date, open, high, low, close, volume
12/31/1800,18.2387000,19.9057000,18.2387000,18.8950000,0.0000000
12/31/1801,17.7477000,20.9758000,17.4727000,20.9758000,0.0000000
12/31/1802,21.0275000,22.2802000,20.0083000,21.2611000,0.0000000
12/31/1803,20.9212000,21.2513000,15.9425000,16.6012000,0.0000000
12/31/1804,17.1742000,18.3107000,16.7760000,18.3107000,0.0000000
12/31/1805,18.9896000,19.8594000,18.1537000,19.8594000,0.0000000
12/31/1806,19.4243000,20.8592000,19.4243000,19.9983000,0.0000000
12/31/1807,20.3728000,21.4089000,20.3728000,20.6933000,0.0000000
12/31/1808,20.5554000,22.1406000,20.5554000,21.6663000,0.0000000
12/31/1809,21.9011000,24.0146000,21.9011000,23.9127000,0.0000000
12/31/1810,23.4562000,23.4562000,21.7103000,21.7103000,0.0000000
12/31/1811,21.3042000,21.3797000,18.5369000,18.5369000,0.0000000
12/31/1812,18.6137000,19.0939000,17.1538000,17.1538000,0.0000000
12/31/1813,16.8849000,17.3459000,16.8849000,17.1154000,0.0000000
12/31/1814,17.4419000,18.4792000,17.4419000,17.5188000,0.0000000
12/31/1815,17.5572000,17.5764000,15.7515000,16.4239000,0.0000000
12/31/1816,16.2318000,16.2318000,13.9267000,14.4261000,0.0000000
12/31/1817,14.2724000,19.1323000,14.2724000,19.1323000,0.0000000
12/31/1818,19.2476000,20.1889000,19.2476000,20.1889000,0.0000000
12/31/1819,20.0736000,20.1312000,18.5177000,18.5177000,0.0000000
12/31/1820,18.3448000,19.1131000,18.3448000,19.1131000,0.0000000
12/31/1821,18.8058000,19.9776000,18.8058000,19.9776000,0.0000000
12/31/1822,20.0736000,21.8601000,20.0544000,21.8601000,0.0000000
12/31/1823,21.6872000,23.8770000,21.0725000,23.8770000,0.0000000
12/31/1824,24.6262000,45.5258000,24.6262000,45.5258000,0.0000000
12/31/1825,77.7588000,77.7588000,35.1720000,35.1720000,0.0000000
12/31/1826,35.7867000,35.7867000,23.8770000,28.1030000,0.0000000
12/31/1827,26.8737000,29.4093000,23.7041000,29.4093000,0.0000000
12/31/1828,28.4296000,28.4296000,25.1448000,25.1448000,0.0000000
12/31/1829,24.1459000,25.9708000,22.4555000,25.9708000,0.0000000
12/31/1830,26.2205000,26.3742000,22.1290000,22.1290000,0.0000000
12/31/1831,21.3606000,21.3606000,18.2871000,18.6521000,0.0000000
12/31/1832,18.4216000,19.0555000,17.9606000,19.0555000,0.0000000
12/31/1833,19.0939000,22.3979000,19.0939000,22.2058000,0.0000000
12/31/1834,22.4555000,22.4747000,19.4589000,20.1312000,0.0000000
12/31/1835,19.9776000,21.1301000,18.9979000,21.1301000,0.0000000
12/31/1836,22.6476000,25.6827000,21.6872000,22.2250000,0.0000000
12/31/1837,22.4940000,22.4940000,19.4781000,20.3425000,0.0000000
12/31/1838,20.4962000,21.8793000,19.4205000,19.6126000,0.0000000
12/31/1839,19.6894000,19.6894000,17.1154000,17.1154000,0.0000000
12/31/1840,17.9030000,19.2092000,17.3267000,17.6532000,0.0000000
12/31/1841,17.7685000,17.7685000,15.3289000,15.9436000,0.0000000
12/31/1842,16.2318000,17.1730000,16.2318000,17.0770000,0.0000000
12/31/1843,17.3843000,19.1708000,17.3843000,19.1708000,0.0000000
12/31/1844,19.8815000,22.3403000,19.8815000,22.3403000,0.0000000
12/31/1845,22.8397000,25.3753000,21.8793000,21.8793000,0.0000000
12/31/1846,23.1471000,23.3584000,21.4951000,21.4951000,0.0000000
12/31/1847,21.5527000,21.5527000,18.5177000,18.5177000,0.0000000
12/31/1848,18.7866000,18.7866000,15.4250000,16.0205000,0.0000000
12/31/1849,16.9233000,17.3651000,14.4645000,14.8487000,0.0000000
12/31/1850,15.8284000,16.9809000,15.1560000,16.9809000,0.0000000
12/31/1851,16.7886000,17.0549000,16.6703000,16.9513000,0.0000000
12/31/1852,16.8922000,18.5784000,16.8330000,18.5784000,0.0000000
12/31/1853,18.6820000,18.8151000,17.3064000,17.3064000,0.0000000
12/31/1854,17.0253000,17.0253000,15.9455000,16.7443000,0.0000000
12/31/1855,16.7443000,16.9218000,16.1230000,16.1822000,0.0000000
12/31/1856,16.1674000,17.1732000,16.1674000,17.0549000,0.0000000
12/31/1857,17.1732000,17.6761000,15.9011000,16.0491000,0.0000000
12/31/1858,16.4484000,17.0993000,16.4484000,17.0993000,0.0000000
12/31/1859,16.8330000,17.0845000,16.2413000,16.7591000,0.0000000
12/31/1860,16.8330000,18.6228000,16.1970000,18.6228000,0.0000000
12/31/1861,18.6376000,19.1997000,18.0459000,19.1997000,0.0000000
12/31/1862,19.5843000,22.3947000,19.5843000,22.3947000,0.0000000
