1 Date,Open,High,Low,Close,Volume,Adj Close
2 2008-02-29,27.94,28.41,27.50,27.78,23860500,27.78
3 2008-02-28,27.98,28.82,27.96,28.15,30113200,28.15
4 2008-02-27,28.33,28.49,27.75,28.37,27664100,28.37
5 2008-02-26,27.93,28.55,27.81,28.22,26013000,28.22
6 2008-02-25,28.42,28.57,27.75,28.13,32470600,28.13
7 2008-02-22,28.36,28.64,27.98,28.42,26157800,28.42
8 2008-02-21,28.76,29.17,28.25,28.42,34494000,28.42
9 2008-02-20,28.71,29.04,28.39,28.83,29274700,28.83
10 2008-02-19,29.34,29.42,28.75,29.01,38679600,29.01
11 2008-02-15,29.95,30.15,29.43,29.66,40125200,29.66
12 2008-02-14,29.98,30.25,29.75,29.98,38045600,29.98
13 2008-02-13,29.78,30.07,29.60,29.88,57047700,29.88
14 2008-02-12,29.81,29.84,29.40,29.57,42445600,29.57
15 2008-02-11,29.89,30.05,29.32,29.87,67253700,29.87
16 2008-02-08,28.98,29.22,28.71,29.20,55618900,29.20
17 2008-02-07,28.63,29.19,28.60,29.04,44248800,29.04
18 2008-02-06,29.11,29.33,28.53,28.57,55648800,28.57
19 2008-02-05,28.78,29.57,28.75,28.98,68583700,28.98
20 2008-02-04,28.33,29.50,28.33,29.33,144814000,29.33
21 2008-02-01,28.68,29.83,27.34,28.38,438248800,28.38
22 2008-01-31,18.87,19.35,18.72,19.18,41449800,19.18
23 2008-01-30,18.62,20.81,18.58,19.05,115993300,19.05
24 2008-01-29,20.87,20.90,20.05,20.81,79230000,20.81
25 2008-01-28,21.56,21.90,20.42,20.78,32473100,20.78
26 2008-01-25,22.24,22.37,21.32,21.94,28386800,21.94
27 2008-01-24,20.44,21.75,20.42,21.69,39823300,21.69
28 2008-01-23,19.25,20.34,18.72,20.01,42064200,20.01
29 2008-01-22,19.29,21.03,19.26,19.86,38126200,19.86
30 2008-01-18,21.27,21.61,20.07,20.78,41239300,20.78
31 2008-01-17,22.00,22.17,21.14,21.22,28812600,21.22
32 2008-01-16,22.20,22.75,21.73,21.95,38155300,21.95
33 2008-01-15,23.00,23.49,22.57,22.91,31911000,22.91
34 2008-01-14,23.51,23.76,23.18,23.70,18552900,23.70
35 2008-01-11,23.81,24.13,22.98,23.36,27297400,23.36
36 2008-01-10,23.19,24.57,22.83,24.09,52342100,24.09
37 2008-01-09,22.47,22.80,21.37,22.56,46662700,22.56
38 2008-01-08,23.28,23.65,22.50,22.61,22974000,22.61
39 2008-01-07,23.12,23.56,22.73,23.18,24769400,23.18
40 2008-01-04,23.81,23.81,23.10,23.16,20745800,23.16
41 2008-01-03,23.86,24.19,23.70,23.84,20179700,23.84
42 2008-01-02,23.80,24.15,23.60,23.72,25671700,23.72
43 2007-12-31,23.22,23.43,23.11,23.26,14782600,23.26
44 2007-12-28,23.66,23.71,23.21,23.45,13773000,23.45
45 2007-12-27,23.60,24.15,23.57,23.71,16041500,23.71
46 2007-12-26,23.85,24.25,23.85,23.96,9821600,23.96
47 2007-12-24,24.01,24.19,23.94,24.05,24861800,24.05
48 2007-12-21,23.88,24.10,23.74,24.01,24094600,24.01
49 2007-12-20,23.50,23.80,23.24,23.64,21030700,23.64
50 2007-12-19,22.92,23.69,22.92,23.31,26547300,23.31
51 2007-12-18,23.22,23.35,22.80,23.02,27735600,23.02
52 2007-12-17,23.80,24.03,22.94,23.04,37877100,23.04
53 2007-12-14,24.13,24.47,24.00,24.06,15125500,24.06
54 2007-12-13,24.39,24.75,24.19,24.38,23787400,24.38
55 2007-12-12,24.82,25.00,24.11,24.54,20241200,24.54
56 2007-12-11,25.15,25.65,24.36,24.47,28579100,24.47
57 2007-12-10,25.51,25.57,24.92,25.20,26074900,25.20
58 2007-12-07,25.86,26.11,25.50,25.63,11443200,25.63
59 2007-12-06,25.88,26.02,25.39,25.96,19236500,25.96
60 2007-12-05,26.63,26.73,25.73,25.98,21170900,25.98
61 2007-12-04,26.14,26.73,26.11,26.42,14668800,26.42
62 2007-12-03,26.64,27.20,26.56,26.61,15250100,26.61
63 2007-11-30,26.96,27.33,26.51,26.81,23994000,26.81
64 2007-11-29,26.01,26.71,25.91,26.63,17929700,26.63
65 2007-11-28,26.03,26.70,25.93,26.20,23239300,26.20
66 2007-11-27,25.18,26.00,25.17,25.59,19484500,25.59
67 2007-11-26,26.08,26.25,25.20,25.22,24174600,25.22
68 2007-11-23,25.98,26.40,25.76,26.13,9249400,26.13
69 2007-11-21,26.11,26.58,25.52,25.71,23320100,25.71
70 2007-11-20,26.93,27.25,25.98,26.72,25672500,26.72
71 2007-11-19,27.11,27.35,26.35,26.76,33066200,26.76
72 2007-11-16,25.66,27.13,25.10,26.82,53013100,26.82
73 2007-11-15,24.94,25.75,24.90,25.42,27920800,25.42
74 2007-11-14,26.42,26.44,25.00,25.07,38154800,25.07
75 2007-11-13,25.53,26.24,25.30,26.10,34123300,26.10
76 2007-11-12,25.80,26.20,24.69,24.78,31264200,24.78
77 2007-11-09,26.13,26.38,25.40,25.79,45199700,25.79
78 2007-11-08,28.11,28.24,25.82,26.70,58160600,26.70
79 2007-11-07,29.27,29.30,27.56,27.63,57069800,27.63
80 2007-11-06,31.76,31.79,29.00,29.93,63664400,29.93
81 2007-11-05,30.71,32.37,30.35,31.36,43520300,31.36
82 2007-11-02,30.54,31.21,29.64,31.11,34090300,31.11
