1 Date,Open,High,Low,Close,Volume,Adj Close
2 2008-02-29,27.69,27.83,27.02,27.20,117394000,27.20
3 2008-02-28,28.02,28.27,27.80,27.93,83002900,27.93
4 2008-02-27,28.19,28.68,28.10,28.26,75187200,28.26
5 2008-02-26,27.74,28.86,27.67,28.38,108923500,28.38
6 2008-02-25,27.65,28.24,27.48,27.84,109945200,27.84
7 2008-02-22,28.24,28.39,27.20,27.68,125705400,27.68
8 2008-02-21,28.62,28.96,27.96,28.10,98776500,28.10
9 2008-02-20,28.15,28.26,27.92,28.22,92830000,28.22
10 2008-02-19,28.80,28.84,28.07,28.17,68261200,28.17
11 2008-02-15,28.31,28.64,28.25,28.42,68166100,28.31
12 2008-02-14,28.88,29.04,28.46,28.50,68191600,28.39
13 2008-02-13,28.62,29.05,28.53,28.96,88986200,28.85
14 2008-02-12,28.43,28.62,28.11,28.34,84365900,28.23
15 2008-02-11,28.52,28.61,27.91,28.21,156814100,28.10
16 2008-02-08,28.29,29.08,28.24,28.56,124872000,28.45
17 2008-02-07,28.34,28.78,27.90,28.12,164964900,28.01
18 2008-02-06,29.28,29.35,28.29,28.52,138315600,28.41
19 2008-02-05,29.91,29.94,28.89,29.07,137534100,28.96
20 2008-02-04,30.49,30.72,30.11,30.19,119998600,30.07
21 2008-02-01,31.06,33.25,30.25,30.45,291138900,30.33
22 2008-01-31,31.91,32.74,31.72,32.60,103642200,32.47
23 2008-01-30,32.56,32.80,32.05,32.20,106432600,32.08
24 2008-01-29,32.85,32.89,32.35,32.60,68023000,32.47
25 2008-01-28,33.02,33.10,32.42,32.72,81019000,32.59
26 2008-01-25,34.90,35.00,32.87,32.94,196992300,32.81
27 2008-01-24,32.35,33.36,32.12,33.25,155640400,33.12
28 2008-01-23,31.48,32.05,31.04,31.93,137597400,31.81
29 2008-01-22,31.54,32.53,31.50,31.96,108521400,31.84
30 2008-01-18,33.16,34.00,32.97,33.01,117062000,32.88
31 2008-01-17,33.54,33.80,32.97,33.11,94247800,32.98
32 2008-01-16,33.42,33.65,32.51,33.23,120778500,33.10
33 2008-01-15,34.03,34.38,34.00,34.00,61606200,33.87
34 2008-01-14,34.46,34.57,34.08,34.39,52792200,34.26
35 2008-01-11,34.14,34.24,33.72,33.91,55187900,33.78
36 2008-01-10,34.35,34.50,33.78,34.33,72446000,34.20
37 2008-01-09,33.36,34.54,33.35,34.44,74305500,34.31
38 2008-01-08,34.71,34.71,33.40,33.45,79148300,33.32
39 2008-01-07,34.55,34.80,34.25,34.61,80164300,34.48
40 2008-01-04,35.19,35.20,34.09,34.38,72090800,34.25
41 2008-01-03,35.22,35.65,34.86,35.37,49599600,35.23
42 2008-01-02,35.79,35.96,35.00,35.22,63004200,35.08
43 2007-12-31,35.90,35.99,35.52,35.60,35229700,35.46
44 2007-12-28,36.10,36.23,35.67,36.12,33447200,35.98
45 2007-12-27,36.35,36.55,35.94,35.97,33311100,35.83
46 2007-12-26,36.41,36.64,36.26,36.61,30252400,36.47
47 2007-12-24,36.13,36.72,36.05,36.58,29622600,36.44
48 2007-12-21,35.90,36.06,35.75,36.06,83240500,35.92
49 2007-12-20,35.29,35.79,35.08,35.52,59345000,35.38
50 2007-12-19,34.69,35.14,34.38,34.79,58469100,34.66
51 2007-12-18,34.64,35.00,34.21,34.74,52791800,34.61
52 2007-12-17,35.03,35.13,34.36,34.39,58121200,34.26
53 2007-12-14,35.05,35.84,35.01,35.31,71126200,35.17
54 2007-12-13,34.48,35.45,34.28,35.22,73913200,35.08
55 2007-12-12,34.61,35.09,33.93,34.47,63345400,34.34
56 2007-12-11,34.73,34.99,33.93,34.10,55070700,33.97
57 2007-12-10,34.64,34.95,34.47,34.76,36083500,34.63
58 2007-12-07,34.61,34.70,34.22,34.53,40771000,34.40
59 2007-12-06,34.26,34.61,33.87,34.55,49209700,34.42
60 2007-12-05,33.14,34.52,33.03,34.15,84894700,34.02
61 2007-12-04,32.74,33.24,32.63,32.77,54801500,32.64
62 2007-12-03,33.50,33.64,32.68,32.92,61770600,32.79
63 2007-11-30,33.92,34.12,33.19,33.60,71027800,33.47
64 2007-11-29,33.58,33.93,33.31,33.59,53633600,33.46
65 2007-11-28,33.38,33.89,32.90,33.70,88585000,33.57
66 2007-11-27,33.27,33.60,32.68,33.06,84178400,32.93
67 2007-11-26,34.09,34.37,32.93,32.97,80335000,32.84
68 2007-11-23,34.36,34.44,33.71,34.11,33467200,33.98
69 2007-11-21,34.40,34.73,34.18,34.23,89518700,34.10
70 2007-11-20,34.23,34.97,34.10,34.58,100009400,34.45
71 2007-11-19,33.96,34.24,33.87,33.96,63000300,33.83
72 2007-11-16,33.86,34.26,33.71,34.09,71113800,33.96
73 2007-11-15,33.76,34.10,33.55,33.76,63111200,33.63
74 2007-11-14,34.62,34.75,33.75,33.93,83840100,33.80
75 2007-11-13,33.54,34.67,33.38,34.46,104261100,34.33
76 2007-11-12,33.32,33.71,33.02,33.38,84719000,33.14
77 2007-11-09,34.18,34.54,33.65,33.73,125111400,33.49
78 2007-11-08,35.60,35.90,34.40,34.74,133742400,34.49
79 2007-11-07,36.04,36.16,35.45,35.52,74873600,35.27
80 2007-11-06,36.59,36.66,35.87,36.41,100966700,36.15
81 2007-11-05,36.76,37.10,36.63,36.73,75485400,36.47
82 2007-11-02,37.22,37.50,36.42,37.06,96389800,36.79
83 2007-11-01,36.53,37.49,36.36,37.06,152078800,36.79
84 2007-10-31,35.52,37.00,35.51,36.81,185635800,36.55
85 2007-10-30,34.37,35.59,34.35,35.57,107297300,35.32
86 2007-10-29,34.85,35.29,34.45,34.57,114655600,34.32
87 2007-10-26,36.01,36.03,34.56,35.03,287270900,34.78
88 2007-10-25,31.57,32.22,31.49,31.99,169588700,31.76
89 2007-10-24,30.85,31.30,30.50,31.25,77979200,31.03
90 2007-10-23,30.71,31.12,30.71,30.90,49956200,30.68
91 2007-10-22,30.12,30.70,30.12,30.51,58785100,30.29
92 2007-10-19,31.09,31.09,30.11,30.17,75200200,29.95
93 2007-10-18,31.22,31.23,30.63,31.16,49208600,30.94
94 2007-10-17,30.75,31.23,30.65,31.08,86092400,30.86
95 2007-10-16,30.24,30.58,30.23,30.32,56286200,30.10
96 2007-10-15,30.10,30.33,30.00,30.04,47150500,29.83
97 2007-10-12,30.03,30.40,29.95,30.17,31121100,29.95
98 2007-10-11,30.30,30.63,29.79,29.91,50788400,29.70
99 2007-10-10,30.04,30.37,30.03,30.23,32251500,30.01
100 2007-10-09,30.03,30.39,30.00,30.10,63603100,29.88
101 2007-10-08,29.66,29.85,29.60,29.84,30265400,29.63
