 
118.93 Mar-05 
119.48 Mar-05 
118.69 Mar-05 
117.18 Mar-05 
118.51 Mar-05 
118.66 Apr-05 
117.71 Apr-05 
117.65 Apr-05 
118.35 Apr-05 
118.74 Apr-05 
118.66 Apr-05 
119.09 Apr-05 
117.84 Apr-05 
117.09 Apr-05 
115 Apr-05 
114.8 Apr-05 
115.86 Apr-05 
115 Apr-05 
116.54 Apr-05 
116.63 Apr-05 
117.44 Apr-05 
116.93 Apr-05 
117.5 Apr-05 
116.02 Apr-05 
116 May-05 
116.76 May-05 
116.77 May-05 
117.74 May-05 
117.18 May-05 
117.13 May-05 
118.32 May-05 
117.59 May-05 
117.64 May-05 
117.3 May-05 
117.06 May-05 
117.87 May-05 
117.95 May-05 
119.57 May-05 
120.42 May-05 
120.38 May-05 
120.61 May-05 
120.89 May-05 
120.34 May-05 
120.92 May-05 
121.03 May-05 
120.48 Jun-05 
120.9 Jun-05 
121.64 Jun-05 
120.84 Jun-05 
121.25 Jun-05 
120.93 Jun-05 
120.67 Jun-05 
122.02 Jun-05 
121.94 Jun-05 
122.18 Jun-05 
123.02 Jun-05 
123.17 Jun-05 
123.99 Jun-05 
124.24 Jun-05 
123.36 Jun-05 
123.44 Jun-05 
123.61 Jun-05 
122.97 Jun-05 
122.16 Jun-05 
121.77 Jun-05 
123.58 Jun-05 
123.61 Jul-05 
123.86 Jul-05 
125.05 Jul-05 
125.04 Jul-05 
125.31 Jul-05 
127.07 Jul-05 
128.44 Jul-05 
128.58 Jul-05 
128.01 Jul-05 
127.97 Jul-05 
128.15 Jul-05 
129.27 Jul-05 
131.16 Jul-05 
131.05 Jul-05 
131.36 Jul-05 
130.94 Jul-05 
130.64 Jul-05 
131.25 Jul-05 
130.84 Aug-05 
131.54 Aug-05 
132.23 Aug-05 
131.58 Aug-05 
129.79 Aug-05 
128.2 Aug-05 
128.1 Aug-05 
129.05 Aug-05 
128.71 Aug-05 
129.4 Aug-05 
128.39 Aug-05 
128.45 Aug-05 
128.37 Aug-05 
128.21 Aug-05 
128.67 Aug-05 
129.06 Aug-05 
128.57 Aug-05 
128.7 Oct-05 
127.1 Oct-05 
127.49 Oct-05 
126.59 Oct-05 
125.14 Oct-05 
123.64 Oct-05 
124.48 Oct-05 
126.55 Oct-05 
126.8 Oct-05 
126.17 Oct-05 
127.26 Oct-05 
126.42 Oct-05 
127.37 Oct-05 
129.27 Oct-05 
128.87 Oct-05 
127.97 Oct-05 
124.96 Oct-05 
125.37 Oct-05 
127.32 Nov-05 
126.77 Nov-05 
128.84 Nov-05 
129.68 Nov-05 
129.48 Nov-05 
129.83 Nov-05 
129.44 Nov-05 
130.16 Nov-05 
131.23 Nov-05 
132.2 Nov-05 
132.57 Nov-05 
131.08 Nov-05 
130.93 Nov-05 
132.19 Nov-05 
133.63 Nov-05 
134.72 Nov-05 
135.29 Nov-05 
135.03 Nov-05 
133.51 Nov-05 
134.04 Nov-05 
134.73 Dec-05 
136.06 Dec-05 
136.35 Dec-05 
136.36 Dec-05 
136.35 Dec-05 
135.22 Dec-05 
135.68 Dec-05 
136.69 Dec-05 