83 2007-11-01,30.86,31.10,30.04,30.22,26913300,30.22
84 2007-10-31,31.50,31.75,30.50,31.10,34762000,31.10
85 2007-10-30,31.55,31.64,30.12,30.83,52417300,30.83
86 2007-10-29,34.07,34.08,31.18,31.79,83685800,31.79
87 2007-10-26,32.43,33.99,31.61,33.63,66018100,33.63
88 2007-10-25,30.75,31.62,30.50,31.34,38706600,31.34
89 2007-10-24,30.68,30.98,30.00,30.68,33603100,30.68
90 2007-10-23,30.12,30.88,30.03,30.64,45406200,30.64
91 2007-10-22,28.93,30.00,28.80,29.85,27750100,29.85
92 2007-10-19,29.36,29.96,28.85,29.03,41933000,29.03
93 2007-10-18,28.59,29.60,28.47,29.35,28152200,29.35
94 2007-10-17,29.10,29.20,28.00,28.82,75067700,28.82
95 2007-10-16,27.37,27.48,26.55,26.69,56275300,26.69
96 2007-10-15,28.32,28.40,27.46,27.86,22994100,27.86
97 2007-10-12,27.76,28.51,27.65,28.48,22130500,28.48
98 2007-10-11,28.44,28.68,27.50,27.65,25298300,27.65
99 2007-10-10,28.43,28.70,27.90,28.36,14847100,28.36
100 2007-10-09,28.35,28.76,27.94,28.37,19539500,28.37
101 2007-10-08,28.01,28.17,27.75,28.05,15060700,28.05
102 2007-10-05,27.78,28.16,27.75,27.88,28389600,27.88
103 2007-10-04,27.19,27.29,26.90,27.15,19203600,27.15
104 2007-10-03,27.16,27.38,26.82,27.17,18052500,27.17
105 2007-10-02,27.20,27.24,26.62,26.95,15133400,26.95
106 2007-10-01,26.76,27.10,26.73,27.04,16938700,27.04
107 2007-09-28,26.49,26.89,26.20,26.84,22155600,26.84
108 2007-09-27,26.95,26.95,26.17,26.27,21365200,26.27
109 2007-09-26,26.70,27.07,26.50,26.70,18692400,26.70
110 2007-09-25,25.70,26.65,25.63,26.51,33721300,26.51
111 2007-09-24,26.13,26.40,25.51,25.73,27597800,25.73
112 2007-09-21,25.54,26.21,25.29,26.05,53074900,26.05
113 2007-09-20,25.28,25.61,25.16,25.29,17312000,25.29
114 2007-09-19,25.09,25.37,24.81,25.29,25867900,25.29
115 2007-09-18,25.06,25.21,24.53,25.06,28121000,25.06
116 2007-09-17,24.50,25.10,24.38,24.95,20594000,24.95
117 2007-09-14,23.69,25.00,23.65,24.73,28868600,24.73
118 2007-09-13,23.60,23.96,23.60,23.72,10309000,23.72
119 2007-09-12,23.64,23.94,23.53,23.56,16553700,23.56
120 2007-09-11,23.31,23.84,23.31,23.71,17207500,23.71
121 2007-09-10,23.85,23.85,23.10,23.30,15246000,23.30
122 2007-09-07,23.76,24.05,23.60,23.76,12591900,23.76
123 2007-09-06,24.22,24.32,23.62,24.15,13922100,24.15
124 2007-09-05,24.10,24.40,23.91,24.10,23071000,24.10
125 2007-09-04,23.30,24.50,23.20,23.97,43598600,23.97
126 2007-08-31,22.81,22.83,22.51,22.73,13052500,22.73
127 2007-08-30,22.49,22.91,22.38,22.61,18172500,22.61
128 2007-08-29,22.60,22.69,22.27,22.55,24599900,22.55
129 2007-08-28,22.95,23.10,22.50,22.52,18030600,22.52
130 2007-08-27,23.59,23.76,23.01,23.03,16523800,23.03
131 2007-08-24,23.03,23.73,23.03,23.59,11191100,23.59
132 2007-08-23,23.35,23.36,22.95,23.13,15603000,23.13
133 2007-08-22,23.22,23.52,23.18,23.23,18763700,23.23
134 2007-08-21,23.25,23.48,22.91,23.04,25962900,23.04
135 2007-08-20,23.64,23.74,23.18,23.34,13338900,23.34
136 2007-08-17,23.26,23.63,22.76,23.54,19528200,23.54
137 2007-08-16,23.00,23.15,22.50,22.76,29652200,22.76
138 2007-08-15,23.56,24.00,23.25,23.32,18767700,23.32
139 2007-08-14,24.69,24.70,23.69,23.72,18707100,23.72
140 2007-08-13,24.21,24.74,24.01,24.57,21317600,24.57
141 2007-08-10,23.93,24.22,23.52,23.94,22939800,23.94
142 2007-08-09,23.67,24.45,23.51,23.80,24052500,23.80
143 2007-08-08,23.46,23.87,23.43,23.87,17198000,23.87
144 2007-08-07,22.75,23.70,22.69,23.44,20075300,23.44
145 2007-08-06,23.03,23.15,22.44,22.97,28948000,22.97
146 2007-08-03,23.20,23.39,22.87,22.92,19702100,22.92
147 2007-08-02,22.65,23.70,22.65,23.36,21098900,23.36
148 2007-08-01,23.17,23.40,22.85,23.25,22030400,23.25
149 2007-07-31,23.88,23.93,23.24,23.25,21575800,23.25
150 2007-07-30,23.55,23.88,23.38,23.62,20976600,23.62
151 2007-07-27,23.98,24.49,23.47,23.49,35783800,23.49
152 2007-07-26,24.40,24.49,23.62,24.03,33373300,24.03
153 2007-07-25,25.01,25.32,24.59,24.68,21882400,24.68
154 2007-07-24,24.80,25.34,24.73,24.84,28981000,24.84
155 2007-07-23,25.43,25.46,24.98,24.99,26631500,24.99
156 2007-07-20,25.70,25.89,25.20,25.35,38056100,25.35
157 2007-07-19,26.32,26.34,25.92,26.03,29537900,26.03
158 2007-07-18,26.07,26.72,26.02,26.20,65125900,26.20
159 2007-07-17,26.74,27.80,26.70,27.53,53656100,27.53
160 2007-07-16,26.48,26.74,26.13,26.70,30804500,26.70
161 2007-07-13,26.87,26.97,26.50,26.58,18522700,26.58
162 2007-07-12,26.70,26.97,26.34,26.96,20082300,26.96
163 2007-07-11,27.03,27.05,26.55,26.69,21970700,26.69