102 2007-10-05,29.89,29.99,29.73,29.84,45012300,29.63
103 2007-10-04,29.56,29.77,29.44,29.71,37868000,29.50
104 2007-10-03,29.71,29.85,29.29,29.45,37633900,29.24
105 2007-10-02,29.70,29.85,29.57,29.70,33700900,29.49
106 2007-10-01,29.46,29.79,29.41,29.77,43875100,29.56
107 2007-09-28,29.49,29.69,29.23,29.46,45819100,29.25
108 2007-09-27,29.70,29.72,29.44,29.49,43407100,29.28
109 2007-09-26,29.68,29.85,29.48,29.50,60337000,29.29
110 2007-09-25,29.14,29.56,29.11,29.56,75621000,29.35
111 2007-09-24,28.81,29.61,28.80,29.08,104459800,28.87
112 2007-09-21,28.69,28.81,28.44,28.65,135636100,28.45
113 2007-09-20,28.48,28.58,28.34,28.42,67168900,28.22
114 2007-09-19,28.87,28.91,28.30,28.67,94242200,28.46
115 2007-09-18,28.70,28.97,28.27,28.93,77462400,28.72
116 2007-09-17,28.79,28.88,28.62,28.73,39536500,28.52
117 2007-09-14,28.98,29.11,28.88,29.04,33496600,28.83
118 2007-09-13,29.12,29.26,28.96,29.16,35288600,28.95
119 2007-09-12,28.81,29.17,28.80,28.93,42364700,28.72
120 2007-09-11,28.63,28.95,28.58,28.93,34380800,28.72
121 2007-09-10,28.67,28.75,28.41,28.48,37247600,28.28
122 2007-09-07,28.62,28.83,28.32,28.44,52160900,28.24
123 2007-09-06,28.56,29.01,28.55,28.91,45430800,28.70
124 2007-09-05,28.65,28.73,28.42,28.48,47669800,28.28
125 2007-09-04,28.50,29.10,28.48,28.81,45689600,28.60
126 2007-08-31,28.70,28.92,28.36,28.73,42511900,28.52
127 2007-08-30,28.42,28.93,28.32,28.45,33690700,28.25
128 2007-08-29,28.13,28.61,27.82,28.59,45753700,28.39
129 2007-08-28,28.30,28.49,27.91,27.93,43924400,27.73
130 2007-08-27,28.61,28.77,28.40,28.49,32789500,28.29
131 2007-08-24,28.21,28.84,28.07,28.81,45158900,28.60
132 2007-08-23,28.28,28.33,28.10,28.30,33886600,28.10
133 2007-08-22,28.27,28.32,28.01,28.22,44763500,28.02
134 2007-08-21,28.10,28.32,27.87,28.07,50786200,27.87
135 2007-08-20,28.18,28.49,28.08,28.26,49952000,28.06
136 2007-08-17,28.09,28.25,27.82,28.25,76747700,28.05
137 2007-08-16,27.88,28.35,27.51,27.81,81447400,27.61
138 2007-08-15,28.24,28.99,28.05,28.10,48117700,27.90
139 2007-08-14,28.77,28.89,28.20,28.27,42944100,28.07
140 2007-08-13,28.94,28.99,28.44,28.63,55492300,28.33
141 2007-08-10,28.90,29.05,28.26,28.71,76576200,28.41
142 2007-08-09,29.64,30.10,28.92,29.30,72964500,28.99
143 2007-08-08,29.72,30.01,29.21,30.00,52898600,29.68
144 2007-08-07,29.33,29.79,29.05,29.55,49163000,29.24
145 2007-08-06,29.05,29.54,28.75,29.54,59530500,29.23
146 2007-08-03,29.45,29.78,28.90,28.96,61535500,28.65
147 2007-08-02,29.19,29.79,29.02,29.52,47938300,29.21
148 2007-08-01,28.95,29.55,28.82,29.30,80006300,28.99
149 2007-07-31,29.71,29.72,28.98,28.99,66554000,28.68
150 2007-07-30,29.41,29.49,28.95,29.40,67499600,29.09
151 2007-07-27,29.93,30.00,29.36,29.39,69214600,29.08
152 2007-07-26,30.24,30.53,29.51,29.98,87025300,29.66
153 2007-07-25,30.99,31.30,30.37,30.71,54950100,30.38
154 2007-07-24,31.01,31.48,30.71,30.80,59729300,30.47
155 2007-07-23,31.36,31.52,31.12,31.19,48910600,30.86
156 2007-07-20,31.15,31.20,30.79,31.16,98292600,30.83
157 2007-07-19,31.05,31.84,30.93,31.51,121159300,31.18
158 2007-07-18,30.51,30.97,30.50,30.92,64414400,30.59
159 2007-07-17,30.02,30.88,30.01,30.78,77539600,30.45
160 2007-07-16,29.76,30.24,29.72,30.03,48023200,29.71
161 2007-07-13,29.94,30.02,29.66,29.82,42173000,29.50
162 2007-07-12,29.56,30.11,29.44,30.07,54302400,29.75
163 2007-07-11,29.24,29.65,29.21,29.49,48017000,29.18
164 2007-07-10,29.70,29.99,29.18,29.33,66013500,29.02
165 2007-07-09,29.86,29.95,29.81,29.87,33831400,29.55
166 2007-07-06,29.91,30.04,29.66,29.97,57541000,29.65
167 2007-07-05,30.05,30.22,29.83,29.99,47838500,29.67
168 2007-07-03,29.79,30.22,29.78,30.02,35202600,29.70
169 2007-07-02,29.67,29.80,29.49,29.74,47316000,29.42
170 2007-06-29,29.87,29.93,29.04,29.47,71193900,29.16
171 2007-06-28,29.86,29.97,29.68,29.83,46055200,29.51
172 2007-06-27,29.36,29.95,29.36,29.87,53468600,29.55
173 2007-06-26,29.55,29.80,29.50,29.52,48340300,29.21
174 2007-06-25,29.47,29.77,29.38,29.49,53905800,29.18
175 2007-06-22,30.00,30.10,29.45,29.49,86219900,29.18
176 2007-06-21,29.98,30.30,29.91,30.22,56564800,29.90
177 2007-06-20,30.44,30.51,29.96,30.01,46861600,29.69
178 2007-06-19,30.48,30.66,30.38,30.46,46802600,30.14
179 2007-06-18,30.69,30.72,30.42,30.51,45412600,30.19
180 2007-06-15,30.86,30.88,30.43,30.49,100933000,30.17
181 2007-06-14,30.35,30.71,30.30,30.52,59065700,30.20
182 2007-06-13,29.97,30.41,29.85,30.39,64435600,30.07
183 2007-06-12,29.96,30.24,29.77,29.85,56981800,29.53
184 2007-06-11,29.94,30.25,29.93,30.02,48467400,29.70
185 2007-06-08,29.58,30.06,29.41,30.05,61346200,29.73
186 2007-06-07,30.02,30.29,29.59,29.62,71971400,29.31
187 2007-06-06,30.37,30.53,30.25,30.29,38217500,29.97
188 2007-06-05,30.62,30.63,30.33,30.58,44265000,30.26
189 2007-06-04,30.42,30.76,30.40,30.72,41434500,30.39
190 2007-06-01,30.79,30.90,30.55,30.59,39469400,30.27
191 2007-05-31,31.12,31.16,30.61,30.69,85290500,30.36
192 2007-05-30,30.55,31.13,30.51,31.11,57376800,30.78
193 2007-05-29,30.49,30.83,30.39,30.79,42373100,30.46
194 2007-05-25,30.28,30.66,30.18,30.48,47726500,30.16
195 2007-05-24,30.54,30.80,29.96,30.17,64046400,29.85
196 2007-05-23,30.84,30.84,30.57,30.58,46322500,30.26
197 2007-05-22,30.90,30.93,30.66,30.69,39999500,30.36
198 2007-05-21,30.73,31.16,30.73,31.05,41836400,30.72
199 2007-05-18,30.97,30.99,30.58,30.83,58453000,30.50
200 2007-05-17,31.03,31.14,30.96,30.98,41045600,30.65