137.1 Dec-05 
137.14 Dec-05 
137.6 Dec-05 
137 Dec-05 
137.07 Dec-05 
135.34 Dec-05 
134.72 Dec-05 
135.84 Dec-05 
136.64 Dec-05 
136.52 Dec-05 
134.95 Dec-05 
135.24 Dec-05 
135.38 Dec-05 
135.03 Jan-06 
133.86 Jan-06 
134.16 Jan-06 
134.41 Jan-06 
135.49 Jan-06 
136.64 Jan-06 
137.48 Jan-06 
137.98 Jan-06 
137.44 Jan-06 
137.61 Jan-06 
136.51 Jan-06 
137.16 Jan-06 
138.9 Jan-06 
137.85 Jan-06 
138.11 Jan-06 
139.02 Jan-06 
139.16 Jan-06 
141.1 Jan-06 
141.54 Jan-06 
141.19 Jan-06 
142.01 Feb-06 
143.38 Feb-06 
141.79 Feb-06 
140.82 Feb-06 
140.33 Feb-06 
139.61 Feb-06 
139.97 Feb-06 
140.31 Feb-06 
137.61 Feb-06 
136.72 Feb-06 
137.84 Feb-06 
138.98 Feb-06 
140.06 Feb-06 
140.24 Feb-06 
139.48 Feb-06 
140.61 Feb-06 
140.52 Feb-06 
141.11 Feb-06 
143.28 Feb-06 
142.45 Mar-06 
143.8 Mar-06 
143.78 Mar-06 
143.3 Mar-06 
142.63 Mar-06 
141.45 Mar-06 
142.01 Mar-06 
141.39 Mar-06 
142.54 Mar-06 
142.54 Mar-06 
143.99 Mar-06 
144.67 Mar-06 
145.18 Mar-06 
145.21 Mar-06 
144.99 Mar-06 
143.55 Mar-06 
143.83 Mar-06 
143.89 Mar-06 
144.78 Mar-06 
144.53 Mar-06 
143.75 Mar-06 
145.37 Mar-06 
144.85 Mar-06 
145.72 Apr-06 
144.36 Apr-06 
144.21 Apr-06 
144.74 Apr-06 
144.25 Apr-06 
143.1 Apr-06 
142.45 Apr-06 
140.84 Apr-06 
141.34 Apr-06 
141.94 Apr-06 
141.38 Apr-06 
143.46 Apr-06 
145.28 Apr-06 
145.1 Apr-06 
144.79 Apr-06 
144.27 Apr-06 
143.66 Apr-06 
143.35 Apr-06 
143.49 Apr-06 
143.78 May-06 
142.84 May-06 
142.94 May-06 
143.41 May-06 
143.98 May-06 
145.8 May-06 
146.29 May-06 
146.11 May-06 
145.14 May-06 
142.18 May-06 
140.7 May-06 
140.16 May-06 
137.5 May-06 
135.58 May-06 
135 May-06 
135.34 May-06 
134.55 May-06 
133.25 May-06 
133.02 May-06 
134.73 May-06 
136.54 May-06 
134.09 May-06 
135.62 Jun-06 
137.69 Jun-06 
138.4 Jun-06 
135.48 Jun-06 
134.27 Jun-06 
134.64 Jun-06 
134.32 Jun-06 
133.63 Jun-06 
130.92 Jun-06 
128.24 Jun-06 
128.55 Jun-06 
131.47 Jun-06 
130.5 Jun-06 
129.14 Jun-06 
128.98 Jun-06 
130.78 Jun-06 
129.82 Jun-06 
129.48 Jun-06 
130.45 Jun-06 
128.65 Jun-06 
128.74 Jun-06 
132 Jun-06 
132.37 Jul-06 
133.15 Jul-06 
131.9 Jul-06 
132.14 Jul-06 
130.83 Jul-06 
130.26 Jul-06 
131.21 Jul-06 
129.43 Jul-06 
127.99 Jul-06 
127.31 Jul-06 
