You are on page 1of 5

31-Dec-1990

31-Jan-1991
28-Feb-1991
29-Mar-1991
30-Apr-1991
31-May-1991
28-Jun-1991
31-Jul-1991
30-Aug-1991
30-Sep-1991
31-Oct-1991
29-Nov-1991
31-Dec-1991
31-Jan-1992
28-Feb-1992
31-Mar-1992
30-Apr-1992
29-May-1992
30-Jun-1992
31-Jul-1992
31-Aug-1992
30-Sep-1992
30-Oct-1992
30-Nov-1992
31-Dec-1992
29-Jan-1993
26-Feb-1993
31-Mar-1993
30-Apr-1993
31-May-1993
30-Jun-1993
30-Jul-1993
31-Aug-1993
30-Sep-1993
29-Oct-1993
30-Nov-1993
31-Dec-1993
31-Jan-1994

S&P 500 Total


Return

S&P 500

SPTR

SPX

367.631
383.642
411.078
421.032
422.029
440.236
420.067
439.646
450.062
442.53
448.48
430.409
479.633
470.695
476.791
467.518
481.245
483.604
476.409
495.872
485.723
491.431
493.129
509.92
516.178
520.494
527.587
538.719
525.698
539.76
541.341
539.164
559.621
555.33
566.817
561.414
568.202
587.519

330.22
343.93
367.07
375.22
375.35
389.83
371.16
387.81
395.43
387.86
392.46
375.22
417.09
408.79
412.7
403.69
414.95
415.35
408.14
424.21
414.03
417.8
418.68
431.35
435.71
438.78
443.38
451.67
440.19
450.19
450.53
448.13
463.56
458.93
467.83
461.79
466.45
481.61

0.90260133
0.94007533
1.00332467
1.02560133
1.02595667
1.06553533
1.014504
1.060014
1.080842
1.06015067
1.072724
1.02560133
1.140046
1.11735933
1.12804667
1.10341933
1.13419667
1.13529
1.11558267
1.15950733
1.131682
1.14198667
1.144392
1.17902333
1.19094067
1.199332
1.21190533
1.23456467
1.203186
1.23051933
1.23144867
1.22488867
1.267064
1.25440867
1.27873533
1.262226
1.27496333
1.31640067

28-Feb-1994
31-Mar-1994
29-Apr-1994
31-May-1994
30-Jun-1994
29-Jul-1994
31-Aug-1994
30-Sep-1994
31-Oct-1994
30-Nov-1994
30-Dec-1994
31-Jan-1995
28-Feb-1995
31-Mar-1995
28-Apr-1995
31-May-1995
30-Jun-1995
31-Jul-1995
31-Aug-1995
29-Sep-1995
31-Oct-1995
30-Nov-1995
29-Dec-1995
31-Jan-1996
29-Feb-1996
29-Mar-1996
30-Apr-1996
31-May-1996
28-Jun-1996
31-Jul-1996
30-Aug-1996
30-Sep-1996
31-Oct-1996
29-Nov-1996
31-Dec-1996
31-Jan-1997
28-Feb-1997
31-Mar-1997
30-Apr-1997
30-May-1997
30-Jun-1997
31-Jul-1997
29-Aug-1997
30-Sep-1997
31-Oct-1997
28-Nov-1997
31-Dec-1997

571.573
546.654
553.664
562.75
548.956
566.982
590.228
575.795
588.731
567.29
575.705
590.635
613.653
631.76
650.364
676.357
692.067
715.018
716.815
747.066
744.396
777.074
792.042
819
826.593
834.55
846.854
868.694
872.008
833.482
851.064
898.966
923.76
993.584
973.897
1034.741
1042.851
1000.002
1059.701
1124.219
1174.586
1268.045
1197.007
1262.563
1220.397
1276.892
1298.821

467.14
445.77
450.91
456.5
444.27
458.26
475.49
462.69
472.35
453.69
459.27
470.42
487.39
500.71
514.71
533.4
544.75
562.06
561.88
584.41
581.5
605.37
615.93
636.02
640.43
645.5
654.17
669.12
670.63
639.95
651.99
687.31
705.27
757.02
740.74
786.16
790.82
757.12
801.34
848.28
885.14
954.29
899.47
947.28
914.62
955.4
970.43