201 2007-05-16,31.00,31.09,30.81,31.07,45833600,30.74
202 2007-05-15,30.90,31.09,30.84,30.90,75013900,30.57
203 2007-05-14,30.84,30.99,30.81,30.97,70188500,30.54
204 2007-05-11,30.57,30.98,30.55,30.89,43425300,30.46
205 2007-05-10,30.68,30.93,30.53,30.58,55398600,30.16
206 2007-05-09,30.70,30.93,30.57,30.78,51735000,30.35
207 2007-05-08,30.68,30.94,30.58,30.75,60551700,30.33
208 2007-05-07,30.52,30.76,30.48,30.71,59889100,30.29
209 2007-05-04,30.68,30.70,30.29,30.56,104385900,30.14
210 2007-05-03,30.60,31.00,30.53,30.97,82036800,30.54
211 2007-05-02,30.39,30.69,30.30,30.61,80686700,30.19
212 2007-05-01,29.94,30.42,29.90,30.40,73539300,29.98
213 2007-04-30,30.13,30.37,29.94,29.94,67788800,29.53
214 2007-04-27,30.17,30.74,30.00,30.12,128298800,29.70
215 2007-04-26,29.09,29.35,28.91,29.10,68760300,28.70
216 2007-04-25,28.86,29.00,28.69,28.99,39475000,28.59
217 2007-04-24,28.79,28.96,28.59,28.79,34236700,28.39
218 2007-04-23,28.96,28.99,28.67,28.78,41739100,28.38
219 2007-04-20,28.98,29.10,28.70,29.02,60311500,28.62
220 2007-04-19,28.34,28.89,28.26,28.69,43648800,28.29
221 2007-04-18,28.61,28.67,28.36,28.60,41778400,28.20
222 2007-04-17,28.63,28.89,28.56,28.85,33170200,28.45
223 2007-04-16,28.60,28.75,28.21,28.73,30740100,28.33
224 2007-04-13,28.43,28.70,28.10,28.61,36002900,28.21
225 2007-04-12,28.06,28.62,28.04,28.54,43762100,28.15
226 2007-04-11,28.30,28.57,27.99,28.11,44050200,27.72
227 2007-04-10,28.50,28.64,28.22,28.40,38643100,28.01
228 2007-04-09,28.58,28.72,28.39,28.57,31384600,28.18
229 2007-04-05,28.32,28.65,28.30,28.55,30131200,28.16
230 2007-04-04,28.01,28.78,27.90,28.50,63244200,28.11
231 2007-04-03,27.86,28.06,27.75,27.87,39821300,27.48
232 2007-04-02,27.89,27.93,27.56,27.74,41977600,27.36
233 2007-03-30,27.75,27.95,27.50,27.87,47061000,27.48
234 2007-03-29,27.84,27.85,27.49,27.75,42629900,27.37
235 2007-03-28,27.58,28.00,27.40,27.64,46947000,27.26
236 2007-03-27,28.04,28.16,27.65,27.72,58979800,27.34
237 2007-03-26,27.94,28.22,27.70,28.22,47491500,27.83
238 2007-03-23,28.22,28.27,27.80,28.02,50519800,27.63
239 2007-03-22,28.52,28.55,28.01,28.27,47934900,27.88
240 2007-03-21,27.90,28.52,27.56,28.52,72808200,28.13
241 2007-03-20,27.93,28.16,27.76,27.84,47902400,27.46
242 2007-03-19,27.34,27.83,27.20,27.83,49412000,27.45
243 2007-03-16,27.35,27.48,27.20,27.33,65055300,26.95
244 2007-03-15,27.32,27.47,27.20,27.28,51757100,26.90
245 2007-03-14,26.82,27.40,26.73,27.40,75730300,27.02
246 2007-03-13,27.25,27.40,26.71,26.72,75169500,26.35
247 2007-03-12,27.18,27.48,27.13,27.44,36516400,27.06
248 2007-03-09,27.42,27.48,27.03,27.29,80125000,26.91
249 2007-03-08,27.72,27.85,26.60,27.32,72175200,26.94
250 2007-03-07,27.76,27.90,27.55,27.61,52044700,27.23
251 2007-03-06,27.80,27.94,27.65,27.83,49361800,27.45
252 2007-03-05,27.49,27.91,27.41,27.55,56454300,27.17
253 2007-03-02,28.02,28.16,27.76,27.76,63254700,27.38
254 2007-03-01,27.82,28.33,27.73,28.09,80175700,27.70
255 2007-02-28,27.95,28.25,27.92,28.17,86333300,27.78
256 2007-02-27,28.71,28.97,27.79,27.87,87143300,27.48
257 2007-02-26,28.96,29.09,28.82,29.07,63481900,28.67
258 2007-02-23,29.22,29.28,28.89,28.90,63787100,28.50
259 2007-02-22,29.31,29.54,29.16,29.39,57754400,28.98
260 2007-02-21,28.75,29.39,28.74,29.35,68604900,28.94
261 2007-02-20,28.63,28.86,28.47,28.83,53978200,28.43
262 2007-02-16,28.91,28.94,28.65,28.74,109340300,28.34
263 2007-02-15,29.58,29.65,29.22,29.46,63858100,29.05
264 2007-02-14,29.17,29.69,29.15,29.40,55588600,28.99
265 2007-02-13,29.04,29.20,28.96,29.01,50348100,28.61
266 2007-02-12,28.89,29.09,28.83,28.94,52774400,28.44
267 2007-02-09,29.35,29.40,28.93,28.98,69823100,28.48
268 2007-02-08,29.24,29.80,29.20,29.26,48749000,28.76
269 2007-02-07,29.64,29.70,29.25,29.37,65145500,28.86
270 2007-02-06,29.59,29.75,29.22,29.51,79281100,29.00
271 2007-02-05,29.97,30.02,29.41,29.61,99102100,29.10
272 2007-02-02,30.82,30.84,30.13,30.19,60401700,29.67
273 2007-02-01,30.84,30.94,30.37,30.56,55355800,30.03
274 2007-01-31,30.41,31.10,30.35,30.86,73968400,30.33
275 2007-01-30,30.57,30.64,30.14,30.48,61900400,29.96
276 2007-01-29,30.65,30.78,30.34,30.53,57605900,30.00
277 2007-01-26,31.22,31.23,30.60,30.60,96103700,30.07
278 2007-01-25,31.08,31.48,30.45,30.45,97378700,29.93
279 2007-01-24,30.78,31.30,30.65,31.09,58527800,30.55
280 2007-01-23,30.63,30.96,30.52,30.74,49171200,30.21
281 2007-01-22,31.06,31.12,30.51,30.72,56143900,30.19
282 2007-01-19,30.73,31.11,30.69,31.11,75826900,30.57
283 2007-01-18,31.15,31.37,30.80,31.00,56364300,30.47
284 2007-01-17,31.26,31.44,31.01,31.10,58519600,30.56
285 2007-01-16,31.26,31.45,31.03,31.16,62379600,30.62
286 2007-01-12,30.65,31.39,30.64,31.21,103972500,30.67
287 2007-01-11,29.76,30.75,29.65,30.70,99464300,30.17
288 2007-01-10,29.80,29.89,29.43,29.66,55017400,29.15
289 2007-01-09,30.00,30.18,29.73,29.96,44636600,29.44
290 2007-01-08,29.65,30.10,29.53,29.93,50220200,29.41
291 2007-01-05,29.63,29.75,29.45,29.64,44607200,29.13
292 2007-01-04,29.70,29.97,29.44,29.81,45774500,29.30
293 2007-01-03,29.91,30.25,29.40,29.86,76935100,29.35
294 2006-12-29,29.86,30.15,29.83,29.86,41739800,29.35
295 2006-12-28,29.86,30.03,29.81,29.98,26690600,29.46
296 2006-12-27,29.99,30.13,29.91,30.02,31248400,29.50
297 2006-12-26,29.53,30.00,29.40,29.99,37098300,29.47
298 2006-12-22,29.83,29.86,29.62,29.64,37971700,29.13
299 2006-12-21,30.13,30.14,29.89,29.98,32270500,29.46
300 2006-12-20,29.99,30.24,29.97,30.09,31202100,29.57