126.94 Jul-06 
127.11 Jul-06 
130.24 Jul-06 
128.46 Jul-06 
126.66 Jul-06 
128.83 Jul-06 
130.03 Jul-06 
129.41 Jul-06 
126.56 Jul-06 
128.51 Jul-06 
128.67 Aug-06 
127.48 Aug-06 
127.99 Aug-06 
128.76 Aug-06 
128.51 Aug-06 
127.54 Aug-06 
127.16 Aug-06 
125.88 Aug-06 
126.35 Aug-06 
125.19 Aug-06 
125.56 Aug-06 
127.07 Aug-06 
128.06 Aug-06 
128.47 Aug-06 
128.49 Aug-06 
127.97 Aug-06 
128.01 Aug-06 
126.65 Aug-06 
127.14 Aug-06 
127.33 Aug-06 
127.96 Aug-06 
128.86 Aug-06 
129.83 Aug-06 
130.45 Sep-06 
130.87 Sep-06 
129.84 Sep-06 
130.29 Sep-06 
130.67 Sep-06 
131.77 Sep-06 
131.08 Sep-06 
130.25 Oct-06 
128.83 Oct-06 
128.76 Oct-06 
130.69 Oct-06 
131.94 Oct-06 
131.88 Oct-06 
132.73 Oct-06 
133.02 Oct-06 
132.97 Oct-06 
134.74 Oct-06 
135.09 Oct-06 
135.81 Oct-06 
135.29 Oct-06 
135.58 Oct-06 
135.41 Oct-06 
135.34 Oct-06 
135.23 Oct-06 
134.84 Oct-06 
135.71 Oct-06 
136.98 Oct-06 
135.25 Oct-06 
135.33 Oct-06 
134.58 Nov-06 
132.79 Nov-06 
132.64 Nov-06 
132.58 Nov-06 
133.9 Nov-06 
134.09 Nov-06 
134.7 Nov-06 
133.72 Nov-06 
134.59 Nov-06 
134.33 Nov-06 
135.49 Nov-06 
136.09 Nov-06 
136.1 Nov-06 
135.51 Nov-06 
135.62 Nov-06 
135.65 Nov-06 
135.66 Nov-06 
132.77 Nov-06 
132.75 Nov-06 
134.04 Nov-06 
133.81 Dec-06 
133.69 Dec-06 
135.57 Dec-06 
135.85 Dec-06 
135.52 Dec-06 
135.19 Dec-06 
135.38 Dec-06 
135.08 Dec-06 
134.33 Dec-06 
134.53 Dec-06 
134.84 Dec-06 
134.49 Dec-06 
133.47 Dec-06 
133.13 Dec-06 
133.39 Dec-06 
133.16 Dec-06 
133.15 Dec-06 
133.7 Dec-06 
135.13 Dec-06 
134.94 Dec-06 
134.65 Jan-07 
134.82 Jan-07 
135.53 Jan-07 
134.38 Jan-07 
134.35 Jan-07 
134.16 Jan-07 
134.76 Jan-07 
136.2 Jan-07 
137.63 Jan-07 
136.31 Jan-07 
136.66 Jan-07 
134.89 Jan-07 
135.73 Jan-07 
135.07 Jan-07 
135.96 Jan-07 
137.24 Jan-07 
135.93 Jan-07 
136.08 Jan-07 
136.89 Jan-07 
137.5 Jan-07 
138.33 Feb-07 
138.94 Feb-07 
138.71 Feb-07 
138.31 Feb-07 
138.54 Feb-07 
139.23 Feb-07 
138.8 Feb-07 
137.56 Feb-07 
137.42 Feb-07 
138.14 Feb-07 
138.68 Feb-07 
138.4 Feb-07 
138.2 Feb-07 
139.07 Feb-07 
139.74 Feb-07 
139.81 Feb-07 
139.73 Feb-07 
139.1 Feb-07 
134.49 Feb-07 
134.72 Mar-07 
133.95 Mar-07 
131.77 Mar-07 
129.33 Mar-07 
131.64 Mar-07 