12/31/1863,22.3060000,25.9891000,22.3060000,25.2643000,0.0000000
12/31/1864,25.5749000,26.5364000,24.1401000,26.5364000,0.0000000
12/31/1865,26.2406000,27.8972000,26.1222000,26.9210000,0.0000000
12/31/1866,26.3589000,26.3589000,20.3682000,20.8860000,0.0000000
12/31/1867,22.2172000,22.2172000,20.4303000,20.4303000,0.0000000
12/31/1868,20.6616000,21.8180000,20.6616000,21.8180000,0.0000000
12/31/1869,22.0236000,23.4370000,21.8694000,23.4370000,0.0000000
12/31/1870,24.0280000,25.5957000,24.0280000,25.4415000,0.0000000
12/31/1871,26.0068000,30.2471000,26.0068000,30.2471000,0.0000000
12/31/1872,31.6091000,31.9689000,31.0951000,31.4549000,0.0000000
12/31/1873,32.0460000,32.9968000,32.0460000,32.5856000,0.0000000
12/31/1874,32.6884000,32.6884000,30.8895000,30.8895000,0.0000000
12/31/1875,30.7867000,30.7867000,28.4482000,28.4482000,0.0000000
12/31/1876,28.8850000,28.8850000,27.1633000,27.7543000,0.0000000
12/31/1877,27.6001000,27.6001000,25.0817000,25.0817000,0.0000000
12/31/1878,25.1588000,25.1588000,22.3319000,22.3319000,0.0000000
12/31/1879,22.2292000,25.0303000,21.0984000,25.0303000,0.0000000
12/31/1880,27.5230000,27.5230000,25.5957000,26.2638000,0.0000000
12/31/1881,26.9834000,27.0862000,25.4415000,26.1096000,0.0000000
12/31/1882,26.3409000,26.3409000,24.4649000,24.4649000,0.0000000
12/31/1883,24.5934000,24.8247000,23.1543000,23.2314000,0.0000000
12/31/1884,23.0258000,23.1543000,22.1778000,22.7431000,0.0000000
12/31/1885,23.0258000,23.0258000,21.8694000,22.7945000,0.0000000
12/31/1886,22.8202000,23.0772000,22.3062000,22.9230000,0.0000000
12/31/1887,22.8973000,22.8973000,21.0727000,22.1007000,0.0000000
12/31/1888,22.3833000,23.3856000,21.8951000,23.3856000,0.0000000
12/31/1889,23.8482000,26.9320000,23.8482000,26.4437000,0.0000000
12/31/1890,26.8035000,26.8035000,24.7990000,24.7990000,0.0000000
12/31/1891,25.3387000,25.4415000,24.7476000,24.9789000,0.0000000
12/31/1892,24.9532000,25.0303000,24.5163000,24.9532000,0.0000000
12/31/1893,25.0817000,25.3644000,24.7733000,25.3644000,0.0000000
12/31/1894,25.5443000,26.8806000,25.4415000,26.8806000,0.0000000
12/31/1895,27.1890000,30.1957000,27.1890000,29.8873000,0.0000000
12/31/1896,30.8638000,36.4661000,30.8638000,36.4661000,0.0000000
12/31/1897,37.5197000,38.7533000,37.4683000,38.3678000,0.0000000
12/31/1898,39.0873000,39.0873000,37.3398000,38.4963000,0.0000000
12/31/1899,39.4728000,39.6013000,37.7253000,37.7253000,0.0000000
12/31/1900,39.2179000,40.2459000,37.3932000,37.3932000,0.0000000
12/31/1901,37.3418000,37.3675000,35.4400000,35.5428000,0.0000000
12/31/1902,36.3395000,36.7250000,34.9517000,35.0802000,0.0000000
12/31/1903,35.9283000,36.3138000,33.1270000,33.1270000,0.0000000
12/31/1904,32.9471000,33.9494000,32.5616000,33.9494000,0.0000000
12/31/1905,34.3092000,36.0825000,34.2064000,36.0568000,0.0000000
12/31/1906,36.3395000,36.3395000,34.9260000,35.9026000,0.0000000
12/31/1907,36.3404000,36.3404000,30.0610000,30.6096000,0.0000000
12/31/1908,31.4552000,33.1972000,30.5826000,33.0978000,0.0000000
12/31/1909,33.3175000,35.5524000,32.5066000,34.6751000,0.0000000
12/31/1910,34.6253000,35.2465000,33.8057000,33.8057000,0.0000000
12/31/1911,34.5037000,35.1839000,33.0409000,33.9199000,0.0000000
12/31/1912,33.7771000,34.8863000,33.5673000,33.6158000,0.0000000
12/31/1913,33.7864000,33.7864000,31.3743000,31.3743000,0.0000000
12/31/1914,31.9598000,32.5151000,0.4615275,0.4900132,0.0000000
12/31/1915,28.6400000,28.8268000,26.6727000,27.7178000,0.0000000
12/31/1916,27.7178000,28.8177000,27.3829000,27.8664000,0.0000000
12/31/1917,27.7381000,27.7381000,24.9296000,24.9296000,0.0000000
12/31/1918,25.4947000,27.9474000,24.8972000,27.6628000,0.0000000
12/31/1919,27.7137000,28.3679000,27.1485000,28.3392000,0.0000000
12/31/1920,28.8545000,29.1606000,24.5788000,24.5788000,0.0000000
12/31/1921,24.6243000,24.6243000,22.9753000,23.2505000,0.0000000
12/31/1922,23.5528000,28.1331000,23.5528000,27.3426000,0.0000000
12/31/1923,28.3965000,29.9366000,27.8671000,27.8911000,0.0000000
12/31/1924,28.1318000,30.5383000,28.1318000,30.5383000,0.0000000
12/31/1925,31.0436000,31.8859000,29.8885000,31.8859000,0.0000000
12/31/1926,31.9100000,32.8485000,30.9714000,32.6560000,0.0000000