164 2007-07-10,27.09,27.57,26.96,26.97,24635500,26.97
165 2007-07-09,26.92,27.33,26.82,27.20,17515800,27.20
166 2007-07-06,27.01,27.14,26.93,27.10,12284500,27.10
167 2007-07-05,26.92,27.14,26.90,26.99,16071900,26.99
168 2007-07-03,26.95,27.25,26.90,27.00,11643400,27.00
169 2007-07-02,27.19,27.27,26.76,26.86,21011000,26.86
170 2007-06-29,27.21,27.38,26.93,27.13,13842500,27.13
171 2007-06-28,27.44,27.49,27.12,27.25,17124500,27.25
172 2007-06-27,27.51,27.66,27.40,27.58,13997000,27.58
173 2007-06-26,27.73,28.18,27.36,27.71,25324000,27.71
174 2007-06-25,27.60,27.77,27.34,27.64,21232200,27.64
175 2007-06-22,27.68,27.79,27.31,27.38,33796900,27.38
176 2007-06-21,27.69,27.94,27.55,27.67,17885800,27.67
177 2007-06-20,27.89,28.17,27.66,27.66,33496400,27.66
178 2007-06-19,29.40,29.40,27.54,27.63,65967500,27.63
179 2007-06-18,27.72,28.34,27.50,28.12,70919400,28.12
180 2007-06-15,27.49,27.52,27.19,27.31,23816900,27.31
181 2007-06-14,27.38,27.64,27.15,27.30,18919400,27.30
182 2007-06-13,27.12,27.41,26.61,27.38,31210700,27.38
183 2007-06-12,27.30,27.66,26.98,27.05,22203600,27.05
184 2007-06-11,27.27,27.52,27.15,27.35,14856500,27.35
185 2007-06-08,27.02,27.45,26.96,27.39,18618500,27.39
186 2007-06-07,27.34,27.73,26.98,26.98,34232300,26.98
187 2007-06-06,28.05,28.11,27.30,27.44,33508200,27.44
188 2007-06-05,28.40,28.59,28.10,28.23,20494800,28.23
189 2007-06-04,28.60,28.78,28.40,28.59,13428800,28.59
190 2007-06-01,28.90,29.13,28.61,28.78,12398800,28.78
191 2007-05-31,28.76,28.85,28.49,28.70,15859100,28.70
192 2007-05-30,28.19,28.38,28.00,28.38,16046800,28.38
193 2007-05-29,28.36,28.73,28.20,28.40,13981500,28.40
194 2007-05-25,28.44,28.73,28.34,28.58,10334600,28.58
195 2007-05-24,28.65,28.88,28.25,28.41,19122900,28.41
196 2007-05-23,29.10,29.37,28.53,28.61,27964400,28.61
197 2007-05-22,29.33,29.35,28.78,28.92,19131300,28.92
198 2007-05-21,29.62,29.86,29.32,29.35,18955900,29.35
199 2007-05-18,28.90,29.80,28.78,29.75,35487200,29.75
200 2007-05-17,28.99,29.13,28.49,28.57,23535000,28.57
201 2007-05-16,28.89,29.37,28.25,29.21,32944800,29.21
202 2007-05-15,29.16,29.42,28.75,28.81,22226800,28.81
203 2007-05-14,29.79,30.00,29.08,29.31,20895900,29.31
204 2007-05-11,29.62,30.08,29.53,30.05,13838800,30.05
205 2007-05-10,30.52,30.69,29.61,29.70,26570200,29.70
206 2007-05-09,30.17,30.44,29.95,30.22,23533100,30.22
207 2007-05-08,30.24,31.10,30.21,30.41,28018200,30.41
208 2007-05-07,30.13,30.98,29.86,30.38,41243900,30.38
209 2007-05-04,33.27,33.61,29.58,30.98,245611400,30.98
210 2007-05-03,28.25,28.50,28.01,28.18,20119500,28.18
211 2007-05-02,27.72,28.26,27.72,28.12,16911800,28.12
212 2007-05-01,28.25,28.35,27.53,27.73,18310900,27.73
213 2007-04-30,28.32,28.50,28.00,28.04,17596300,28.04
214 2007-04-27,28.35,28.86,28.17,28.34,21097000,28.34
215 2007-04-26,27.98,28.65,27.73,28.49,32331000,28.49
216 2007-04-25,28.22,28.27,27.68,28.06,35568600,28.06
217 2007-04-24,28.03,28.26,27.69,28.02,25964000,28.02
218 2007-04-23,27.53,28.14,27.37,27.88,27262400,27.88
219 2007-04-20,27.86,27.86,27.37,27.46,39123300,27.46
220 2007-04-19,28.10,28.23,27.46,27.51,45664700,27.51
221 2007-04-18,28.42,28.90,27.89,28.31,127875300,28.31
222 2007-04-17,31.98,32.14,31.71,32.09,43223800,32.09
223 2007-04-16,31.68,31.79,31.24,31.61,14359100,31.61
224 2007-04-13,31.15,31.50,30.96,31.41,12006300,31.41
225 2007-04-12,31.26,31.42,31.10,31.21,13904800,31.21
226 2007-04-11,31.65,31.73,30.90,31.17,16141100,31.17
227 2007-04-10,31.64,32.02,31.60,31.69,12797600,31.69
228 2007-04-09,32.01,32.24,31.60,31.64,12408000,31.64
229 2007-04-05,32.00,32.09,31.72,31.96,13878100,31.96
230 2007-04-04,31.61,31.87,31.48,31.62,7836200,31.62
231 2007-04-03,31.41,32.00,31.41,31.72,12324600,31.72
232 2007-04-02,31.22,31.40,30.93,31.28,8668800,31.28
233 2007-03-30,31.21,31.60,31.02,31.29,9425000,31.29
234 2007-03-29,31.71,31.73,30.83,31.34,13815000,31.34
235 2007-03-28,31.45,31.70,31.25,31.41,13162500,31.41
236 2007-03-27,31.56,31.66,31.24,31.55,9403100,31.55
237 2007-03-26,31.25,31.74,31.24,31.66,12907000,31.66
238 2007-03-23,31.33,31.70,31.16,31.36,12727900,31.36
239 2007-03-22,31.36,31.44,30.85,31.26,12989800,31.26
240 2007-03-21,30.33,31.39,30.21,31.29,26667300,31.29
241 2007-03-20,30.00,30.35,29.94,30.33,12203800,30.33
242 2007-03-19,30.00,30.19,29.92,30.03,9983800,30.03
243 2007-03-16,30.02,30.11,29.72,29.88,19799300,29.88