131.26 Mar-07 
131.65 Mar-07 
132.15 Mar-07 
132.58 Mar-07 
129.85 Mar-07 
130.21 Mar-07 
131.42 Mar-07 
131.02 Mar-07 
132.09 Mar-07 
132.77 Mar-07 
134.41 Mar-07 
134.78 Mar-07 
135.09 Mar-07 
137.38 Mar-07 
136.87 Mar-07 
135.96 Mar-07 
135.89 Mar-07 
136.02 Apr-07 
136.38 Apr-07 
137.31 Apr-07 
137.8 Apr-07 
139.11 Apr-07 
139.79 Apr-07 
140.04 Apr-07 
139.5 Apr-07 
140 Apr-07 
140.53 Apr-07 
141.93 Apr-07 
141.69 Apr-07 
141.52 Apr-07 
140.95 Apr-07 
141.94 Apr-07 
142.06 Apr-07 
141.7 Apr-07 
142.53 Apr-07 
142.98 Apr-07 
142.44 Apr-07 
140.83 May-07 
140.77 May-07 
142.43 May-07 
142.6 May-07 
142.65 May-07 
142.82 May-07 
142.22 May-07 
142.86 May-07 
141.02 May-07 
142.62 May-07 
142.23 May-07 
140.94 May-07 
141.81 May-07 
141.73 May-07 
142.49 May-07 
143.73 May-07 
144.22 May-07 
144.41 May-07 
142.86 May-07 
143.18 May-07 
143.9 May-07 
144.44 May-07 
144.91 Jun-07 
145.45 Jun-07 
145.13 Jun-07 
144.96 Jun-07 
144.04 Jun-07 
142.55 Jun-07 
143.66 Jun-07 
143.39 Jun-07 
141.87 Jun-07 
143.29 Jun-07 
143.81 Jun-07 
144.57 Jun-07 
144.37 Jun-07 
145.16 Jun-07 
143.74 Jun-07 
144.08 Jun-07 
142.83 Jun-07 
142.07 Jun-07 
142.01 Jun-07 
143.44 Jun-07 
143.86 Jun-07 
143.57 Jul-07 
144.77 Jul-07 
145.41 Jul-07 
145.42 Jul-07 
145.95 Jul-07 
146.49 Jul-07 
144.88 Jul-07 
144.94 Jul-07 
146.78 Jul-07 
146.77 Jul-07 
147 Jul-07 
147.28 Jul-07 
146.53 Jul-07 
147.17 Jul-07 
145.74 Jul-07 
145.98 Jul-07 
143.44 Jul-07 
143.6 Jul-07 
140.91 Jul-07 
139.74 Jul-07 
140.21 Jul-07 
139.08 Aug-07 
138.57 Aug-07 
141 Aug-07 
137.81 Aug-07 
139.04 Aug-07 
139.1 Aug-07 
138.12 Aug-07 
135.58 Aug-07 
136.41 Aug-07 
136.59 Aug-07 
134.3 Aug-07 
132.51 Aug-07 
133.15 Aug-07 
135.67 Aug-07 
136.29 Aug-07 
136.51 Aug-07 
137.5 Aug-07 
137.15 Aug-07 
138.15 Aug-07 
137.35 Aug-07 
135.35 Aug-07 
137.01 Aug-07 
136.68 Aug-07 
138.51 Sep-07 
139.93 Sep-07 
139.3 Sep-07 
139.62 Sep-07 
137.93 Sep-07 
137.77 Sep-07 
139.22 Sep-07 
138.59 Sep-07 
138.66 Sep-07 
139.54 Sep-07 
138.2 Sep-07 
141.52 Sep-07 
142.6 Sep-07 
142.13 Sep-07 
142.16 Sep-07 
140.97 Sep-07 
140.84 Sep-07 
141.24 Sep-07 
141.81 Sep-07 
141.59 Oct-07 
143.08 Oct-07 
144 Oct-07 
144.06 Oct-07 
144.08 Oct-07 