12/31/1927,33.3298000,35.3512000,33.3298000,35.3512000,0.0000000
12/31/1928,35.5919000,38.3593000,35.5437000,38.2149000,0.0000000
12/31/1929,39.3219000,39.8032000,35.3753000,35.3994000,0.0000000
12/31/1930,35.3031000,35.5919000,28.5168000,28.5168000,1254.0000000
12/31/1931,28.6853000,28.6853000,21.5380000,21.8268000,1276.0000000
12/31/1932,22.3322000,23.2947000,18.9871000,23.0541000,1590.0000000
12/31/1933,23.1985000,30.2992000,23.1263000,29.3163000,2091.0000000
12/31/1934,29.7437000,31.7522000,29.6155000,31.7522000,2279.0000000
12/31/1935,31.5813000,34.2309000,30.0428000,34.2309000,2261.0000000
12/31/1936,34.5300000,38.9745000,34.5300000,38.9745000,2574.0000000
12/31/1937,38.8035000,38.8035000,31.4531000,31.4531000,2207.0000000
12/31/1938,31.5385000,31.5385000,24.7864000,26.9659000,1604.0000000
12/31/1939,26.2821000,27.5143000,24.7437000,27.1799000,1184.0000000
12/31/1940,26.9410000,28.9473000,18.5817000,23.6451000,802.0000000
12/31/1941,24.2660000,29.4727000,22.9763000,28.9951000,717.0000000
12/31/1942,29.6160000,34.3928000,28.0875000,34.3928000,942.0000000
12/31/1943,35.6825000,37.9276000,35.5392000,37.1633000,1363.0000000
12/31/1944,37.6410000,41.4147000,37.5455000,41.1281000,1430.0000000
12/31/1945,41.2714000,42.3223000,39.7428000,40.8892000,1733.0000000
12/31/1946,41.6535000,48.3023000,41.5102000,48.3023000,2602.0000000
12/31/1947,48.1554000,49.3601000,42.1911000,46.9802000,0.0000000
12/31/1948,47.1271000,47.1271000,42.3086000,45.0998000,0.0000000
12/31/1949,45.7168000,45.7168000,36.9907000,38.8417000,0.0000000
12/31/1950,37.7840000,42.1911000,37.7840000,41.3097000,0.0000000
12/31/1951,42.6318000,47.1859000,42.2205000,42.3086000,0.0000000
12/31/1952,39.5485000,40.1664000,35.1488000,40.1664000,0.0000000
12/31/1953,41.1139000,46.5930000,40.0428000,46.5930000,1077000.0000000
12/31/1954,48.2409000,63.8543000,48.2409000,62.6596000,3099000.0000000
12/31/1955,65.9553000,69.2098000,60.3526000,63.6483000,2821000.0000000
12/31/1956,60.5998000,62.3712000,54.9971000,57.9220000,2172000.0000000
12/31/1957,61.8357000,67.7680000,55.9858000,55.9858000,2524000.0000000
12/31/1958,54.8101000,74.5731000,51.9548000,74.5731000,2612000.0000000
12/31/1959,73.1734000,106.9330000,73.1734000,106.9330000,4289000.0000000
12/31/1960,106.3730000,106.3730000,99.1510000,101.8940000,3514000.0000000
12/31/1961,105.9810000,118.4660000,96.5755000,99.3190000,3639000.0000000
12/31/1962,99.5430000,102.5100000,86.8700000,97.5200000,871000.0000000
12/31/1963,97.8700000,107.8600000,97.8700000,107.8600000,0.0000000
12/31/1964,105.5300000,108.8400000,97.0700000,97.0700000,0.0000000
12/31/1965,98.5900000,105.5600000,92.8900000,103.6000000,0.0000000
12/30/1966,103.2000000,111.2000000,88.1800000,93.9500000,0.0000000
12/29/1967,95.1000000,127.9000000,93.6000000,121.1800000,0.0000000
12/31/1968,120.8500000,173.7200000,120.8500000,173.7200000,0.0000000
12/31/1969,174.9500000,179.5800000,129.5800000,147.3400000,0.0000000
12/31/1970,148.8800000,153.0300000,114.2700000,136.2600000,0.0000000
12/31/1971,134.9900000,193.3900000,129.4700000,193.3900000,0.0000000
12/29/1972,194.6100000,228.1800000,193.7200000,218.1800000,0.0000000
12/31/1973,218.8200000,219.0200000,134.3600000,149.7600000,0.0000000
12/31/1974,150.5300000,150.5300000,61.9200000,66.8900000,0.0000000
12/31/1975,62.6000000,160.6300000,62.1600000,158.0800000,0.0000000
12/31/1976,160.5200000,172.6400000,116.2900000,151.9600000,0.0000000
12/30/1977,155.3400000,226.9900000,153.7000000,214.5300000,0.0000000
12/28/1978,214.2000000,242.3000000,191.1500000,220.2200000,0.0000000
12/31/1979,220.6000000,283.8200000,218.8900000,229.7900000,40366.0000000
12/31/1980,227.3600000,313.0700000,225.0600000,291.9900000,31088968.0000000
12/31/1981,293.1899000,338.6399000,265.8500000,313.1200000,32464214.0000000
12/31/1982,310.1000000,389.2400000,306.2199000,382.2199000,37431368.0000000
12/30/1983,383.2500000,470.5000000,383.2500000,470.5000000,55986105.0000000
12/31/1984,470.0300000,592.9398000,464.8400000,592.9398000,73133500.0000000
12/31/1985,588.5699000,702.0600000,581.8798000,682.9398000,105599999.0000000
12/31/1986,686.6200000,835.4799000,664.4199000,835.4799000,180814560.0000000