301 2006-12-19,29.71,30.17,29.53,29.99,53822100,29.47
302 2006-12-18,30.19,30.26,29.78,29.89,56986800,29.38
303 2006-12-15,30.14,30.23,30.03,30.19,102783700,29.67
304 2006-12-14,29.54,30.08,29.52,30.07,85866500,29.55
305 2006-12-13,29.60,29.60,29.32,29.55,46002500,29.04
306 2006-12-12,29.56,29.63,29.22,29.43,68529400,28.92
307 2006-12-11,29.19,29.75,29.11,29.54,107712000,29.03
308 2006-12-08,28.82,29.40,28.80,29.40,108854900,28.89
309 2006-12-07,28.96,29.07,28.81,28.85,46831100,28.35
310 2006-12-06,29.10,29.13,28.87,28.99,48564100,28.49
311 2006-12-05,29.36,29.40,29.03,29.13,45606000,28.63
312 2006-12-04,29.23,29.52,29.17,29.33,55123400,28.82
313 2006-12-01,29.23,29.30,28.90,29.12,72257000,28.62
314 2006-11-30,29.42,29.57,29.33,29.36,53297400,28.85
315 2006-11-29,29.44,29.78,29.43,29.57,58775100,29.06
316 2006-11-28,29.34,29.42,29.13,29.39,52602300,28.88
317 2006-11-27,29.69,29.74,29.33,29.48,72722100,28.97
318 2006-11-24,29.66,29.84,29.64,29.76,20456700,29.25
319 2006-11-22,29.97,30.00,29.82,29.92,43907200,29.40
320 2006-11-21,29.91,30.00,29.79,29.92,66446600,29.40
321 2006-11-20,29.52,30.00,29.50,29.89,85703800,29.38
322 2006-11-17,29.31,29.54,29.28,29.40,49356700,28.89
323 2006-11-16,29.14,29.64,29.13,29.47,64328500,28.96
324 2006-11-15,29.13,29.36,29.11,29.12,63943200,28.62
325 2006-11-14,29.28,29.42,29.07,29.23,63012500,28.73
326 2006-11-13,29.19,29.46,29.16,29.35,47271800,28.75
327 2006-11-10,29.17,29.29,29.15,29.24,37855100,28.64
328 2006-11-09,29.11,29.40,29.00,29.26,89407500,28.66
329 2006-11-08,28.78,29.23,28.66,28.98,77403300,28.38
330 2006-11-07,28.86,29.07,28.80,28.95,56511200,28.35
331 2006-11-06,28.77,29.05,28.76,28.84,60446200,28.25
332 2006-11-03,28.85,28.93,28.61,28.73,41124500,28.14
333 2006-11-02,28.71,28.86,28.58,28.77,58674400,28.18
334 2006-11-01,28.78,28.99,28.70,28.81,75895900,28.22
335 2006-10-31,28.66,28.85,28.56,28.71,61861700,28.12
336 2006-10-30,28.35,28.84,28.32,28.53,47296800,27.94
337 2006-10-27,28.49,28.79,28.25,28.34,89060100,27.76
338 2006-10-26,28.33,28.41,28.04,28.35,69964200,27.77
339 2006-10-25,28.28,28.46,28.14,28.31,40717100,27.73
340 2006-10-24,28.43,28.43,28.13,28.28,61409600,27.70
341 2006-10-23,28.30,28.69,28.18,28.45,48525000,27.86
342 2006-10-20,28.48,28.49,28.17,28.43,48887800,27.85
343 2006-10-19,28.35,28.45,28.12,28.29,44730800,27.71
344 2006-10-18,28.50,28.70,28.26,28.52,40630800,27.93
345 2006-10-17,28.24,28.51,28.17,28.44,40122600,27.85
346 2006-10-16,28.48,28.60,28.33,28.45,49744800,27.86
347 2006-10-13,28.34,28.69,28.31,28.37,129751900,27.79
348 2006-10-12,27.58,28.29,27.54,28.22,120174900,27.64
349 2006-10-11,27.46,27.67,27.42,27.54,37219600,26.97
350 2006-10-10,27.69,27.75,27.44,27.69,34598500,27.12
351 2006-10-09,27.80,27.93,27.62,27.72,33366300,27.15
352 2006-10-06,27.76,28.00,27.65,27.87,36452200,27.30
353 2006-10-05,27.92,28.11,27.78,27.92,81967200,27.35
354 2006-10-04,27.39,27.96,27.37,27.94,82191200,27.37
355 2006-10-03,27.37,27.48,27.21,27.37,39386200,26.81
356 2006-10-02,27.32,27.49,27.15,27.36,52908100,26.80
357 2006-09-29,27.35,27.42,27.21,27.35,34283500,26.79
358 2006-09-28,27.47,27.52,27.26,27.40,44179700,26.84
359 2006-09-27,27.18,27.47,27.12,27.44,66233900,26.88
360 2006-09-26,26.91,27.32,26.88,27.20,54766500,26.64
361 2006-09-25,26.81,27.19,26.79,26.95,67903900,26.40
362 2006-09-22,26.83,26.85,26.48,26.66,47712500,26.11
363 2006-09-21,27.24,27.25,26.85,26.90,58495100,26.35
364 2006-09-20,27.01,27.23,26.99,27.18,71676400,26.62
365 2006-09-19,26.74,26.94,26.72,26.86,43039100,26.31
366 2006-09-18,26.74,27.04,26.67,26.79,49135000,26.24
367 2006-09-15,26.58,26.94,26.49,26.85,126057700,26.30
368 2006-09-14,25.99,26.50,25.98,26.33,74324500,25.79
369 2006-09-13,25.82,26.10,25.82,25.98,37706700,25.45
370 2006-09-12,25.90,25.98,25.72,25.93,52248800,25.40
371 2006-09-11,25.43,25.95,25.42,25.91,55608200,25.38
372 2006-09-08,25.53,25.79,25.46,25.60,36866800,25.07
373 2006-09-07,25.48,25.70,25.39,25.43,51266900,24.91
374 2006-09-06,25.51,25.72,25.51,25.61,50160400,25.08
375 2006-09-05,25.69,25.96,25.56,25.61,44222400,25.08
376 2006-09-01,25.89,25.97,25.64,25.84,31594600,25.31
377 2006-08-31,25.87,25.98,25.68,25.70,26380500,25.17
378 2006-08-30,25.85,25.89,25.64,25.80,30283100,25.27
379 2006-08-29,25.92,25.98,25.63,25.84,42711200,25.31
380 2006-08-28,25.84,26.00,25.69,25.95,34190900,25.42
381 2006-08-25,25.71,26.00,25.69,25.85,33115900,25.32
382 2006-08-24,25.82,25.86,25.50,25.74,35933300,25.21
383 2006-08-23,25.65,25.95,25.52,25.67,44648500,25.14
384 2006-08-22,26.01,26.25,25.62,25.62,89312400,25.09
385 2006-08-21,25.66,26.13,25.56,26.12,88398300,25.58
386 2006-08-18,25.05,25.80,24.98,25.79,128414800,25.26
387 2006-08-17,24.70,24.75,24.61,24.70,45674800,24.19
388 2006-08-16,24.61,24.73,24.47,24.70,52373600,24.19
389 2006-08-15,24.55,24.65,24.44,24.62,48994500,24.11
390 2006-08-14,24.52,24.60,24.35,24.53,47831900,23.94
391 2006-08-11,24.43,24.45,24.20,24.43,30255500,23.84
392 2006-08-10,24.37,24.60,24.34,24.46,31753400,23.87
393 2006-08-09,24.49,24.64,24.34,24.44,44405700,23.85
394 2006-08-08,24.39,24.52,24.20,24.34,58171300,23.75
395 2006-08-07,24.28,24.48,24.19,24.22,36862400,23.63
396 2006-08-04,24.40,24.49,24.15,24.29,45690400,23.70
397 2006-08-03,24.19,24.48,24.15,24.21,43155300,23.62
398 2006-08-02,24.12,24.40,24.03,24.30,46462000,23.71
399 2006-08-01,24.02,24.20,23.85,23.99,49168700,23.41