145.2 Oct-07 
144.93 Oct-07 
145.78 Oct-07 
145.52 Oct-07 
144.2 Oct-07 
144.77 Oct-07 
143.43 Oct-07 
142.28 Oct-07 
142.75 Oct-07 
142.75 Oct-07 
139.99 Oct-07 
140.96 Oct-07 
140.5 Oct-07 
141.78 Oct-07 
142.04 Oct-07 
141.5 Oct-07 
143.53 Nov-07 
139.71 Nov-07 
140.6 Nov-07 
139.68 Nov-07 
140.09 Nov-07 
137.36 Nov-07 
136.62 Nov-07 
134.09 Nov-07 
132.93 Nov-07 
135.08 Nov-07 
134.4 Nov-07 
133.59 Nov-07 
133.38 Nov-07 
131.94 Nov-07 
131.37 Nov-07 
130.01 Nov-07 
129.88 Nov-07 
130.96 Nov-07 
134.21 Nov-07 
134.33 Nov-07 
135.41 Dec-07 
134.17 Dec-07 
133.37 Dec-07 
134.74 Dec-07 
136.48 Dec-07 
136.06 Dec-07 
136.92 Dec-07 
134.25 Dec-07 
134.35 Dec-07 
134.11 Dec-07 
131.24 Dec-07 
130.21 Dec-07 
130.89 Dec-07 
131.32 Dec-07 
133.02 Dec-07 
136.07 Dec-07 
136.47 Dec-07 
136.36 Dec-07 
134.13 Dec-07 
133.48 Dec-07 
133.57 Jan-08 
130.43 Jan-08 
129.27 Jan-08 
126.52 Jan-08 
126.83 Jan-08 
125.39 Jan-08 
126.44 Jan-08 
127.35 Jan-08 
126.62 Jan-08 
126.85 Jan-08 
125.83 Jan-08 
126.4 Jan-08 
124.9 Jan-08 
123.08 Jan-08 
121.74 Jan-08 
123.7 Jan-08 
123.12 Jan-08 
122.6 Jan-08 
123.37 Jan-08 
123.36 Jan-08 
121.83 Jan-08 
123.86 Feb-08 
125.76 Feb-08 
124.69 Feb-08 
122.91 Feb-08 
121.85 Feb-08 
122.35 Feb-08 
121.75 Feb-08 
122.35 Feb-08 
123.83 Feb-08 
121.42 Feb-08 
121.22 Feb-08 
121.47 Feb-08 
122.24 Feb-08 
120.64 Feb-08 
120.65 Feb-08 
122.71 Feb-08 
123.25 Feb-08 
122.85 Feb-08 
121.3 Feb-08 
119.64 Mar-08 
118.39 Mar-08 
118.17 Mar-08 
118.4 Mar-08 
115.79 Mar-08 
124.08 Mar-08 
121.95 Mar-08 
123.7 Mar-08 
122.85 Mar-08 
124.54 Mar-08 
122.43 Mar-08 
120.22 Mar-08 
123.43 Mar-08 
121.67 Mar-08 
123.83 Mar-08 
126.3 Mar-08 
127.22 Mar-08 
126.11 Mar-08 
125.68 Mar-08 
124.79 Mar-08 
125.83 Apr-08 
129.15 Apr-08 
129.31 Apr-08 
128.88 Apr-08 
129.17 Apr-08 
129.31 Apr-08 
129.23 Apr-08 
127.45 Apr-08 
128.12 Apr-08 
125.64 Apr-08 
125.39 Apr-08 
124.81 Apr-08 
127.48 Apr-08 
126.53 Apr-08 
127.89 Apr-08 
127.28 Apr-08 
125.66 Apr-08 
128.43 Apr-08 
128.93 Apr-08 
128.6 Apr-08 
128.52 Apr-08 
128.58 Apr-08 
127.8 May-08 
129.72 May-08 
128.92 May-08 
128.66 May-08 
129.02 May-08 
127.18 May-08 
127 May-08 
128 May-08 
129.45 May-08 