1.27684933
1.218438
1.23248733
1.24776667
1.214338
1.25257733
1.29967267
1.264686
1.29109
1.240086
1.255338
1.28581467
1.33219933
1.36860733
1.406874
1.45796
1.48898333
1.53629733
1.53580533
1.59738733
1.58943333
1.654678
1.683542
1.73845467
1.75050867
1.76436667
1.78806467
1.828928
1.83305533
1.74919667
1.782106
1.87864733
1.927738
2.069188
2.02468933
2.14883733
2.16157467
2.06946133
2.19032933
2.318632
2.41938267
2.60839267
2.45855133
2.589232
2.49996133
2.61142667
2.65250867

30-Jan-1998
27-Feb-1998
31-Mar-1998
30-Apr-1998
29-May-1998
30-Jun-1998
31-Jul-1998
31-Aug-1998
30-Sep-1998
30-Oct-1998
30-Nov-1998
31-Dec-1998
29-Jan-1999
26-Feb-1999
31-Mar-1999
30-Apr-1999
31-May-1999
30-Jun-1999
30-Jul-1999
31-Aug-1999
30-Sep-1999
29-Oct-1999
30-Nov-1999
31-Dec-1999
31-Jan-2000
29-Feb-2000
31-Mar-2000
28-Apr-2000
31-May-2000
30-Jun-2000
31-Jul-2000
31-Aug-2000
29-Sep-2000
31-Oct-2000
30-Nov-2000
29-Dec-2000
31-Jan-2001
28-Feb-2001
30-Mar-2001
30-Apr-2001
31-May-2001
29-Jun-2001
31-Jul-2001
31-Aug-2001
28-Sep-2001
31-Oct-2001
30-Nov-2001

1313.187
1407.901
1479.997
1494.887
1469.193
1528.87
1512.59
1293.904
1376.792
1488.783
1579.015
1670.006
1739.839
1685.767
1753.212
1821.106
1778.103
1876.783
1818.181
1809.186
1759.589
1870.937
1908.97
2021.401
1919.841
1883.499
2067.76
2005.549
1964.401
2012.83
1981.361
2104.432
1993.332
1984.905
1828.416
1837.365
1902.553
1729.075
1619.537
1745.392
1757.086
1714.321
1697.445
1591.182
1462.69
1490.582
1604.919

980.28
1049.34
1101.75
1111.75
1090.82
1133.84
1120.67
957.28
1017.01
1098.67
1163.63
1229.23
1279.64
1238.33
1286.37
1335.18
1301.84
1372.71
1328.72
1320.41
1282.71
1362.93
1388.91
1469.25
1394.46
1366.42
1498.58
1452.43
1420.6
1454.6
1430.83
1517.68
1436.51
1429.4
1314.95
1320.28
1366.02
1239.95
1160.33
1249.47
1255.83
1224.42
1211.23
1133.59
1040.95
1059.78
1139.46

2.679432
2.868196
3.01145
3.03878333
2.98157467
3.09916267
3.06316467
2.61656533
2.77982733
3.00303133
3.18058867
3.35989533
3.49768267
3.38476867
3.516078
3.649492
3.55836267
3.752074
3.63183467
3.60912067
3.506074
3.725342
3.796354
4.01595
3.811524
3.73488133
4.09611867
3.96997533
3.88297333
3.97590667
3.91093533
4.14832533
3.92646067
3.90702667
3.59419667
3.60876533
3.733788
3.38919667
3.17156867
3.415218
3.432602
3.346748
3.31069533
3.09847933
2.84526333
2.896732
3.114524

31-Dec-2001
31-Jan-2002
28-Feb-2002
29-Mar-2002
30-Apr-2002
31-May-2002
28-Jun-2002
31-Jul-2002
30-Aug-2002
30-Sep-2002
31-Oct-2002
29-Nov-2002
31-Dec-2002
31-Jan-2003
28-Feb-2003
31-Mar-2003
30-Apr-2003
30-May-2003
30-Jun-2003
31-Jul-2003
29-Aug-2003
30-Sep-2003
31-Oct-2003
28-Nov-2003
31-Dec-2003
30-Jan-2004
27-Feb-2004
31-Mar-2004
30-Apr-2004
31-May-2004
30-Jun-2004
30-Jul-2004
31-Aug-2004
30-Sep-2004
29-Oct-2004
30-Nov-2004
31-Dec-2004
31-Jan-2005
28-Feb-2005
31-Mar-2005
29-Apr-2005
31-May-2005
30-Jun-2005
29-Jul-2005
31-Aug-2005
30-Sep-2005
31-Oct-2005