400 2006-07-31,24.07,24.42,24.01,24.06,40254400,23.48
401 2006-07-28,24.08,24.28,24.06,24.25,51705800,23.66
402 2006-07-27,24.58,24.60,23.77,23.87,85386800,23.29
403 2006-07-26,24.12,24.53,24.10,24.37,54942100,23.78
404 2006-07-25,24.00,24.29,23.90,24.22,60075800,23.63
405 2006-07-24,24.01,24.11,23.79,24.00,59586700,23.42
406 2006-07-21,24.08,24.15,23.00,23.87,175483800,23.29
407 2006-07-20,23.44,23.45,22.78,22.85,76605200,22.30
408 2006-07-19,22.82,23.46,22.72,23.40,82188200,22.83
409 2006-07-18,22.59,22.76,22.48,22.74,65047300,22.19
410 2006-07-17,22.29,22.61,22.26,22.48,37053500,21.94
411 2006-07-14,22.28,22.55,22.23,22.29,67499400,21.75
412 2006-07-13,22.37,22.61,22.25,22.26,73099500,21.72
413 2006-07-12,22.79,22.88,22.62,22.64,77379300,22.09
414 2006-07-11,23.37,23.37,22.74,23.10,88676300,22.54
415 2006-07-10,23.43,23.66,23.38,23.50,50565100,22.93
416 2006-07-07,23.39,23.55,23.30,23.30,63168800,22.74
417 2006-07-06,23.45,23.61,23.42,23.48,44775200,22.91
418 2006-07-05,23.48,23.52,23.30,23.35,53093500,22.79
419 2006-07-03,23.53,23.72,23.45,23.70,25711400,23.13
420 2006-06-30,23.54,23.65,23.30,23.30,73048800,22.74
421 2006-06-29,23.32,23.63,23.22,23.47,121395500,22.90
422 2006-06-28,22.96,23.25,22.91,23.16,71906500,22.60
423 2006-06-27,22.89,23.16,22.84,22.86,84759100,22.31
424 2006-06-26,22.65,22.89,22.63,22.82,53644100,22.27
425 2006-06-23,22.85,22.87,22.50,22.50,60532600,21.96
426 2006-06-22,23.06,23.17,22.78,22.88,76590600,22.33
427 2006-06-21,22.61,23.15,22.53,23.08,91660300,22.52
428 2006-06-20,22.54,22.76,22.50,22.56,90598500,22.01
429 2006-06-19,22.14,22.60,22.12,22.55,129640900,22.01
430 2006-06-16,21.97,22.28,21.79,22.10,147506500,21.57
431 2006-06-15,22.01,22.13,21.80,22.07,121577300,21.54
432 2006-06-14,21.59,21.94,21.55,21.88,86081500,21.35
433 2006-06-13,21.73,22.03,21.46,21.51,113175300,20.99
434 2006-06-12,21.96,22.10,21.70,21.71,74309700,21.19
435 2006-06-09,22.15,22.19,21.89,21.92,52573800,21.39
436 2006-06-08,22.03,22.21,21.97,22.11,104126900,21.58
437 2006-06-07,22.15,22.39,22.01,22.04,73827500,21.51
438 2006-06-06,22.55,22.56,21.98,22.13,126601300,21.60
439 2006-06-05,22.72,22.73,22.49,22.50,63914100,21.96
440 2006-06-02,22.87,22.99,22.67,22.76,73935600,22.21
441 2006-06-01,22.74,22.84,22.62,22.82,80230800,22.27
442 2006-05-31,23.26,23.35,22.65,22.65,120202000,22.10
443 2006-05-30,23.55,23.76,23.14,23.15,52497500,22.59
444 2006-05-26,23.77,23.88,23.56,23.72,46861600,23.15
445 2006-05-25,23.57,23.92,23.54,23.74,83052700,23.17
446 2006-05-24,22.99,23.54,22.98,23.50,107356700,22.93
447 2006-05-23,23.11,23.38,22.77,22.79,79986300,22.24
448 2006-05-22,22.48,23.02,22.45,22.88,87322300,22.33
449 2006-05-19,22.79,22.90,22.52,22.56,100071200,22.01
450 2006-05-18,22.84,23.14,22.76,22.83,95476400,22.28
451 2006-05-17,22.89,23.08,22.73,22.73,98598300,22.18
452 2006-05-16,23.16,24.00,22.91,23.01,82095100,22.45
453 2006-05-15,23.10,23.23,23.03,23.15,67314800,22.59
454 2006-05-12,23.14,23.37,23.05,23.17,83115900,22.52
455 2006-05-11,23.71,23.79,23.15,23.22,92916700,22.57
456 2006-05-10,23.67,23.79,23.59,23.77,76563300,23.11
457 2006-05-09,23.75,24.00,23.49,23.62,75345900,22.96
458 2006-05-08,23.85,25.00,23.51,23.73,80693500,23.07
459 2006-05-05,23.66,23.95,23.52,23.80,131604300,23.13
460 2006-05-04,23.35,23.67,23.14,23.44,171257400,22.78
461 2006-05-03,23.99,24.02,23.15,23.17,211527100,22.52
462 2006-05-02,24.49,25.00,23.90,24.01,190533500,23.34
463 2006-05-01,24.32,25.00,24.09,24.29,174800900,23.61
464 2006-04-28,24.23,24.50,24.00,24.15,591052200,23.47
465 2006-04-27,26.97,27.63,26.94,27.25,96509600,26.49
466 2006-04-26,27.08,27.23,27.00,27.10,39190000,26.34
467 2006-04-25,27.09,27.21,27.02,27.11,49222500,26.35
468 2006-04-24,27.07,27.25,26.98,27.11,42318400,26.35
469 2006-04-21,27.05,27.39,27.00,27.15,58528000,26.39
470 2006-04-20,27.05,27.19,26.70,27.03,45648300,26.27
471 2006-04-19,27.11,27.19,26.96,27.03,45111100,26.27
472 2006-04-18,26.94,27.50,26.82,27.22,56272700,26.46
473 2006-04-17,27.03,27.05,26.73,26.84,35796200,26.09
474 2006-04-13,27.08,27.20,27.00,27.07,28160000,26.31
475 2006-04-12,27.10,27.20,26.97,27.20,32183000,26.44
476 2006-04-11,27.29,27.32,27.00,27.13,42953400,26.37
477 2006-04-10,27.23,27.44,27.20,27.29,39432000,26.53
478 2006-04-07,27.61,27.72,27.23,27.25,47249400,26.49
479 2006-04-06,27.66,27.72,27.37,27.56,51885500,26.79
480 2006-04-05,27.88,27.94,27.64,27.74,41539300,26.96
481 2006-04-04,27.60,27.80,27.47,27.64,45470000,26.87
482 2006-04-03,27.67,27.73,27.44,27.56,57605300,26.79
483 2006-03-31,27.30,27.54,27.21,27.21,62190500,26.45
484 2006-03-30,27.03,27.39,27.00,27.23,54612000,26.47
485 2006-03-29,26.95,27.20,26.92,27.02,53150300,26.26
486 2006-03-28,27.01,27.21,26.81,26.90,58520500,26.15
487 2006-03-27,27.01,27.30,27.00,27.01,59908600,26.25
488 2006-03-24,26.71,27.21,26.62,27.01,69157600,26.25
489 2006-03-23,27.08,27.10,26.66,26.85,73682900,26.10
490 2006-03-22,27.08,27.50,26.80,27.15,145696100,26.39
491 2006-03-21,27.74,28.22,27.68,27.74,73199600,26.96
492 2006-03-20,27.70,27.99,27.67,27.89,67094100,27.11
493 2006-03-17,27.35,27.66,27.27,27.50,120615000,26.73
494 2006-03-16,27.34,27.48,27.22,27.27,73793700,26.51
495 2006-03-15,27.20,27.45,27.01,27.36,57152000,26.60
496 2006-03-14,27.04,27.38,26.99,27.23,39821800,26.47
497 2006-03-13,27.18,27.29,26.94,27.11,40342600,26.35
498 2006-03-10,27.06,27.22,26.88,27.17,41297200,26.41