129.46 May-08 
129.56 May-08 
130.52 May-08 
130.96 May-08 
130.68 May-08 
130.1 May-08 
129 May-08 
129.14 May-08 
128.44 May-08 
129.51 May-08 
124.87 May-08 
126.05 May-08 
126.54 Jun-08 
125.51 Jun-08 
125.05 Jun-08 
126.21 Jun-08 
128.18 Jun-08 
117.22 Aug-08 
127.36 Aug-08 
128.28 Aug-08 
127.75 Aug-08 
126.51 Aug-08 
125.09 Aug-08 
125.3 Aug-08 
124.37 Aug-08 
125.72 Aug-08 
124.13 Aug-08 
123.61 Aug-08 
123.74 Aug-08 
125.08 Aug-08 
124.07 Sep-08 
124.73 Sep-08 
124.06 Sep-08 
121.24 Sep-08 
120.73 Sep-08 
122.32 Sep-08 
120.41 Sep-08 
121.46 Sep-08 
122.03 Sep-08 
121.57 Sep-08 
118.28 Sep-08 
120.08 Sep-08 
114.64 Sep-08 
119.17 Sep-08 
122.91 Sep-08 
119.51 Sep-08 
114.3 Sep-08 
114.5 Sep-08 
115.49 Sep-08 
115.45 Sep-08 
109.29 Sep-08 
112.16 Oct-08 
111.81 Oct-08 
107.78 Oct-08 
104.5 Oct-08 
100.01 Oct-08 
95.75 Oct-08 
94.81 Oct-08 
88.29 Oct-08 
89.63 Oct-08 
96.86 Oct-08 
94.39 Oct-08 
87.96 Oct-08 
90.69 Oct-08 
90.18 Oct-08 
93.06 Oct-08 
90.74 Oct-08 
84.72 Oct-08 
82.4 Oct-08 
78.71 Oct-08 
83.71 Oct-08 
85.8 Oct-08 
88.64 Oct-08 
90.81 Nov-08 
91.43 Nov-08 
93.15 Nov-08 
89.79 Nov-08 
86.55 Nov-08 
88.2 Nov-08 
86.32 Nov-08 
85.2 Nov-08 
80.97 Nov-08 
86.06 Nov-08 
82.09 Nov-08 
80.23 Nov-08 
79.94 Nov-08 
74.65 Nov-08 
71.28 Nov-08 
72.09 Nov-08 
76.23 Nov-08 
76.61 Nov-08 
79.49 Dec-08 
72.36 Dec-08 
75.38 Dec-08 
76.83 Dec-08 
75.67 Dec-08 
78.74 Dec-08 
81.28 Dec-08 
80.02 Dec-08 
81.31 Dec-08 
77.77 Dec-08 
80.43 Dec-08 
78.78 Dec-08 
82.39 Dec-08 
82.12 Dec-08 
81.62 Dec-08 
81.99 Dec-08 
80.98 Dec-08 
80.22 Dec-08 
80.21 Dec-08 
78.76 Dec-08 
80.91 Dec-08 
83.36 Jan-09 
84.75 Jan-09 
84.41 Jan-09 
85.53 Jan-09 
83.74 Jan-09 
86.94 Jan-09 
84.94 Jan-09 
83.12 Jan-09 
84.78 Jan-09 
82.86 Jan-09 
84.43 Jan-09 
85.06 Jan-09 
80.83 Jan-09 
83.98 Jan-09 
82.95 Jan-09 
83.14 Jan-09 
83.65 Jan-09 
85.57 Jan-09 
87.99 Jan-09 
85.02 Feb-09 
85.69 Feb-09 
85.87 Feb-09 
85.85 Feb-09 
87.87 Feb-09 
90.46 Feb-09 
89.98 Feb-09 
86.71 Feb-09 
87 Feb-09 
87.68 Feb-09 
88.14 Feb-09 
85.28 Feb-09 
83.91 Feb-09 
83.17 Feb-09 
80.2 Feb-09 
82.42 Feb-09 
81.22 Feb-09 
79.37 Feb-09 
78.55 Mar-09 
74.68 Mar-09 
74.08 Mar-09 
76.32 Mar-09 
73.57 Mar-09 