1618.979
1595.353
1564.586
1623.429
1525.004
1513.769
1405.943
1296.344
1304.855
1163.044
1265.411
1339.892
1261.176
1228.138
1209.711
1221.456
1322.068
1391.724
1409.478
1434.329
1462.302
1446.773
1528.616
1542.066
1622.939
1652.728
1675.7
1650.42
1624.511
1646.804
1678.826
1623.262
1629.828
1647.48
1672.649
1740.327
1799.548
1755.684
1792.631
1760.887
1727.49
1782.457
1784.987
1851.368
1834.476
1849.334
1818.504

1148.08
1130.2
1106.73
1147.39
1076.92
1067.14
989.81
911.62
916.07
815.28
885.76
936.31
879.82
855.7
841.15
848.18
916.92
963.59
974.5
990.31
1008.01
995.97
1050.71
1058.2
1111.92
1131.13
1144.94
1126.21
1107.3
1120.68
1140.84
1101.72
1104.24
1114.58
1130.2
1173.82
1211.92
1181.27
1203.6
1180.59
1156.85
1191.5
1191.33
1234.18
1220.33
1228.81
1207.01

3.13808533
3.08921333
3.025062
3.13619933
2.94358133
2.91684933
2.70548067
2.49176133
2.50392467
2.228432
2.42107733
2.55924733
2.40484133
2.33891333
2.29914333
2.31835867
2.506248
2.63381267
2.66363333
2.70684733
2.75522733
2.722318
2.87194067
2.89241333
3.039248
3.09175533
3.12950267
3.07830733
3.02662
3.063192
3.118296
3.011368
3.018256
3.04651867
3.08921333
3.20844133
3.31258133
3.22880467
3.28984
3.226946
3.16205667
3.25676667
3.256302
3.37342533
3.33556867
3.35874733
3.29916067

30-Nov-2005
30-Dec-2005
31-Jan-2006
28-Feb-2006
31-Mar-2006
28-Apr-2006
31-May-2006
30-Jun-2006
31-Jul-2006
31-Aug-2006
29-Sep-2006
31-Oct-2006
30-Nov-2006
29-Dec-2006
31-Jan-2007
28-Feb-2007
30-Mar-2007
30-Apr-2007
31-May-2007
29-Jun-2007
31-Jul-2007
31-Aug-2007
28-Sep-2007
31-Oct-2007
30-Nov-2007
31-Dec-2007
31-Jan-2008
29-Feb-2008
31-Mar-2008
30-Apr-2008
30-May-2008
30-Jun-2008
31-Jul-2008
29-Aug-2008
30-Sep-2008
31-Oct-2008

1887.284
1887.941
1937.929
1943.188
1967.375
1993.793
1936.409
1939.034
1950.995
1997.415
2048.889
2115.654
2155.885
2186.127
2219.189
2175.784
2200.12
2297.575
2377.749
2338.247
2265.75
2299.714
2385.72
2423.669
2322.344
2306.232
2167.901
2097.475
2088.418
2190.131
2218.499
2031.471
2014.394
2043.532
1861.438
1548.814

1249.48
1248.29
1280.08
1280.66
1294.83
1310.61
1270.09
1270.2
1276.66
1303.82
1335.85
1377.94
1400.63
1418.3
1438.24
1406.82
1420.86
1482.37
1530.62
1503.35
1455.27
1473.99
1526.75
1549.38
1481.14
1468.36
1378.55
1330.63
1322.7
1385.59
1400.38
1280
1267.38
1282.83
1166.36
968.75

3.41524533
3.41199267
3.49888533
3.50047067
3.539202
3.582334
3.47157933
3.47188
3.48953733
3.56377467
3.65132333
3.76636933
3.82838867
3.87668667
3.93118933
3.845308
3.883684
4.05181133
4.18369467
4.10915667
3.977738
4.028906
4.17311667
4.234972
4.04844933
4.01351733
3.76803667
3.63705533
3.61538
3.78727933
3.82770533
3.49866667
3.464172
3.506402
3.18805067
2.64791667