499 2006-03-09,27.27,27.42,27.00,27.00,45360700,26.25
500 2006-03-08,26.99,27.50,26.97,27.25,57547400,26.49
501 2006-03-07,26.90,27.10,26.81,27.06,51613900,26.30
502 2006-03-06,26.92,27.15,26.83,26.91,53054100,26.16
503 2006-03-03,26.81,27.16,26.74,26.93,45218800,26.18
504 2006-03-02,27.02,27.10,26.90,26.97,41850300,26.22
505 2006-03-01,26.98,27.20,26.95,27.14,53061200,26.38
506 2006-02-28,26.95,27.30,26.87,26.87,65036100,26.12
507 2006-02-27,26.75,27.26,26.67,27.05,51301500,26.29
508 2006-02-24,26.59,26.74,26.52,26.63,44753800,25.89
509 2006-02-23,26.73,26.89,26.54,26.66,47359100,25.91
510 2006-02-22,26.53,26.86,26.47,26.72,43043100,25.97
511 2006-02-21,26.72,26.72,26.34,26.54,50216100,25.80
512 2006-02-17,26.67,26.81,26.56,26.70,41513200,25.95
513 2006-02-16,26.85,26.90,26.57,26.81,48868500,26.06
514 2006-02-15,26.60,26.93,26.50,26.88,62808900,26.13
515 2006-02-14,26.41,26.68,26.35,26.65,58432900,25.82
516 2006-02-13,26.63,26.70,26.34,26.39,46707000,25.57
517 2006-02-10,26.62,26.89,26.51,26.69,52127000,25.86
518 2006-02-09,26.96,27.03,26.65,26.66,52861700,25.83
519 2006-02-08,27.01,27.08,26.71,26.91,51795200,26.07
520 2006-02-07,26.95,27.15,26.81,26.94,72159500,26.10
521 2006-02-06,27.51,27.54,27.09,27.17,60170500,26.32
522 2006-02-03,27.48,27.70,27.34,27.54,75022700,26.68
523 2006-02-02,27.97,27.99,27.55,27.68,55073400,26.82
524 2006-02-01,27.96,28.07,27.76,28.04,68448800,27.16
525 2006-01-31,27.91,28.38,27.87,28.15,94841300,27.27
526 2006-01-30,27.82,28.18,27.78,28.00,103999200,27.13
527 2006-01-27,27.23,27.95,27.19,27.79,134520700,26.92
528 2006-01-26,26.56,26.72,26.31,26.50,69509300,25.67
529 2006-01-25,26.41,26.57,26.23,26.40,59072100,25.58
530 2006-01-24,26.34,26.45,26.22,26.28,63040700,25.46
531 2006-01-23,26.41,26.53,26.30,26.35,47925600,25.53
532 2006-01-20,27.01,27.01,26.26,26.41,79165900,25.58
533 2006-01-19,26.87,27.24,26.85,27.02,60367600,26.18
534 2006-01-18,26.74,26.98,26.70,26.83,52376200,25.99
535 2006-01-17,26.90,27.19,26.90,26.99,58566600,26.15
536 2006-01-13,27.03,27.25,27.01,27.19,41418000,26.34
537 2006-01-12,27.25,27.26,26.97,27.14,45994800,26.29
538 2006-01-11,27.01,27.39,26.90,27.29,70120700,26.44
539 2006-01-10,26.65,27.02,26.59,27.00,64921900,26.16
540 2006-01-09,26.93,27.07,26.76,26.86,55625000,26.02
541 2006-01-06,26.89,27.00,26.49,26.91,100963000,26.07
542 2006-01-05,26.96,27.13,26.91,26.99,48245500,26.15
543 2006-01-04,26.77,27.08,26.77,26.97,57975600,26.13
544 2006-01-03,26.25,27.00,26.10,26.84,79973000,26.00
545 2005-12-30,26.15,26.31,26.10,26.15,49044600,25.33
546 2005-12-29,26.41,26.50,26.26,26.27,34495500,25.45
547 2005-12-28,26.51,26.66,26.35,26.39,35444400,25.57
548 2005-12-27,26.68,26.85,26.45,26.46,37819000,25.63
549 2005-12-23,26.52,26.67,26.44,26.64,30689200,25.81
550 2005-12-22,26.71,26.78,26.42,26.59,91276900,25.76
551 2005-12-21,26.87,26.91,26.71,26.73,75800900,25.89
552 2005-12-20,26.76,26.88,26.67,26.86,62960600,26.02
553 2005-12-19,26.82,26.87,26.65,26.83,68680100,25.99
554 2005-12-16,26.88,27.08,26.81,26.90,88542500,26.06
555 2005-12-15,27.08,27.11,26.81,26.92,79018100,26.08
556 2005-12-14,27.00,27.24,26.85,27.09,65076200,26.24
557 2005-12-13,27.29,27.43,27.00,27.13,104285500,26.28
558 2005-12-12,27.70,27.75,27.33,27.45,63757200,26.59
559 2005-12-09,27.71,27.83,27.64,27.71,48467000,26.84
560 2005-12-08,27.71,27.81,27.60,27.69,63931600,26.83
561 2005-12-07,27.67,27.75,27.55,27.75,55583200,26.88
562 2005-12-06,27.90,27.92,27.68,27.69,65980000,26.83
563 2005-12-05,27.93,28.02,27.71,27.85,47517300,26.98
564 2005-12-02,27.82,28.10,27.79,28.01,42319600,27.14
565 2005-12-01,27.73,28.10,27.73,27.89,61006100,27.02
566 2005-11-30,27.68,27.77,27.63,27.68,55904700,26.82
567 2005-11-29,27.79,27.79,27.60,27.68,62220400,26.82
568 2005-11-28,27.79,27.85,27.53,27.75,57517200,26.88
569 2005-11-25,27.80,27.94,27.47,27.76,44082500,26.89
570 2005-11-23,27.92,28.09,27.74,27.92,70541300,27.05
571 2005-11-22,28.06,28.08,27.86,27.91,104253300,27.04
572 2005-11-21,28.07,28.24,27.84,28.16,65794400,27.28
573 2005-11-18,28.12,28.25,27.90,28.07,75431200,27.19
574 2005-11-17,27.85,28.00,27.76,27.97,91351000,27.10
575 2005-11-16,27.48,27.88,27.44,27.74,86277000,26.87
576 2005-11-15,27.33,27.54,27.25,27.50,65081000,26.64
577 2005-11-14,27.36,27.44,27.20,27.37,67152200,26.44
578 2005-11-11,27.15,27.39,27.13,27.28,51945600,26.35
579 2005-11-10,26.94,27.15,26.64,27.09,73314800,26.17
580 2005-11-09,26.98,27.15,26.94,26.96,59562100,26.04
581 2005-11-08,26.94,27.18,26.77,27.05,60091700,26.13
582 2005-11-07,26.72,27.08,26.70,27.01,77104800,26.09
583 2005-11-04,26.53,26.71,26.45,26.66,57464000,25.75
584 2005-11-03,26.60,26.64,26.25,26.44,73421600,25.54
585 2005-11-02,25.93,26.50,25.93,26.46,75067100,25.56
586 2005-11-01,25.61,26.10,25.61,25.96,71370400,25.08
587 2005-10-31,25.61,25.80,25.50,25.70,75122100,24.82
588 2005-10-28,25.10,25.60,25.10,25.53,106559300,24.66
589 2005-10-27,25.22,25.27,24.85,24.85,61566100,24.00
590 2005-10-26,24.97,25.33,24.93,25.11,58178100,24.25
591 2005-10-25,24.95,25.13,24.83,25.03,41310500,24.18
592 2005-10-24,24.89,25.10,24.68,25.10,51868000,24.24
593 2005-10-21,24.91,25.00,24.57,24.78,69431200,23.94
594 2005-10-20,25.05,25.13,24.74,24.79,58830600,23.95
595 2005-10-19,24.56,25.09,24.50,25.09,66574500,24.24
596 2005-10-18,24.49,24.83,24.45,24.57,69328200,23.73
597 2005-10-17,24.68,24.69,24.44,24.53,46924400,23.69
598 2005-10-14,24.71,24.73,24.50,24.67,53846700,23.83