12/31/1987,836.3998000,1238.5699000,784.8100000,870.2199000,374297281.0000000
12/30/1988,886.5000000,978.5800000,870.1898000,926.5900000,267061603.0000000
12/29/1989,921.2199000,1225.7999000,921.2199000,1204.6998000,290338590.0000000
12/31/1990,1210.9198000,1226.8300000,962.0900000,1032.2500000,207012930.0000000
12/31/1991,1025.1296000,1284.0699000,987.4599000,1187.6998000,233304066.0000000
12/31/1992,1188.4398000,1363.9698000,1086.1296000,1363.7899000,268960650.0000000
12/31/1993,1373.1998000,1698.7500000,1330.1898000,1682.1698000,347525600.0000000
12/30/1994,1679.7098000,1754.4799000,1448.8500000,1521.4398000,357357400.0000000
12/29/1995,1521.0800000,1802.5699000,1469.2299000,1802.5699000,390286250.0000000
12/31/1996,1803.7799000,2013.6597000,1791.4899000,2013.6597000,459648300.0000000
12/31/1997,1989.7799000,2507.6799000,1989.7799000,2411.0000000,629807800.0000000
12/30/1998,2411.2700000,2886.5200000,2143.5300000,2673.9199000,300327200.0000000
12/30/1999,2674.3401000,3249.0300000,2621.7400000,3242.0601000,1162348500.0000000
12/29/2000,3242.8501000,3279.3501000,2819.0000000,2983.8101000,0.0000000
Description:Stock Indices-Composites - UK FT-Actuaries All-Share Index
<center>
<HR>
</center> |
date, open, high, low, close, volume
12/31/1856,21.2129000,21.2129000,21.2129000,21.2129000,0.0000000
12/31/1857,16.7936000,16.7936000,16.7936000,16.7936000,0.0000000
12/31/1858,15.0867000,15.0867000,15.0867000,15.0867000,0.0000000
12/31/1859,13.2581000,13.2581000,13.2581000,13.2581000,0.0000000
12/31/1860,12.8618000,12.8618000,12.8618000,12.8618000,0.0000000
12/31/1861,13.3495000,13.3495000,13.3495000,13.3495000,0.0000000
12/31/1862,15.2087000,15.2087000,15.2087000,15.2087000,0.0000000
12/31/1863,15.7572000,15.7572000,15.7572000,15.7572000,0.0000000
12/31/1864,16.1535000,16.1535000,16.1535000,16.1535000,0.0000000
12/31/1865,16.5192000,16.5192000,16.5192000,16.5192000,0.0000000
12/31/1866,14.5991000,14.5991000,14.5991000,14.5991000,0.0000000
12/31/1867,14.9039000,14.9039000,14.9039000,14.9039000,0.0000000
12/31/1868,15.8792000,15.8792000,15.8792000,15.8792000,0.0000000
12/31/1869,16.7936000,16.7936000,16.7936000,16.7936000,0.0000000
12/31/1870,16.7631000,17.6165000,15.5744000,17.2202000,0.0000000
12/31/1871,16.8545000,23.3768000,16.8545000,23.3768000,0.0000000
12/31/1872,23.9559000,31.2098000,23.9559000,29.8688000,0.0000000
12/31/1873,28.8934000,30.7221000,22.2797000,22.2797000,0.0000000
12/31/1874,21.5786000,21.5786000,19.3537000,19.6585000,0.0000000
12/31/1875,18.0126000,18.0126000,13.4714000,14.5686000,0.0000000
12/31/1876,13.7762000,13.7762000,12.4352000,12.4352000,0.0000000
12/31/1877,12.3437000,13.4409000,11.2160000,12.0999000,0.0000000
12/31/1878,12.0084000,14.1419000,11.7341000,12.4961000,0.0000000
12/31/1879,12.6180000,19.3842000,12.6180000,19.3842000,0.0000000
12/31/1880,20.4204000,21.4567000,18.8966000,19.2318000,0.0000000
12/31/1881,19.2318000,21.7615000,19.2318000,21.4872000,0.0000000
12/31/1882,20.6948000,21.2738000,19.8414000,20.3290000,0.0000000
12/31/1883,20.0243000,21.5786000,19.5975000,19.6585000,0.0000000
12/31/1884,19.5366000,20.4204000,19.5366000,20.0852000,0.0000000
12/31/1885,19.5061000,19.9328000,18.5003000,19.5061000,0.0000000
12/31/1886,19.2318000,20.2376000,18.9270000,20.2376000,0.0000000
12/31/1887,20.6643000,20.8167000,18.8661000,20.5424000,0.0000000
12/31/1888,20.6643000,24.9922000,20.6643000,24.5045000,0.0000000
12/31/1889,26.1809000,31.1488000,26.0285000,31.1488000,0.0000000
12/31/1890,30.3869000,30.3869000,25.6322000,25.6322000,0.0000000
12/31/1891,25.9675000,28.6191000,21.3348000,21.4872000,0.0000000
12/31/1892,21.8529000,23.1635000,21.3957000,21.6396000,0.0000000
12/31/1893,21.8529000,23.6207000,21.6701000,22.1273000,0.0000000
12/31/1894,22.6758000,25.3884000,22.6758000,25.3884000,0.0000000
12/31/1895,25.3580000,29.0153000,25.3580000,26.9428000,0.0000000
12/31/1896,27.2171000,28.4667000,27.2171000,28.3143000,0.0000000
12/31/1897,29.2287000,30.5697000,28.1619000,30.5697000,0.0000000
12/31/1898,30.6917000,30.7526000,30.1430000,30.6307000,0.0000000
12/31/1899,30.8441000,32.0327000,30.0821000,30.6307000,0.0000000