244 2007-03-15,29.81,30.07,29.78,30.06,15440900,30.06
245 2007-03-14,29.63,30.04,29.26,29.86,23604900,29.86
246 2007-03-13,29.77,30.24,29.42,29.56,18263800,29.56
247 2007-03-12,29.30,30.11,29.29,29.99,35991600,29.99
248 2007-03-09,29.85,30.15,28.79,29.12,72749900,29.12
249 2007-03-08,30.82,31.04,30.58,30.71,13715100,30.71
250 2007-03-07,30.95,31.03,30.33,30.39,16014300,30.39
251 2007-03-06,30.89,31.06,30.52,30.80,33472600,30.80
252 2007-03-05,30.18,31.90,30.14,30.31,21469000,30.31
253 2007-03-02,30.54,30.89,30.28,30.42,18136600,30.42
254 2007-03-01,30.13,31.23,30.00,30.86,24012900,30.86
255 2007-02-28,30.86,31.47,30.09,30.86,30487800,30.86
256 2007-02-27,31.38,31.64,30.24,30.95,31505200,30.95
257 2007-02-26,32.80,32.84,30.85,32.11,28295200,32.11
258 2007-02-23,31.60,32.18,31.41,32.10,21533500,32.10
259 2007-02-22,31.60,32.08,31.32,31.60,15485100,31.60
260 2007-02-21,31.74,31.77,31.22,31.65,27999200,31.65
261 2007-02-20,31.80,32.21,31.39,32.01,20026500,32.01
262 2007-02-16,31.00,32.00,31.00,31.91,36774800,31.91
263 2007-02-15,30.82,31.65,30.69,31.25,28160300,31.25
264 2007-02-14,29.69,30.86,29.64,30.66,30821100,30.66
265 2007-02-13,29.37,29.68,29.26,29.56,12802300,29.56
266 2007-02-12,29.29,29.77,29.05,29.17,18316200,29.17
267 2007-02-09,30.07,30.16,29.51,29.74,18172200,29.74
268 2007-02-08,29.75,30.24,29.73,30.08,15561700,30.08
269 2007-02-07,29.35,30.15,29.12,29.89,29162600,29.89
270 2007-02-06,28.61,29.56,28.60,29.35,24506800,29.35
271 2007-02-05,28.67,28.80,28.36,28.56,11163300,28.56
272 2007-02-02,28.57,28.92,28.45,28.77,16483100,28.77
273 2007-02-01,28.68,28.71,28.15,28.35,17905200,28.35
274 2007-01-31,28.04,28.48,27.82,28.31,14100300,28.31
275 2007-01-30,27.87,28.39,27.61,28.04,13576600,28.04
276 2007-01-29,28.05,28.21,27.73,27.87,16859000,27.87
277 2007-01-26,28.33,28.52,27.96,28.04,21334800,28.04
278 2007-01-25,28.68,29.05,28.13,28.21,28356200,28.21
279 2007-01-24,28.34,29.20,28.22,28.94,81017500,28.94
280 2007-01-23,27.42,27.54,26.88,26.96,43728100,26.96
281 2007-01-22,27.85,27.90,27.18,27.42,23199800,27.42
282 2007-01-19,27.93,28.34,27.55,27.64,24757700,27.64
283 2007-01-18,28.92,28.99,27.82,28.12,23869400,28.12
284 2007-01-17,29.40,29.40,28.81,29.05,17796100,29.05
285 2007-01-16,29.88,29.88,28.79,29.29,24448400,29.29
286 2007-01-12,28.98,29.50,28.49,29.45,20971100,29.45
287 2007-01-11,28.76,29.37,28.70,29.20,28457500,29.20
288 2007-01-10,27.48,28.92,27.44,28.70,40240000,28.70
289 2007-01-09,28.00,28.05,27.41,27.58,25621500,27.58
290 2007-01-08,27.70,28.04,27.43,27.92,25713700,27.92
291 2007-01-05,26.70,27.87,26.66,27.74,64264600,27.74
292 2007-01-04,25.64,26.92,25.52,26.85,32512200,26.85
293 2007-01-03,25.85,26.26,25.26,25.61,26352700,25.61
294 2006-12-29,25.42,25.82,25.33,25.54,16297800,25.54
295 2006-12-28,25.62,25.72,25.30,25.36,11908400,25.36
296 2006-12-27,25.47,25.88,25.45,25.75,12421800,25.75
297 2006-12-26,25.49,25.61,25.34,25.45,8400500,25.45
298 2006-12-22,25.67,25.88,25.45,25.55,14666100,25.55
299 2006-12-21,25.71,25.75,25.13,25.48,27050600,25.48
300 2006-12-20,26.24,26.31,25.54,25.59,24905600,25.59
301 2006-12-19,26.05,26.50,25.91,26.41,18973800,26.41
302 2006-12-18,26.89,26.97,26.07,26.30,19431200,26.30
303 2006-12-15,27.00,27.22,26.76,26.90,27227300,26.90
304 2006-12-14,26.63,26.97,26.50,26.87,14400300,26.87
305 2006-12-13,27.05,27.23,26.51,26.60,20428600,26.60
306 2006-12-12,26.63,27.38,26.60,26.75,31971600,26.75
307 2006-12-11,26.37,26.70,26.12,26.49,12916900,26.49
308 2006-12-08,26.65,26.78,26.27,26.34,19262200,26.34
309 2006-12-07,26.95,27.16,26.60,26.63,22407000,26.63
310 2006-12-06,27.25,27.45,26.60,26.86,35202800,26.86
311 2006-12-05,26.87,27.61,26.86,27.43,27118200,27.43
312 2006-12-04,26.49,27.30,26.49,26.89,28012700,26.89
313 2006-12-01,27.00,27.25,26.00,26.49,20055800,26.49
314 2006-11-30,27.00,27.15,26.73,27.01,14916300,27.01
315 2006-11-29,27.40,27.40,26.71,27.04,19375100,27.04
316 2006-11-28,27.03,27.24,26.85,27.00,14940800,27.00
317 2006-11-27,27.50,28.50,27.17,27.27,19922300,27.27
318 2006-11-24,28.22,28.49,27.70,28.03,9384400,28.03
319 2006-11-22,27.51,28.56,27.29,28.49,32055800,28.49
320 2006-11-21,26.50,27.34,26.50,27.14,21138300,27.14
321 2006-11-20,26.96,27.04,26.63,26.72,20272000,26.72
322 2006-11-17,26.68,27.05,26.63,26.91,17955200,26.91
323 2006-11-16,27.31,27.33,26.20,26.64,38508500,26.64
324 2006-11-15,27.18,27.50,27.03,27.15,22112700,27.15