74.15 Mar-09 
72.83 Mar-09 
76.68 Mar-09 
76.29 Mar-09 
79.73 Mar-09 
80.47 Mar-09 
79.01 Mar-09 
80.59 Mar-09 
81.98 Mar-09 
81.31 Mar-09 
79.25 Mar-09 
83.73 Mar-09 
82.6 Mar-09 
84.43 Mar-09 
88.37 Mar-09 
86.33 Mar-09 
84.5 Mar-09 
86.37 Apr-09 
90.94 Apr-09 
88.51 Apr-09 
89.93 Apr-09 
89.61 Apr-09 
90.08 Apr-09 
93.09 Apr-09 
91.62 May-09 
92.4 May-09 
94.38 May-09 
93.95 May-09 
94.07 May-09 
93.68 May-09 
96.17 May-09 
94.88 May-09 
94.03 May-09 
91.75 May-09 
93.38 May-09 
93.78 May-09 
96 May-09 
95.73 May-09 
95.33 May-09 
94.24 May-09 
94.05 May-09 
96.44 May-09 
94.19 May-09 
94.78 May-09 
96.19 Jun-09 
98.61 Jun-09 
99.26 Jun-09 
98.88 Jun-09 
99.71 Jun-09 
99.3 Jun-09 
98.42 Jun-09 
98.89 Jun-09 
98.38 Jun-09 
99.43 Jun-09 
99.64 Jun-09 
97.1 Jun-09 
95.93 Jun-09 
97.11 Jun-09 
97.21 Jun-09 
98.45 Jun-09 
96.04 Jun-09 
95.49 Jun-09 
96.59 Jun-09 
98.97 Jun-09 
104.41 Jun-09 
100.28 Jun-09 
100.17 Jul-09 
100.42 Jul-09 
97.31 Jul-09 
97.36 Jul-09 
95.74 Jul-09 
94.75 Jul-09 
95.04 Jul-09 
94.44 Jul-09 
96.44 Jul-09 
97.08 Jul-09 
98.75 Jul-09 
98.45 Jul-09 
97.4 Jul-09 
97.71 Jul-09 
98 Jul-09 
98.4 Jul-09 
101.75 Jul-09 
102.2 Jul-09 
102.66 Jul-09 
103.47 Jul-09 
103.81 Jul-09 
130.94 Jul-09 
130.6 Aug-09 
131.95 Aug-09 
132.62 Aug-09 
131.53 Aug-09 
129.23 Aug-09 
130.91 Aug-09 
130.75 Aug-09 
129.23 Aug-09 
129.47 Aug-09 
129.56 Aug-09 
128.49 Aug-09 
123.99 Aug-09 
124.34 Aug-09 
125.2 Aug-09 
125.84 Aug-09 
128.25 Aug-09 
128.42 Aug-09 
128.54 Aug-09 
128.48 Aug-09 
128.75 Aug-09 
128.1 Aug-09 
127.64 Sep-09 
126.15 Sep-09 
125.71 Sep-09 
125.71 Sep-09 
126.98 Sep-09 
127.35 Sep-09 
128.47 Sep-09 
128.68 Sep-09 
123.61 Sep-09 
124.25 Sep-09 
124.42 Sep-09 
125.12 Sep-09 
125.63 Sep-09 
125.35 Sep-09 
124.71 Sep-09 
123.64 Sep-09 
123.2 Sep-09 
125.26 Sep-09 
124.63 Sep-09 
124.07 Oct-09 
120.74 Oct-09 
119.63 Oct-09 
121.76 Oct-09 
122.22 Oct-09 
122.2 Oct-09 
122.72 Oct-09 
124.6 Oct-09 
124.71 Oct-09 
124.94 Oct-09 
119.68 Oct-09 
119.14 Oct-09 
118.42 Oct-09 
118.23 Oct-09 
116.98 Oct-09 
116.38 Oct-09 
116.65 Oct-09 
115.65 Oct-09 
114.57 Oct-09 
113.28 Oct-09 
107.19 Oct-09 
105.74 Nov-09 
105.11 Nov-09 
101.43 Nov-09 
100.65 Nov-09 