12/31/1900,30.5087000,31.1488000,26.5466000,26.9428000,0.0000000
12/31/1901,26.4551000,27.2476000,23.5902000,24.6264000,0.0000000
12/31/1902,25.4189000,26.4247000,25.4189000,25.6017000,0.0000000
12/31/1903,26.0589000,28.5887000,26.0589000,28.5887000,0.0000000
12/31/1904,28.3143000,30.5087000,27.5219000,30.5087000,0.0000000
12/31/1905,30.5087000,32.5203000,30.5087000,31.2402000,0.0000000
12/31/1906,31.4536000,31.7279000,30.5697000,31.1488000,0.0000000
12/31/1907,31.0269000,31.0269000,27.4610000,27.7047000,0.0000000
12/01/1908,27.9181000,28.4972000,27.3390000,28.2229000,0.0000000
12/31/1909,28.3448000,31.6670000,28.1315000,31.6670000,0.0000000
12/31/1910,31.6670000,31.9718000,31.0574000,31.7888000,0.0000000
12/31/1911,31.6974000,32.2155000,30.7526000,32.1241000,0.0000000
12/31/1912,32.1546000,32.7337000,30.6917000,30.6917000,0.0000000
12/31/1913,31.6060000,31.6060000,29.5640000,29.9297000,0.0000000
07/31/1914,31.0878000,31.6974000,26.5161000,26.5161000,0.0000000
,,,,,0.0000000
12/31/1918,31.0665000,34.3216000,13.6604000,13.6604000,0.0000000
12/31/1919,15.1081000,15.1081000,3.4623000,3.4623000,0.0000000
12/31/1920,3.2703000,6.0713000,2.5815000,4.8125000,0.0000000
12/31/1921,5.4861000,6.0012000,4.5535000,4.8735000,0.0000000
12/31/1922,4.9588000,5.1752000,0.8290000,1.5148000,0.0000000
12/31/1923,1.5971000,11.9962000,1.5971000,8.1956000,0.0000000
12/27/1924,10.6946000,11.6631000,3.6871000,7.0006000,0.0000000
12/26/1925,7.2220000,8.3772000,4.5449000,4.5449000,0.0000000
12/31/1926,4.5795000,10.1274000,4.5795000,10.1274000,0.0000000
12/31/1927,10.5217000,12.8529000,9.0252000,10.1468000,0.0000000
12/29/1928,10.5108000,10.8228000,9.8423000,10.4662000,0.0000000
12/28/1929,10.4959000,10.4959000,7.9407000,7.9407000,0.0000000
12/27/1930,8.0595000,8.6018000,5.9257000,5.9257000,0.0000000
09/19/1931,5.9327000,6.6019000,3.8413000,3.8413000,0.0000000
12/31/1932,3.3881000,4.3990000,3.3881000,4.3990000,0.0000000
12/30/1933,4.4269000,5.2704000,4.2944000,4.7545000,0.0000000
12/29/1934,4.8661000,5.8560000,4.8661000,5.5702000,0.0000000
12/28/1935,5.6538000,6.7135000,5.6538000,6.2325000,0.0000000
12/26/1936,6.2743000,7.5222000,6.2743000,7.3827000,0.0000000
12/31/1937,7.4176000,8.0869000,7.3967000,7.8010000,0.0000000
12/31/1938,7.9265000,8.0311000,7.0202000,7.1875000,0.0000000
12/30/1939,7.1945000,7.5431000,6.9366000,7.5431000,0.0000000
12/28/1940,7.6407000,9.8506000,7.6267000,9.7530000,0.0000000
12/31/1941,9.8506000,11.2867000,9.7949000,10.3812000,0.0000000
12/31/1942,10.5666000,10.9012000,10.5666000,10.9012000,0.0000000
12/31/1943,10.8601000,11.0504000,10.8601000,11.0009000,0.0000000
12/31/1944,11.0218000,11.0637000,11.0218000,11.0497000,0.0000000
12/31/1945,11.0497000,11.0497000,11.0497000,11.0497000,0.0000000
12/31/1946,11.1725000,11.3093000,10.9465000,11.2838000,0.0000000
12/31/1947,11.1079000,11.1224000,11.0957000,11.1224000,0.0000000
12/31/1948,11.1302000,11.1602000,2.3012000,2.4950000,0.0000000
12/31/1949,2.3996000,5.0477000,2.3074000,5.0477000,0.0000000
12/31/1950,5.2018000,5.4078000,4.6867000,5.3048000,0.0000000
12/31/1951,5.6138000,9.8885000,5.6138000,9.8885000,0.0000000
12/31/1952,11.1246000,11.1246000,8.1374000,8.1374000,0.0000000
12/31/1953,8.2920000,9.4765000,7.7769000,9.3735000,0.0000000
12/31/1954,9.7340000,15.7598000,9.7340000,15.7598000,0.0000000
12/31/1955,16.7384000,20.3435000,16.5839000,18.7985000,0.0000000
12/31/1956,18.9015000,18.9015000,16.7899000,17.3564000,0.0000000
12/31/1957,17.4079000,18.2835000,16.7899000,18.2835000,0.0000000
12/31/1958,18.7985000,26.9874000,18.7985000,26.7299000,0.0000000
12/31/1959,28.2235000,45.6829000,28.2235000,45.2709000,0.0000000
12/31/1960,47.1250000,67.8291000,46.5584000,61.1852000,0.0000000
12/31/1961,60.5672000,63.5544000,52.9963000,55.6230000,0.0000000
12/31/1962,54.5929000,54.5929000,36.3094000,42.2322000,0.0000000
12/31/1963,40.6872000,47.6915000,39.5026000,45.7859000,0.0000000
12/31/1964,48.4641000,52.0693000,48.4641000,48.6701000,0.0000000
12/31/1965,48.4641000,48.4641000,41.3567000,41.3567000,0.0000000
12/31/1966,42.6958000,43.2107000,33.9403000,34.1463000,0.0000000
12/31/1967,33.9918000,45.2194000,33.9918000,45.2194000,0.0000000