325 2006-11-14,27.40,27.50,27.11,27.24,20145700,27.24
326 2006-11-13,27.17,27.62,27.15,27.40,16876500,27.40
327 2006-11-10,27.40,27.50,27.03,27.39,21366600,27.39
328 2006-11-09,27.18,27.65,26.96,27.45,27428600,27.45
329 2006-11-08,26.36,27.25,26.31,26.90,23384800,26.90
330 2006-11-07,26.69,27.15,26.58,26.61,28442700,26.61
331 2006-11-06,26.34,26.70,26.10,26.59,22563600,26.59
332 2006-11-03,26.63,26.70,26.04,26.18,15313800,26.18
333 2006-11-02,25.94,26.60,25.77,26.53,34824500,26.53
334 2006-11-01,26.50,26.62,25.82,25.99,26300200,25.99
335 2006-10-31,26.44,26.70,26.10,26.34,33492800,26.34
336 2006-10-30,25.87,26.40,25.66,25.95,35295800,25.95
337 2006-10-27,25.23,25.60,24.90,25.34,29647200,25.34
338 2006-10-26,24.70,25.33,24.36,25.28,38435800,25.28
339 2006-10-25,23.73,24.64,23.69,24.49,40110600,24.49
340 2006-10-24,23.35,23.64,23.15,23.53,31704000,23.53
341 2006-10-23,23.14,23.50,23.10,23.37,26301200,23.37
342 2006-10-20,23.22,23.27,22.65,23.21,49795600,23.21
343 2006-10-19,23.02,23.59,23.00,23.14,42280400,23.14
344 2006-10-18,24.57,24.75,22.88,22.99,111660900,22.99
345 2006-10-17,23.74,24.35,23.68,24.15,67417200,24.15
346 2006-10-16,24.34,24.52,23.75,24.18,36496400,24.18
347 2006-10-13,23.90,24.50,23.57,24.42,51338900,24.42
348 2006-10-12,24.32,24.38,24.10,24.12,25824500,24.12
349 2006-10-11,24.29,24.64,23.80,24.24,39356300,24.24
350 2006-10-10,24.94,25.03,24.32,24.47,30371900,24.47
351 2006-10-09,25.45,25.72,25.00,25.03,15729500,25.03
352 2006-10-06,25.09,25.50,25.01,25.47,20847000,25.47
353 2006-10-05,25.16,25.25,24.88,25.18,17634000,25.18
354 2006-10-04,24.89,25.26,24.74,25.21,21717900,25.21
355 2006-10-03,24.81,25.00,24.70,24.84,21148300,24.84
356 2006-10-02,25.45,25.46,24.75,24.88,19641300,24.88
357 2006-09-29,25.50,25.59,25.24,25.28,18982600,25.28
358 2006-09-28,24.87,25.50,24.84,25.33,35331200,25.33
359 2006-09-27,25.00,25.01,24.60,24.65,29835900,24.65
360 2006-09-26,25.44,25.48,24.81,25.05,34950100,25.05
361 2006-09-25,25.64,25.87,25.20,25.29,19992400,25.29
362 2006-09-22,25.34,25.69,25.18,25.52,20667400,25.52
363 2006-09-21,25.53,25.95,25.21,25.34,28584500,25.34
364 2006-09-20,26.04,26.09,25.38,25.64,55636600,25.64
365 2006-09-19,29.09,29.13,25.10,25.75,127718600,25.75
366 2006-09-18,29.37,29.39,28.58,29.00,15685000,29.00
367 2006-09-15,29.30,29.57,29.22,29.32,19550300,29.32
368 2006-09-14,29.10,29.24,28.89,29.03,9565500,29.03
369 2006-09-13,29.06,29.37,28.80,29.17,15248400,29.17
370 2006-09-12,28.55,29.22,28.46,29.09,10005000,29.09
371 2006-09-11,28.05,28.73,27.67,28.61,12936000,28.61
372 2006-09-08,28.04,28.32,27.97,28.14,9781800,28.14
373 2006-09-07,28.40,28.51,27.82,27.86,18434400,27.86
374 2006-09-06,28.94,29.01,28.49,28.50,12800600,28.50
375 2006-09-05,29.45,29.48,28.95,29.07,11425600,29.07
376 2006-09-01,28.91,29.53,28.91,29.49,11573600,29.49
377 2006-08-31,28.99,29.02,28.59,28.83,8879300,28.83
378 2006-08-30,29.00,29.14,28.71,29.02,13119300,29.02
379 2006-08-29,28.86,29.01,28.51,28.96,9888800,28.96
380 2006-08-28,28.75,29.25,28.70,28.91,10404700,28.91
381 2006-08-25,28.95,29.28,28.74,28.77,6203800,28.77
382 2006-08-24,28.75,29.13,28.70,28.99,8983600,28.99
383 2006-08-23,29.34,29.47,28.68,28.70,8837400,28.70
384 2006-08-22,28.84,29.65,28.80,29.26,10891800,29.26
385 2006-08-21,29.22,29.52,28.83,28.90,11575200,28.90
386 2006-08-18,28.90,29.97,28.77,29.78,19611300,29.78
387 2006-08-17,28.38,29.32,28.34,28.91,17251600,28.91
388 2006-08-16,28.35,28.46,27.97,28.39,12589400,28.39
389 2006-08-15,27.58,28.20,27.48,28.17,15298500,28.17
390 2006-08-14,27.71,27.80,27.00,27.26,10640100,27.26
391 2006-08-11,27.52,27.72,27.40,27.50,9252200,27.50
392 2006-08-10,26.95,27.80,26.85,27.49,12597900,27.49
393 2006-08-09,27.75,27.85,27.00,27.22,14736100,27.22
394 2006-08-08,26.95,27.70,26.63,27.44,19332800,27.44
395 2006-08-07,26.92,27.11,26.58,27.08,12847200,27.08
396 2006-08-04,27.20,27.58,26.83,26.99,11607900,26.99
397 2006-08-03,26.50,27.05,26.40,26.90,15468500,26.90
398 2006-08-02,27.01,27.10,26.45,26.63,18116200,26.63
399 2006-08-01,27.06,27.12,26.74,26.94,18613100,26.94
400 2006-07-31,27.46,27.55,26.99,27.14,16492600,27.14
401 2006-07-28,26.90,27.50,26.33,27.47,21584800,27.47
402 2006-07-27,27.35,27.50,26.64,26.70,25153000,26.70
403 2006-07-26,26.78,27.51,26.57,27.08,20073800,27.08
404 2006-07-25,26.75,27.19,26.57,26.95,21388800,26.95