102.53 Nov-09 
102.39 Nov-09 
103.51 Nov-09 
103.01 Nov-09 
103.78 Nov-09 
102.26 Nov-09 
102.97 Nov-09 
104.66 Nov-09 
104.16 Nov-09 
103.52 Nov-09 
101.77 Nov-09 
102 Nov-09 
102.71 Nov-09 
103.31 Nov-09 
103.55 Nov-09 
101.69 Dec-09 
102.82 Dec-09 
104.07 Dec-09 
102.91 Dec-09 
104.38 Dec-09 
104.2 Dec-09 
103.49 Dec-09 
103.25 Dec-09 
103.05 Dec-09 
103.54 Dec-09 
104.63 Dec-09 
104.94 Dec-09 
105.15 Dec-09 
103.58 Dec-09 
104.42 Dec-09 
104.9 Dec-09 
105.87 Dec-09 
106.08 Dec-09 
106.37 Dec-09 
106.47 Dec-09 
106.58 Dec-09 
106.61 Dec-09 
106.33 Jan-10 
107.55 Jan-10 
107.13 Jan-10 
106.92 Jan-10 
108.36 Jan-10 
108.79 Jan-10 
108.92 Jan-10 
108.88 Jan-10 
110.06 Jan-10 
108.73 Jan-10 
108.36 Jan-10 
107.07 Jan-10 
106.1 Jan-10 
105.93 Jan-10 
105.14 Jan-10 
105.66 Jan-10 
103.72 Jan-10 
102.59 Feb-10 
103.63 Feb-10 
104.32 Feb-10 
103.79 Feb-10 
101.44 Feb-10 
101.68 Feb-10 
100.79 Feb-10 
101.42 Feb-10 
101.43 Feb-10 
102.62 Feb-10 
103.51 Feb-10 
104.32 Feb-10 
104.75 Feb-10 
104.93 Feb-10 
104.72 Feb-10 
104.72 Feb-10 
104.19 Feb-10 
104.74 Feb-10 
104.76 Feb-10 
105.9 Mar-10 
107.36 Mar-10 
108.45 Mar-10 
108.72 Mar-10 
108.78 Mar-10 
110.4 Mar-10 
111.1 Mar-10 
111.19 Mar-10 
112.31 Mar-10 
112.86 Mar-10 
112.62 Mar-10 
112.95 Mar-10 
113.42 Mar-10 
116.15 Mar-10 
117.23 Mar-10 
116.45 Mar-10 
117.37 Mar-10 
118.12 Mar-10 
117.6 Mar-10 
117.6 Mar-10 
117.03 Mar-10 
117.35 Mar-10 
117.64 Mar-10 
117.55 Apr-10 
118.59 Apr-10 
119.48 Apr-10 
119.35 Apr-10 
119.1 Apr-10 
118.9 Apr-10 
119.32 Apr-10 
119.66 Apr-10 
120.01 Apr-10 
121.78 Apr-10 
121.39 Apr-10 
120.36 Apr-10 
122.6 Apr-10 
123.33 Apr-10 
122.41 Apr-10 
122.02 Apr-10 
122.27 Apr-10 
121.95 Apr-10 
120.13 Apr-10 
120.84 Apr-10 
123.55 Dec-10 
125.44 Dec-11 
111.27 Nov-12 
122.65 Nov-12 
123.18 Dec-12 
122.04 Dec-12 
121.61 Dec-12 
122.67 Dec-12 
123.74 Dec-12 
123.9 Dec-12 
124.14 Dec-12 
122.47 Dec-12 
122.46 Dec-12 
121.69 Jan-13 
126.14 Jan-13 
126.13 Jan-13 
126.82 Jan-13 
126.22 Jan-13 
127.93 Jan-13 
127.99 Jan-13 
128.17 Jan-13 
128.3 Jan-13 
128.6 Jan-13 
128.1 Jan-13 
128.3 Jan-13 
130.41 Jan-13 
136.2
Source: Bloomberg
Measured: Daily
FINANCE CALENDAR
Subscribe Today!