12/31/1968,47.8975000,53.0478000,47.8975000,50.8847000,0.0000000
12/31/1969,52.3267000,60.7217000,52.3267000,58.8161000,0.0000000
12/31/1970,56.5500000,56.5500000,44.3500000,44.3500000,0.0000000
12/31/1971,50.1400000,52.5700000,43.5700000,46.6100000,0.0000000
12/31/1972,48.7900000,56.4400000,48.7900000,52.7500000,0.0000000
12/31/1973,55.4500000,57.5500000,42.4500000,42.4500000,0.0000000
12/31/1974,44.9500000,44.9500000,38.5600000,41.3200000,0.0000000
12/31/1975,44.4700000,53.9500000,44.4700000,53.9500000,0.0000000
12/31/1976,54.4400000,56.1200000,47.4400000,49.7200000,0.0000000
12/31/1977,50.1800000,54.9300000,49.0200000,54.1400000,0.0000000
12/31/1978,54.9900000,59.8500000,53.4300000,57.8500000,0.0000000
12/31/1979,59.0400000,59.0400000,51.2500000,51.2500000,0.0000000
12/31/1980,51.5700000,54.0300000,48.7700000,51.5900000,0.0000000
12/31/1981,50.8300000,56.3200000,50.8000000,51.5700000,0.0000000
12/31/1982,52.7700000,60.0600000,52.0100000,60.0600000,0.0000000
12/31/1983,59.3600000,81.7100000,59.3600000,81.7100000,0.0000000
12/31/1984,84.7700000,88.2200000,76.1800000,88.2200000,0.0000000
12/31/1985,92.6600000,151.7200000,92.6600000,151.7200000,0.0000000
12/31/1986,152.8300000,169.3100000,143.5100000,159.2100000,0.0000000
12/31/1987,141.1500000,154.5700000,100.0000000,100.0000000,0.0000000
12/31/1988,94.0200000,129.1700000,94.0200000,129.1700000,0.0000000
12/31/1989,131.7300000,174.1200000,129.2200000,174.1200000,0.0000000
12/31/1990,177.4400000,193.7500000,138.3900000,145.0000000,0.0000000
12/31/1991,143.4600000,167.0500000,143.4600000,148.1600000,0.0000000
12/31/1992,156.0300000,164.3500000,131.2900000,134.9200000,0.0000000
12/31/1993,137.8500000,191.1300000,137.8500000,191.1300000,0.0000000
12/31/1994,186.3100000,191.5100000,172.2400000,176.8700000,0.0000000
12/29/1995,169.5300000,183.3700000,161.6200000,181.4700000,0.0000000
12/30/1996,183.0500000,218.7700000,183.0500000,217.4700000,0.0000000
12/30/1997,215.3600000,317.5900000,215.3600000,301.4700000,0.0000000
12/30/1998,305.7400000,418.6300000,274.2600000,343.6400000,0.0000000
12/30/1999,358.0900000,445.9500000,327.1900000,445.9500000,0.0000000
12/29/2000,436.9600000,535.5400000,383.8200000,396.5900000,0.0000000
01/04/2001,388.7500000,394.8400000,388.7500000,391.6300000,0.0000000
Description:Stock Indices-Composites - Germany CDAX Composite Price Index
Country: GERMANY
<center>
<HR>
</center> |
date,open,high,low,close,openint
1792-12-31,1.290000,1.290000,1.290000,1.290000
1793-12-31,1.290000,1.290000,1.290000,1.290000
1794-12-31,1.290000,1.290000,1.290000,1.290000
1795-12-31,1.290000,1.290000,1.290000,1.290000
1796-12-31,1.290000,1.290000,1.290000,1.290000
1797-12-31,1.290000,1.290000,1.290000,1.290000
1798-12-31,1.290000,1.290000,1.290000,1.290000
1799-12-31,1.290000,1.290000,1.290000,1.290000
1800-12-31,1.290000,1.290000,1.290000,1.290000
1801-12-31,1.290000,1.290000,1.290000,1.290000
1802-12-31,1.290000,1.290000,1.290000,1.290000
1803-12-31,1.290000,1.290000,1.290000,1.290000
1804-12-31,1.290000,1.290000,1.290000,1.290000
1805-12-31,1.290000,1.290000,1.290000,1.290000
1806-12-31,1.290000,1.290000,1.290000,1.290000
1807-12-31,1.290000,1.290000,1.290000,1.290000
1808-12-31,1.290000,1.290000,1.290000,1.290000
1809-12-31,1.290000,1.290000,1.290000,1.290000
1810-12-31,1.290000,1.290000,1.290000,1.290000
1811-12-31,1.290000,1.290000,1.290000,1.290000
1812-12-31,1.290000,1.290000,1.290000,1.290000
1813-12-31,1.290000,1.290000,1.290000,1.290000
1814-12-31,1.290000,1.450000,1.290000,1.450000
1815-12-31,1.520000,1.540000,1.320000,1.480000
1816-12-31,1.480000,1.480000,1.320000,1.320000
1817-12-31,1.330000,1.330000,1.290000,1.290000
1818-12-31,1.290000,1.290000,1.290000,1.290000
1819-12-31,1.290000,1.290000,1.290000,1.290000
1820-12-31,1.290000,1.290000,1.290000,1.290000
1821-12-31,1.290000,1.290000,1.290000,1.290000
1822-12-31,1.290000,1.290000,1.290000,1.290000
1823-12-31,1.290000,1.290000,1.290000,1.290000
1824-12-31,1.290000,1.290000,1.290000,1.290000
1825-12-31,1.290000,1.290000,1.290000,1.290000
1826-12-31,1.290000,1.290000,1.290000,1.290000
1827-12-31,1.290000,1.290000,1.290000,1.290000