405 2006-07-24,26.24,27.23,25.89,26.94,42631300,26.94
406 2006-07-21,24.99,26.06,24.91,25.89,36187100,25.89
407 2006-07-20,25.55,26.21,24.91,25.27,54659700,25.27
408 2006-07-19,26.41,26.70,25.04,25.20,204339000,25.20
409 2006-07-18,32.08,32.26,31.25,32.24,39767700,32.24
410 2006-07-17,31.98,32.40,31.69,31.84,16369600,31.84
411 2006-07-14,32.34,32.48,31.85,32.08,12484700,32.08
412 2006-07-13,32.85,33.16,32.07,32.23,19463500,32.23
413 2006-07-12,33.03,33.74,32.99,33.38,18708400,33.38
414 2006-07-11,32.79,33.35,32.32,33.17,11285900,33.17
415 2006-07-10,32.91,33.14,32.73,32.85,15317600,32.85
416 2006-07-07,32.94,33.05,32.37,32.50,12372500,32.50
417 2006-07-06,32.77,33.22,32.70,33.11,13801500,33.11
418 2006-07-05,32.85,32.99,32.33,32.47,13453900,32.47
419 2006-07-03,32.90,33.44,32.90,33.30,8067100,33.30
420 2006-06-30,33.01,33.12,32.54,33.00,22566600,33.00
421 2006-06-29,32.26,33.00,32.20,32.97,15745900,32.97
422 2006-06-28,31.75,32.17,31.70,31.92,14032800,31.92
423 2006-06-27,31.85,32.22,31.32,31.51,16589400,31.51
424 2006-06-26,31.45,31.70,31.16,31.55,11457000,31.55
425 2006-06-23,31.08,31.76,30.82,31.37,17378500,31.37
426 2006-06-22,30.85,31.16,30.44,30.68,11500300,30.68
427 2006-06-21,30.77,31.54,30.65,31.06,18252900,31.06
428 2006-06-20,30.42,30.65,30.10,30.60,12613200,30.60
429 2006-06-19,30.51,30.75,30.06,30.35,12236700,30.35
430 2006-06-16,30.70,30.86,30.15,30.36,12951700,30.36
431 2006-06-15,29.98,30.96,29.72,30.79,22375000,30.79
432 2006-06-14,29.81,30.00,29.25,29.62,19257500,29.62
433 2006-06-13,29.77,30.20,29.51,29.65,16435700,29.65
434 2006-06-12,30.37,30.65,29.66,29.78,14344600,29.78
435 2006-06-09,30.70,30.80,30.23,30.37,10044700,30.37
436 2006-06-08,30.43,30.99,29.83,30.45,20538600,30.45
437 2006-06-07,30.80,31.25,30.36,30.54,17470100,30.54
438 2006-06-06,30.83,30.97,30.35,30.70,15615600,30.70
439 2006-06-05,31.19,31.43,30.79,30.82,17188500,30.82
440 2006-06-02,32.11,32.19,31.30,31.52,16470900,31.52
441 2006-06-01,31.83,32.00,31.49,31.99,16652400,31.99
442 2006-05-31,32.19,32.32,31.11,31.59,21306700,31.59
443 2006-05-30,32.73,32.89,31.79,32.00,16247600,32.00
444 2006-05-26,32.86,33.02,32.35,33.02,13842600,33.02
445 2006-05-25,32.94,33.50,32.50,32.92,34732700,32.92
446 2006-05-24,30.95,32.02,30.71,31.79,27286300,31.79
447 2006-05-23,31.04,31.63,30.76,30.76,28583400,30.76
448 2006-05-22,30.42,30.98,29.89,30.46,35089300,30.46
449 2006-05-19,29.05,29.75,28.60,29.53,33121900,29.53
450 2006-05-18,30.10,30.36,28.93,29.00,38254000,29.00
451 2006-05-17,30.61,31.26,30.04,30.11,39847500,30.11
452 2006-05-16,31.10,31.22,30.63,30.97,15333700,30.97
453 2006-05-15,30.85,31.25,30.60,31.03,13350700,31.03
454 2006-05-12,30.71,31.18,30.38,30.81,16745600,30.81
455 2006-05-11,31.96,32.17,30.87,30.99,24277000,30.99
456 2006-05-10,32.48,32.56,32.00,32.09,13797500,32.09
457 2006-05-09,32.68,34.00,32.35,32.49,13396400,32.49
458 2006-05-08,33.09,33.43,32.63,32.87,18188200,32.87
459 2006-05-05,32.63,32.75,32.22,32.66,14689200,32.66
460 2006-05-04,32.40,32.56,32.08,32.19,10402300,32.19
461 2006-05-03,32.40,33.00,31.75,32.17,23292600,32.17
462 2006-05-02,32.20,32.91,31.72,31.85,16276000,31.85
463 2006-05-01,32.99,33.10,31.86,32.08,19752200,32.08
464 2006-04-28,32.88,33.45,32.78,32.78,13283500,32.78
465 2006-04-27,32.79,33.50,32.40,33.20,19635700,33.20
466 2006-04-26,32.30,33.09,32.10,33.00,24426400,33.00
467 2006-04-25,32.99,33.06,31.88,31.99,22363200,31.99
468 2006-04-24,33.01,33.45,32.90,33.01,15441600,33.01
469 2006-04-21,33.36,34.09,32.70,32.89,25215000,32.89
470 2006-04-20,33.48,33.70,32.93,33.37,23403900,33.37
471 2006-04-19,33.47,33.98,32.76,33.54,77253600,33.54
472 2006-04-18,31.17,31.38,30.53,31.30,38604500,31.30
473 2006-04-17,31.16,31.79,30.66,30.97,18239900,30.97
474 2006-04-13,31.14,31.40,30.85,31.13,15609800,31.13
475 2006-04-12,31.44,31.50,30.89,31.10,14926900,31.10
476 2006-04-11,32.45,32.60,31.15,31.39,22105600,31.39
477 2006-04-10,32.28,32.63,32.12,32.55,9618000,32.55
478 2006-04-07,32.85,32.97,32.21,32.27,12980200,32.27
479 2006-04-06,32.12,33.14,32.11,32.79,21572600,32.79
480 2006-04-05,32.30,32.50,31.96,32.11,11982500,32.11
481 2006-04-04,31.69,32.25,31.66,32.10,16232700,32.10
482 2006-04-03,32.41,32.53,31.79,31.89,14887900,31.89
483 2006-03-31,32.45,32.63,32.01,32.26,12677300,32.26
484 2006-03-30,32.75,32.83,32.09,32.42,14314000,32.42
485 2006-03-29,32.44,32.91,32.14,32.56,25508200,32.56