599 2005-10-13,24.31,24.73,24.27,24.59,70192000,23.75
600 2005-10-12,24.49,24.70,24.27,24.30,71294400,23.47
601 2005-10-11,24.51,24.55,24.25,24.41,76567300,23.58
602 2005-10-10,24.67,24.68,24.35,24.46,48880900,23.63
603 2005-10-07,24.77,24.84,24.52,24.59,50768700,23.75
604 2005-10-06,24.66,24.95,24.53,24.73,81724600,23.89
605 2005-10-05,25.04,25.05,24.67,24.67,73684700,23.83
606 2005-10-04,25.36,25.39,24.75,24.98,151666300,24.13
607 2005-10-03,25.71,25.73,25.44,25.50,55341300,24.63
608 2005-09-30,25.91,25.95,25.61,25.73,57644500,24.85
609 2005-09-29,25.61,26.00,25.50,25.94,66807100,25.06
610 2005-09-28,25.39,25.87,25.38,25.67,71019400,24.80
611 2005-09-27,25.37,25.45,25.30,25.34,48797900,24.48
612 2005-09-26,25.40,25.49,25.21,25.27,56203700,24.41
613 2005-09-23,25.31,25.54,25.12,25.27,66396800,24.41
614 2005-09-22,25.49,25.60,25.15,25.34,71314900,24.48
615 2005-09-21,25.80,25.90,25.43,25.49,68281800,24.62
616 2005-09-20,26.07,26.22,25.69,25.84,61043400,24.96
617 2005-09-19,26.09,26.27,25.86,26.00,61832300,25.11
618 2005-09-16,26.34,26.40,25.97,26.07,187384300,25.18
619 2005-09-15,26.37,26.43,26.22,26.27,60357200,25.37
620 2005-09-14,26.52,26.64,26.30,26.31,54969600,25.41
621 2005-09-13,26.54,26.76,26.37,26.48,63422900,25.58
622 2005-09-12,26.62,26.75,26.52,26.61,40550500,25.70
623 2005-09-09,26.62,26.82,26.53,26.58,41515800,25.67
624 2005-09-08,26.80,26.88,26.52,26.61,52552300,25.70
625 2005-09-07,26.94,27.11,26.82,26.85,44656100,25.94
626 2005-09-06,27.06,27.29,26.98,27.00,46089000,26.08
627 2005-09-02,27.21,27.27,26.97,27.02,52047500,26.10
628 2005-09-01,27.38,27.39,27.15,27.20,75974500,26.27
629 2005-08-31,27.17,27.44,27.04,27.38,65210200,26.45
630 2005-08-30,27.06,27.23,26.96,27.18,55163200,26.25
631 2005-08-29,26.81,27.23,26.81,27.15,52307700,26.22
632 2005-08-26,27.06,27.08,26.87,26.97,36774600,26.05
633 2005-08-25,26.90,27.09,26.85,27.03,39306300,26.11
634 2005-08-24,26.84,27.16,26.78,26.81,63645000,25.90
635 2005-08-23,26.84,27.07,26.74,26.87,48296700,25.95
636 2005-08-22,26.79,27.17,26.77,26.91,41691700,25.99
637 2005-08-19,26.85,26.91,26.70,26.72,36043500,25.81
638 2005-08-18,26.89,27.08,26.80,26.82,40861900,25.91
639 2005-08-17,26.82,27.15,26.66,26.95,52413100,26.03
640 2005-08-16,27.03,27.14,26.70,26.74,46894600,25.83
641 2005-08-15,26.98,27.30,26.69,27.13,45976600,26.21
642 2005-08-12,27.08,27.14,26.90,27.05,52006500,26.05
643 2005-08-11,26.98,27.30,26.89,27.27,48646800,26.26
644 2005-08-10,27.41,27.50,26.85,26.95,62818800,25.95
645 2005-08-09,27.22,27.51,27.01,27.35,64761800,26.34
646 2005-08-08,27.80,27.84,27.08,27.13,77207200,26.13
647 2005-08-05,27.29,27.94,27.25,27.76,82212400,26.73
648 2005-08-04,27.16,27.50,27.05,27.32,91461400,26.31
649 2005-08-03,26.76,27.43,26.73,27.25,139422400,26.24
650 2005-08-02,25.90,26.90,25.87,26.81,137510100,25.82
651 2005-08-01,25.81,26.05,25.76,25.92,61346800,24.96
652 2005-07-29,25.78,26.00,25.59,25.61,59524400,24.66
653 2005-07-28,25.75,25.85,25.66,25.75,44738700,24.80
654 2005-07-27,25.61,25.80,25.53,25.72,57977300,24.77
655 2005-07-26,25.72,25.74,25.53,25.54,51476400,24.60
656 2005-07-25,25.69,25.90,25.65,25.69,45174600,24.74
657 2005-07-22,25.99,26.34,25.63,25.68,97558900,24.73
658 2005-07-21,26.30,26.48,26.00,26.44,112932100,25.46
659 2005-07-20,26.00,26.23,25.88,26.19,71424800,25.22
660 2005-07-19,25.79,26.25,25.75,26.16,113290100,25.19
661 2005-07-18,25.71,25.79,25.55,25.55,39668000,24.61
662 2005-07-15,26.04,26.10,25.75,25.79,56472800,24.84
663 2005-07-14,25.79,26.10,25.79,25.97,69506800,25.01
664 2005-07-13,25.53,25.75,25.48,25.66,44749200,24.71
665 2005-07-12,25.24,25.62,25.20,25.61,63384800,24.66
666 2005-07-11,25.15,25.38,25.11,25.29,61525400,24.36
667 2005-07-08,24.64,25.12,24.63,25.09,56104000,24.16
668 2005-07-07,24.58,24.71,24.50,24.65,80082900,23.74
669 2005-07-06,24.97,25.08,24.69,24.70,64214600,23.79
670 2005-07-05,24.66,25.19,24.62,24.98,61883500,24.06
671 2005-07-01,24.85,24.99,24.67,24.71,69718400,23.80
672 2005-06-30,25.06,25.14,24.82,24.84,82018200,23.92
673 2005-06-29,25.22,25.32,25.00,25.09,55859900,24.16
674 2005-06-28,25.09,25.20,25.03,25.07,53058100,24.14
675 2005-06-27,25.07,25.25,25.03,25.05,61636200,24.12
676 2005-06-24,25.22,25.40,25.04,25.04,57970700,24.12
677 2005-06-23,25.17,25.62,25.15,25.31,105159800,24.38
678 2005-06-22,25.11,25.26,25.03,25.07,60492700,24.14
679 2005-06-21,25.08,25.19,25.04,25.15,81084000,24.22
680 2005-06-20,24.98,25.28,24.93,25.11,50538900,24.18
681 2005-06-17,25.27,25.29,24.92,25.04,90821300,24.12
682 2005-06-16,25.22,25.23,24.95,25.04,65918800,24.12
683 2005-06-15,25.40,25.41,25.11,25.26,50764800,24.33
684 2005-06-14,25.31,25.44,25.24,25.36,44243300,24.42
685 2005-06-13,25.36,25.49,25.26,25.31,49104100,24.38
686 2005-06-10,25.49,25.52,25.34,25.43,39459800,24.49
687 2005-06-09,25.40,25.61,25.35,25.51,52767900,24.57
688 2005-06-08,25.55,25.62,25.34,25.40,45369700,24.46
689 2005-06-07,25.33,25.83,25.31,25.51,54511400,24.57
690 2005-06-06,25.38,25.50,25.31,25.37,40756900,24.43
691 2005-06-03,25.70,25.81,25.34,25.43,79659500,24.49
692 2005-06-02,25.71,25.86,25.64,25.79,27212500,24.84
693 2005-06-01,25.73,26.00,25.61,25.81,54621000,24.86
694 2005-05-31,25.99,26.03,25.75,25.80,46131100,24.85
695 2005-05-27,25.83,26.09,25.81,26.07,54978000,25.11
696 2005-05-26,25.75,26.00,25.73,25.90,50579200,24.94
697 2005-05-25,25.68,25.77,25.50,25.71,35749000,24.76