1828-12-31,1.290000,1.290000,1.290000,1.290000
1829-12-31,1.290000,1.290000,1.290000,1.290000
1830-12-31,1.290000,1.290000,1.290000,1.290000
1831-12-31,1.290000,1.290000,1.290000,1.290000
1832-12-31,1.290000,1.290000,1.290000,1.290000
1833-12-31,1.290000,1.290000,1.290000,1.290000
1834-12-31,1.290000,1.290000,1.290000,1.290000
1835-12-31,1.290000,1.290000,1.290000,1.290000
1836-12-31,1.290000,1.290000,1.290000,1.290000
1837-12-31,1.290000,1.420000,1.290000,1.350000
1838-12-31,1.350000,1.350000,1.290000,1.300000
1839-12-31,1.300000,1.300000,1.300000,1.300000
1840-12-31,1.300000,1.300000,1.300000,1.300000
1841-12-31,1.300000,1.300000,1.290000,1.290000
1842-12-31,1.290000,1.300000,1.290000,1.290000
1843-12-31,1.290000,1.290000,1.290000,1.290000
1844-12-31,1.290000,1.290000,1.290000,1.290000
1845-12-31,1.290000,1.290000,1.290000,1.290000
1846-12-31,1.290000,1.290000,1.290000,1.290000
1847-12-31,1.290000,1.290000,1.290000,1.290000
1848-12-31,1.290000,1.290000,1.290000,1.290000
1849-12-31,1.290000,1.290000,1.290000,1.290000
1850-12-31,1.290000,1.290000,1.290000,1.290000
1851-12-31,1.290000,1.290000,1.290000,1.290000
1852-12-31,1.290000,1.290000,1.290000,1.290000
1853-12-31,1.290000,1.290000,1.290000,1.290000
1854-12-31,1.290000,1.290000,1.290000,1.290000
1855-12-31,1.290000,1.290000,1.290000,1.290000
1856-12-31,1.290000,1.290000,1.290000,1.290000
1857-12-31,1.290000,1.300000,1.290000,1.290000
1858-12-31,1.290000,1.290000,1.290000,1.290000
1859-12-31,1.290000,1.290000,1.290000,1.290000
1860-12-31,1.290000,1.290000,1.290000,1.290000
1861-12-31,1.290000,1.290000,1.290000,1.290000
1862-12-31,1.320000,1.710000,1.310000,1.710000
1863-12-31,1.870000,2.070000,1.630000,1.950000
1864-12-31,2.010000,3.330000,2.010000,2.940000
1865-12-31,2.790000,2.790000,1.750000,1.890000
1866-12-31,1.810000,1.960000,1.640000,1.770000
1867-12-31,1.740000,1.850000,1.740000,1.740000
1868-12-31,1.790000,1.880000,1.740000,1.750000
1869-12-31,1.750000,1.800000,1.570000,1.570000
1870-12-31,1.570000,1.570000,1.430000,1.430000
1871-12-31,1.430000,1.480000,1.410000,1.410000
1872-12-31,1.410000,1.480000,1.410000,1.450000
1873-12-31,1.460000,1.520000,1.400000,1.420000
1874-12-31,1.420000,1.450000,1.380000,1.410000
1875-12-31,1.410000,1.450000,1.390000,1.390000
1876-12-31,1.370000,1.370000,1.200000,1.320000
1877-12-31,1.320000,1.320000,1.210000,1.210000
1878-12-31,1.190000,1.210000,1.100000,1.100000
1879-12-31,1.100000,1.160000,1.080000,1.140000
1880-12-31,1.140000,1.150000,1.120000,1.120000
1881-12-31,1.116000,1.131000,1.116000,1.129000
1882-12-31,1.136000,1.152000,1.099000,1.099000
1883-12-31,1.099000,1.112000,1.099000,1.110000
1884-12-31,1.113000,1.127000,1.084000,1.084000
1885-12-31,1.087000,1.087000,1.032000,1.032000
1886-12-31,1.029000,1.030000,0.930000,1.006000
1887-12-31,1.026000,1.028000,0.958000,0.970000
1888-12-31,0.973000,0.973000,0.923000,0.936000
1889-12-31,0.936000,0.961000,0.926000,0.959000
1890-12-31,0.975000,1.170000,0.961000,1.056000
1891-12-31,1.056000,1.056000,0.953000,0.956000
1892-12-31,0.935000,0.935000,0.840000,0.840000
1893-12-31,0.841000,0.844000,0.703000,0.703000
1894-12-31,0.690000,0.690000,0.605000,0.615000
1895-12-31,0.607000,0.687000,0.607000,0.677000
1896-12-31,0.682000,0.698000,0.661000,0.664000
1897-12-31,0.660000,0.660000,0.554000,0.590000
1898-12-31,0.580000,0.616000,0.546000,0.603000
1899-12-31,0.602000,0.622000,0.590000,0.600000
1900-12-31,0.602000,0.649000,0.602000,0.648000
1901-12-31,0.635000,0.635000,0.558000,0.558000
1902-12-31,0.563000,0.563000,0.487000,0.487000
1903-12-31,0.482000,0.610000,0.482000,0.560000
1904-12-31,0.576000,0.612000,0.548000,0.612000
1905-12-31,0.614000,0.655000,0.573000,0.655000
1906-12-31,0.659000,0.714000,0.652000,0.696000
1907-12-31,0.693000,0.694000,0.552000,0.552000
1908-12-31,0.563000,0.566000,0.494000,0.494000
1909-12-31,0.524000,0.535000,0.511000,0.529000
1910-12-31,0.523700,0.556400,0.514500,0.544300
1911-12-31,0.537900,0.557200,0.521700,0.549000
1912-12-31,0.562200,0.634700,0.562200,0.633700
1913-12-31,0.629300,0.629300,0.577600,0.577600
1914-12-31,0.575700,0.585200,0.490800,0.493800
1915-12-31,0.488600,0.549700,0.471600,0.549700