486 2006-03-28,31.45,32.50,31.41,32.39,25981500,32.39
487 2006-03-27,31.84,32.08,31.30,31.45,14858500,31.45
488 2006-03-24,32.28,32.31,31.53,31.77,17816500,31.77
489 2006-03-23,31.52,31.95,31.48,31.83,33834000,31.83
490 2006-03-22,30.33,30.91,30.31,30.75,23147400,30.75
491 2006-03-21,30.11,30.78,30.02,30.11,18876400,30.11
492 2006-03-20,30.38,30.93,30.20,30.44,21455200,30.44
493 2006-03-17,30.35,30.36,29.83,30.07,23629700,30.07
494 2006-03-16,30.77,30.88,30.10,30.13,17108000,30.13
495 2006-03-15,31.25,31.28,30.47,30.53,20758000,30.53
496 2006-03-14,30.10,31.00,30.10,30.99,19294700,30.99
497 2006-03-13,30.72,30.97,30.12,30.15,18437700,30.15
498 2006-03-10,30.40,31.10,29.75,30.58,28991400,30.58
499 2006-03-09,31.05,31.32,30.25,30.28,18277000,30.28
500 2006-03-08,31.31,31.55,30.82,30.99,20910200,30.99
501 2006-03-07,31.42,32.20,31.31,31.43,23365100,31.43
502 2006-03-06,31.53,31.94,31.45,31.57,17211200,31.57
503 2006-03-03,31.70,32.07,31.38,31.45,23196000,31.45
504 2006-03-02,32.01,32.11,31.58,31.70,23487300,31.70
505 2006-03-01,32.21,32.42,31.72,32.18,18466100,32.18
506 2006-02-28,32.63,32.98,31.34,32.06,39926200,32.06
507 2006-02-27,33.11,33.21,32.57,32.74,11821900,32.74
508 2006-02-24,33.20,33.34,32.92,33.01,10136400,33.01
509 2006-02-23,33.01,33.66,32.88,33.15,14947600,33.15
510 2006-02-22,32.49,33.34,32.40,33.16,18433500,33.16
511 2006-02-21,32.90,33.07,32.38,32.39,14328100,32.39
512 2006-02-17,32.88,33.14,32.71,32.76,12620200,32.76
513 2006-02-16,33.30,33.40,32.60,32.75,19500100,32.75
514 2006-02-15,32.62,33.33,32.55,33.02,19542100,33.02
515 2006-02-14,32.14,32.83,32.05,32.72,26198600,32.72
516 2006-02-13,32.21,32.44,31.70,32.04,26139300,32.04
517 2006-02-10,32.58,32.60,32.10,32.51,19628600,32.51
518 2006-02-09,33.01,33.36,32.40,32.50,25335200,32.50
519 2006-02-08,33.24,33.40,32.51,33.00,28112900,33.00
520 2006-02-07,33.01,33.10,32.32,33.02,37236800,33.02
521 2006-02-06,33.90,33.95,32.78,32.92,23523100,32.92
522 2006-02-03,34.00,34.05,33.26,33.54,32639600,33.54
523 2006-02-02,35.01,35.10,34.10,34.25,18323500,34.25
524 2006-02-01,34.45,35.00,34.35,35.00,43600400,35.00
525 2006-01-31,35.20,35.20,34.31,34.38,36538000,34.38
526 2006-01-30,35.09,35.23,34.88,35.05,29030600,35.05
527 2006-01-27,35.26,35.27,34.66,35.09,24317400,35.09
528 2006-01-26,34.94,35.25,34.49,35.17,28471400,35.17
529 2006-01-25,35.43,35.48,34.38,34.49,23779200,34.49
530 2006-01-24,34.55,35.20,34.51,34.87,31667800,34.87
531 2006-01-23,34.22,34.40,33.98,34.17,30887600,34.17
532 2006-01-20,34.44,34.66,33.21,33.74,57644600,33.74
533 2006-01-19,35.82,35.84,34.24,34.33,60913000,34.33
534 2006-01-18,35.01,36.16,34.74,35.18,118556100,35.18
535 2006-01-17,39.09,40.39,38.96,40.11,41797000,40.11
536 2006-01-13,41.00,41.08,39.62,39.90,30960800,39.90
537 2006-01-12,41.92,41.99,40.76,40.89,18921700,40.89
538 2006-01-11,42.19,42.31,41.72,41.87,26191400,41.87
539 2006-01-10,42.96,43.34,42.34,42.98,16287200,42.98
540 2006-01-09,43.10,43.66,42.82,43.42,16266900,43.42
541 2006-01-06,42.88,43.57,42.80,43.21,29418400,43.21
542 2006-01-05,40.93,41.73,40.85,41.53,12829100,41.53
543 2006-01-04,41.22,41.90,40.77,40.97,20549000,40.97
544 2006-01-03,39.69,41.22,38.79,40.91,24227700,40.91
545 2005-12-30,39.40,39.56,39.05,39.18,12233000,39.18
546 2005-12-29,40.25,40.35,39.41,39.56,10116600,39.56
547 2005-12-28,40.10,40.48,39.77,40.25,11567900,40.25
548 2005-12-27,40.65,40.94,39.85,39.94,11672900,39.94
549 2005-12-23,41.09,41.10,40.45,40.63,5070200,40.63
550 2005-12-22,40.69,41.68,40.55,40.83,9548300,40.83
551 2005-12-21,40.52,41.05,40.35,40.47,11626900,40.47
552 2005-12-20,41.26,41.36,40.48,40.68,15269500,40.68
553 2005-12-19,42.16,42.89,40.88,41.05,18563700,41.05
554 2005-12-16,41.86,42.67,41.75,42.32,21805000,42.32
555 2005-12-15,41.23,41.84,41.14,41.75,20900800,41.75
556 2005-12-14,41.12,41.68,40.84,41.30,23034200,41.30
557 2005-12-13,40.01,41.40,40.00,41.20,17264700,41.20
558 2005-12-12,40.41,40.54,39.81,40.08,9776300,40.08
559 2005-12-09,40.50,40.87,40.20,40.31,11116900,40.31
560 2005-12-08,40.25,40.54,39.95,40.35,12851600,40.35
561 2005-12-07,40.31,40.63,39.57,40.11,15644900,40.11
562 2005-12-06,40.78,41.18,40.12,40.19,16356800,40.19
563 2005-12-05,40.88,41.03,40.37,40.47,15389400,40.47
564 2005-12-02,41.22,41.85,40.89,41.21,14411400,41.21
565 2005-12-01,40.74,41.25,40.54,41.07,20069600,41.07