698 2005-05-24,25.80,25.88,25.72,25.75,61287700,24.80
699 2005-05-23,25.74,26.07,25.74,25.85,75421100,24.90
700 2005-05-20,25.88,25.92,25.73,25.74,64444500,24.79
701 2005-05-19,25.75,26.05,25.70,25.92,52120800,24.96
702 2005-05-18,25.50,25.84,25.42,25.70,71182400,24.75
703 2005-05-17,25.31,25.50,25.25,25.46,39983200,24.52
704 2005-05-16,25.23,25.50,25.19,25.49,50577300,24.55
705 2005-05-13,25.03,25.38,24.99,25.30,77204300,24.29
706 2005-05-12,24.84,25.11,24.83,25.00,74540700,24.00
707 2005-05-11,24.89,24.97,24.64,24.91,59463300,23.91
708 2005-05-10,25.04,25.08,24.82,24.90,62235100,23.90
709 2005-05-09,25.23,25.33,25.05,25.11,61872400,24.11
710 2005-05-06,25.33,25.48,25.19,25.22,64322600,24.21
711 2005-05-05,25.20,25.33,25.08,25.23,59362300,24.22
712 2005-05-04,25.34,25.40,25.11,25.21,86864200,24.20
713 2005-05-03,25.13,25.40,25.09,25.36,67867800,24.35
714 2005-05-02,25.23,25.36,24.95,25.23,54376700,24.22
715 2005-04-29,24.88,25.30,24.79,25.30,98641200,24.29
716 2005-04-28,24.82,24.92,24.44,24.45,83623100,23.47
717 2005-04-27,24.66,25.15,24.63,24.99,47732800,23.99
718 2005-04-26,24.95,25.25,24.74,24.76,60464300,23.77
719 2005-04-25,25.07,25.28,24.86,24.99,75457900,23.99
720 2005-04-22,25.05,25.25,24.78,24.98,80087500,23.98
721 2005-04-21,24.48,25.39,24.47,25.28,93562300,24.27
722 2005-04-20,24.66,24.70,24.30,24.32,91923500,23.35
723 2005-04-19,24.71,24.80,24.45,24.63,65956200,23.65
724 2005-04-18,24.45,24.84,24.40,24.65,75766400,23.66
725 2005-04-15,24.58,24.90,24.41,24.46,100251600,23.48
726 2005-04-14,25.01,25.14,24.83,24.84,66754400,23.85
727 2005-04-13,25.23,25.45,24.99,25.04,60929300,24.04
728 2005-04-12,24.92,25.35,24.80,25.32,67517800,24.31
729 2005-04-11,25.03,25.11,24.86,24.97,47791800,23.97
730 2005-04-08,25.07,25.25,24.91,24.94,47956300,23.94
731 2005-04-07,24.66,25.13,24.63,25.10,77451500,24.10
732 2005-04-06,24.47,24.94,24.45,24.67,78020200,23.68
733 2005-04-05,24.22,24.50,24.12,24.47,73549600,23.49
734 2005-04-04,24.11,24.26,23.94,24.23,62196400,23.26
735 2005-04-01,24.24,24.35,24.10,24.12,64619600,23.16
736 2005-03-31,24.25,24.31,24.12,24.17,62382300,23.20
737 2005-03-30,24.04,24.19,24.00,24.16,59585700,23.19
738 2005-03-29,24.14,24.24,23.82,23.92,74231700,22.96
739 2005-03-28,24.40,24.47,24.18,24.20,49802000,23.23
740 2005-03-24,24.24,24.47,24.20,24.28,78820900,23.31
741 2005-03-23,23.99,24.39,23.96,24.18,79293300,23.21
742 2005-03-22,24.19,24.27,23.96,23.99,102113300,23.03
743 2005-03-21,24.35,24.36,24.15,24.20,71446200,23.23
744 2005-03-18,24.53,24.91,24.28,24.31,135904000,23.34
745 2005-03-17,24.64,24.68,24.53,24.54,60573200,23.56
746 2005-03-16,24.82,24.97,24.56,24.63,74841400,23.65
747 2005-03-15,25.10,25.24,24.89,24.91,71469400,23.91
748 2005-03-14,25.08,25.15,24.96,25.11,65550500,24.11
749 2005-03-11,25.45,25.48,25.06,25.09,60617900,24.09
750 2005-03-10,25.43,25.48,25.25,25.43,59132900,24.41
751 2005-03-09,25.39,25.57,25.28,25.31,62991800,24.30
752 2005-03-08,25.40,25.62,25.34,25.40,52871800,24.38
753 2005-03-07,25.17,25.79,25.16,25.47,80407400,24.45
754 2005-03-04,25.21,25.30,25.13,25.17,63058200,24.16
755 2005-03-03,25.30,25.31,25.14,25.17,52183600,24.16
756 2005-03-02,25.19,25.48,25.16,25.26,67739000,24.25
757 2005-03-01,25.19,25.41,25.13,25.28,56394800,24.27
758 2005-02-28,25.22,25.37,25.13,25.16,82728000,24.15
759 2005-02-25,25.33,25.38,25.15,25.25,62467700,24.24
760 2005-02-24,25.18,25.44,25.15,25.37,85236300,24.36
761 2005-02-23,25.24,25.35,25.17,25.20,83689400,24.19
762 2005-02-22,25.25,25.49,25.20,25.23,96419200,24.22
763 2005-02-18,25.64,25.65,25.40,25.48,77091100,24.46
764 2005-02-17,25.71,25.86,25.60,25.65,67024800,24.62
765 2005-02-16,25.87,25.93,25.67,25.79,57506600,24.76
766 2005-02-15,26.00,26.08,25.86,25.93,76551600,24.89
767 2005-02-14,25.93,26.12,25.91,26.01,58694000,24.89
768 2005-02-11,26.03,26.12,25.81,25.97,83835900,24.86
769 2005-02-10,26.10,26.13,26.00,26.06,71796400,24.94
770 2005-02-09,26.25,26.31,26.04,26.07,77874800,24.95
771 2005-02-08,26.19,26.34,26.16,26.24,61343700,25.11
772 2005-02-07,26.27,26.30,26.06,26.16,57763400,25.04
773 2005-02-04,26.17,26.37,26.14,26.32,61246500,25.19
774 2005-02-03,26.37,26.40,26.10,26.18,62545400,25.06
775 2005-02-02,26.42,26.50,26.28,26.46,79329500,25.32
776 2005-02-01,26.25,26.43,26.22,26.39,57981700,25.26
777 2005-01-31,26.35,26.52,26.16,26.28,71442100,25.15
778 2005-01-28,26.54,26.65,25.96,26.18,110466500,25.06
779 2005-01-27,25.95,26.16,25.85,26.11,93204100,24.99
780 2005-01-26,26.07,26.17,25.90,26.01,64974500,24.89
781 2005-01-25,25.76,26.19,25.75,26.02,67580700,24.90
782 2005-01-24,25.76,26.00,25.64,25.67,69010900,24.57
783 2005-01-21,25.95,26.13,25.64,25.65,76501000,24.55
784 2005-01-20,25.84,26.10,25.74,25.86,58380100,24.75
785 2005-01-19,26.21,26.26,25.92,25.98,58114100,24.86
786 2005-01-18,26.03,26.35,25.84,26.32,69146400,25.19
787 2005-01-14,26.40,26.45,26.04,26.12,92180800,25.00
788 2005-01-13,26.68,26.80,26.16,26.27,89861600,25.14
789 2005-01-12,26.77,26.85,26.62,26.78,72940600,25.63
790 2005-01-11,26.69,26.82,26.61,26.73,64712000,25.58
791 2005-01-10,26.60,26.86,26.54,26.80,70376600,25.65
792 2005-01-07,26.82,26.89,26.62,26.67,68723300,25.53
793 2005-01-06,26.85,27.06,26.64,26.75,76890500,25.60
794 2005-01-05,26.84,27.10,26.76,26.78,72463500,25.63
795 2005-01-04,26.87,27.10,26.66,26.84,109442100,25.69
796 2005-01-03,26.80,26.95,26.65,26.74,65002900,25.59
projects / eow / blob