1916-12-31,0.567700,0.757700,0.567600,0.757700
1917-12-31,0.756300,1.007400,0.738600,0.859600
1918-12-31,0.887000,1.011300,0.857200,1.011300
1919-12-31,1.011300,1.319800,1.011300,1.319800
1920-12-31,1.328300,1.328300,0.647700,0.647700
1921-12-31,0.659500,0.709700,0.560200,0.657600
1922-12-31,0.654500,0.711500,0.638200,0.638200
1923-12-31,0.656700,0.675600,0.627900,0.647000
1924-12-31,0.634500,0.708300,0.634500,0.681000
1925-12-31,0.684500,0.715700,0.669000,0.688900
1926-12-31,0.677900,0.677900,0.534700,0.534700
1927-12-31,0.557900,0.579600,0.547200,0.579600
1928-12-31,0.571300,0.603000,0.570200,0.573300
1929-12-31,0.570000,0.570000,0.484700,0.484700
1930-12-31,0.450000,0.450000,0.326300,0.326300
1931-12-31,0.294200,0.322200,0.267700,0.301200
1932-12-31,0.297800,0.301400,0.250100,0.250100
1933-12-31,0.254000,0.435500,0.254000,0.435500
1934-12-31,0.441900,0.543900,0.441900,0.543900
1935-12-31,0.544200,0.743600,0.544200,0.584200
1936-12-31,0.472500,0.472500,0.447500,0.453500
1937-12-31,0.449100,0.454600,0.438100,0.438100
1938-12-31,0.447100,0.447500,0.427500,0.427500
1939-12-31,0.427500,0.427500,0.347500,0.349600
1940-12-31,0.347500,0.349500,0.347500,0.347500
1941-12-31,0.347500,0.351200,0.347500,0.351200
1942-12-31,0.351200,0.447500,0.351200,0.447500
1943-12-31,0.447500,0.447500,0.447500,0.447500
1944-12-31,0.447500,0.447500,0.447500,0.447500
1945-12-31,0.447500,0.707500,0.447500,0.707500
1946-12-31,0.707500,0.901200,0.707500,0.867300
1947-12-31,0.827500,0.862500,0.597500,0.746300
1948-12-31,0.746300,0.775000,0.700000,0.700000
1949-12-31,0.700000,0.732500,0.700000,0.732500
1950-12-31,0.732500,0.800000,0.717500,0.800000
1951-12-31,0.800000,0.901600,0.800000,0.880000
1952-12-31,0.880000,0.880000,0.827500,0.832500
1953-12-31,0.832500,0.852500,0.832500,0.852500
1954-12-31,0.852500,0.852500,0.852500,0.852500
1955-12-31,0.852500,0.920000,0.852500,0.905000
1956-12-31,0.905000,0.916300,0.900000,0.913800
1957-12-31,0.913800,0.913800,0.896300,0.896300
1958-12-31,0.897500,0.903800,0.886300,0.898800
1959-12-31,0.898800,0.916300,0.898800,0.913800
1960-12-31,0.913800,0.915000,0.913800,0.913800
1961-12-31,0.913800,1.047500,0.913800,1.047500
1962-12-31,1.047500,1.220000,1.010000,1.205000
1963-12-31,1.210000,1.293000,1.210000,1.293000
1964-12-31,1.293000,1.293000,1.293000,1.293000
1965-12-31,1.293000,1.293000,1.293000,1.293000
1966-12-31,1.293000,1.293000,1.293000,1.293000
1967-12-31,1.293000,2.170000,1.293000,2.100000
1968-12-31,2.150000,2.565000,1.810000,1.900000
1969-12-31,1.900000,2.025000,1.540000,1.800000
1970-12-31,1.840000,1.930000,1.570000,1.635000
1971-12-31,1.655000,1.752000,1.288000,1.380000
1972-12-31,1.387000,2.048000,1.387000,2.042000
1973-12-31,2.032000,3.284000,1.962000,3.284000
1974-12-31,3.345000,6.700000,3.270000,4.370000
1975-12-31,4.270000,5.225000,3.910000,4.165000
1976-12-31,4.165000,5.100000,3.815000,4.375000
1977-12-31,4.370000,4.960000,4.300000,4.780000
1978-12-31,4.910000,6.296000,4.829000,6.074000
1979-12-31,5.966000,28.000000,5.961000,28.000000
1980-12-31,37.750000,48.000000,10.800000,15.650000
1981-12-31,15.650000,16.450001,7.950000,8.250000
1982-12-31,8.020000,11.210000,4.885000,10.900000
1983-12-31,10.945000,14.745000,8.340000,8.950000
1984-12-31,8.580000,10.035000,6.260000,6.360000
1985-12-31,6.145000,6.735000,5.570000,5.830000
1986-12-31,5.730000,6.195000,4.870000,5.365000
1987-12-31,5.435000,10.200000,5.360000,6.695000
1988-12-31,6.520000,7.990000,6.010000,6.020000
1989-12-31,6.065000,6.170000,5.015000,5.180000
1990-12-31,5.210000,5.390000,3.930000,4.175000
1991-12-31,4.125000,4.530000,3.580000,3.855000
1992-12-31,3.935000,4.315000,3.630000,3.670000
1993-12-31,3.640000,5.370000,3.545000,5.080000
1994-12-31,5.220000,5.755000,4.625000,4.870000
1995-12-31,4.745000,6.010000,4.360000,5.110000
1996-12-31,5.235000,5.790000,4.670000,4.730000
1997-12-31,4.730000,6.205000,4.210000,5.945000
1998-12-31,5.910000,7.310000,4.720000,5.050000
1999-12-31,4.915000,5.765000,4.910000,5.395000
2000-12-31,5.3950000,5.4700000, 4.5950000,4.5950000
Description: Commodities-Prices - Silver Ounce Price
<center>
<HR>
</center> |
Thread-Ansicht
Mix-Ansicht
Reihenfolge
Thread gesperrt