566 2005-11-30,39.38,40.84,39.09,40.23,31608700,40.23
567 2005-11-29,41.01,41.59,39.82,40.19,28698200,40.19
568 2005-11-28,41.63,41.77,40.66,41.11,23190900,41.11
569 2005-11-25,42.71,42.84,41.94,42.13,8253000,42.13
570 2005-11-23,42.21,43.45,42.17,42.50,21471000,42.50
571 2005-11-22,41.73,42.65,41.65,42.36,26389500,42.36
572 2005-11-21,41.26,42.98,41.21,42.27,27915500,42.27
573 2005-11-18,42.04,42.41,41.29,41.54,30747600,41.54
574 2005-11-17,40.32,42.50,40.03,42.23,44796000,42.23
575 2005-11-16,37.90,40.07,37.86,40.04,39464600,40.04
576 2005-11-15,38.26,38.61,37.54,37.65,11981600,37.65
577 2005-11-14,38.43,38.72,37.96,38.45,10112500,38.45
578 2005-11-11,38.69,39.05,38.34,38.49,12234400,38.49
579 2005-11-10,37.52,38.75,37.52,38.69,13722400,38.69
580 2005-11-09,37.76,38.04,37.43,37.75,12217600,37.75
581 2005-11-08,37.75,38.50,37.60,37.97,14434400,37.97
582 2005-11-07,37.69,38.18,37.41,37.90,11652700,37.90
583 2005-11-04,37.59,37.99,37.37,37.87,11656100,37.87
584 2005-11-03,38.26,38.28,37.33,37.45,16880800,37.45
585 2005-11-02,37.49,38.04,37.43,37.99,17886200,37.99
586 2005-11-01,36.62,38.71,36.59,37.72,41932100,37.72
587 2005-10-31,35.60,37.27,35.60,36.97,24867100,36.97
588 2005-10-28,35.62,35.92,35.25,35.58,14123800,35.58
589 2005-10-27,35.34,35.66,35.30,35.45,11605000,35.45
590 2005-10-26,35.06,35.75,34.97,35.46,17125600,35.46
591 2005-10-25,35.19,35.38,34.89,35.12,14441100,35.12
592 2005-10-24,35.30,35.49,34.94,35.28,19591900,35.28
593 2005-10-21,35.99,36.33,35.19,35.29,28423400,35.29
594 2005-10-20,35.90,36.94,35.05,35.26,29267000,35.26
595 2005-10-19,34.62,35.94,34.59,35.91,63254000,35.91
596 2005-10-18,34.40,34.76,33.64,33.70,35010300,33.70
597 2005-10-17,33.85,34.30,33.80,34.16,21994600,34.16
598 2005-10-14,33.62,33.62,32.77,33.52,17425200,33.52
599 2005-10-13,33.80,33.85,32.97,33.37,16254600,33.37
600 2005-10-12,33.99,34.71,33.91,33.93,16089600,33.93
601 2005-10-11,34.55,34.84,33.66,34.10,16504700,34.10
602 2005-10-10,34.20,34.90,34.12,34.53,15227800,34.53
603 2005-10-07,34.03,34.29,33.97,34.16,12253200,34.16
604 2005-10-06,33.95,34.30,33.54,33.80,21836100,33.80
605 2005-10-05,33.79,33.93,33.36,33.49,14642000,33.49
606 2005-10-04,33.75,34.37,33.51,33.57,14331000,33.57
607 2005-10-03,33.80,34.12,33.71,33.77,13184500,33.77
608 2005-09-30,33.59,34.10,33.56,33.84,15697000,33.84
609 2005-09-29,32.40,33.70,32.12,33.46,22209100,33.46
610 2005-09-28,32.67,32.80,32.27,32.35,11622800,32.35
611 2005-09-27,32.17,32.61,32.17,32.48,12246900,32.48
612 2005-09-26,32.48,32.55,31.99,32.18,13548200,32.18
613 2005-09-23,32.12,32.25,31.75,32.13,14903700,32.13
614 2005-09-22,32.09,32.41,31.76,32.04,18259400,32.04
615 2005-09-21,32.53,33.10,31.60,31.97,21896000,31.97
616 2005-09-20,32.88,33.11,32.36,32.64,14578900,32.64
617 2005-09-19,33.27,33.47,32.25,32.75,15429900,32.75
618 2005-09-16,33.74,33.77,33.05,33.17,20858300,33.17
619 2005-09-15,33.95,33.99,33.50,33.57,10404800,33.57
620 2005-09-14,34.30,34.50,33.64,33.80,15017400,33.80
621 2005-09-13,33.93,34.71,33.73,34.30,19346600,34.30
622 2005-09-12,33.42,34.34,33.41,33.91,18580300,33.91
623 2005-09-09,33.35,33.60,33.02,33.46,15247900,33.46
624 2005-09-08,33.74,33.93,33.20,33.34,17464400,33.34
625 2005-09-07,33.50,34.26,33.30,34.06,12545300,34.06
626 2005-09-06,33.18,33.78,33.18,33.68,12513300,33.68
627 2005-09-02,33.20,33.37,33.10,33.17,6849000,33.17
628 2005-09-01,33.28,33.51,33.04,33.24,11848500,33.24
629 2005-08-31,33.23,33.39,32.99,33.32,13035500,33.32
630 2005-08-30,33.50,33.67,33.00,33.18,13496000,33.18
631 2005-08-29,33.40,33.78,33.31,33.68,11427600,33.68
632 2005-08-26,33.51,33.81,33.38,33.57,9833400,33.57
633 2005-08-25,33.54,33.62,33.20,33.48,12564900,33.48
634 2005-08-24,32.92,33.68,32.88,33.47,23249500,33.47
635 2005-08-23,33.29,33.33,32.65,33.11,16912700,33.11
636 2005-08-22,34.07,34.10,33.07,33.20,21054400,33.20
637 2005-08-19,34.39,34.47,33.98,34.00,12810400,34.00
638 2005-08-18,34.13,34.73,34.12,34.36,12154200,34.36
639 2005-08-17,34.30,34.73,34.23,34.39,10443700,34.39
640 2005-08-16,34.57,34.66,34.21,34.23,11867100,34.23
641 2005-08-15,34.80,34.87,34.49,34.60,11244500,34.60
642 2005-08-12,34.86,34.88,34.45,34.60,13306100,34.60
643 2005-08-11,34.54,35.00,34.32,34.94,22391900,34.94
644 2005-08-10,34.28,34.77,34.00,34.19,18047900,34.19
645 2005-08-09,34.15,34.32,33.91,34.06,9987400,34.06
646 2005-08-08,33.86,34.18,33.66,33.94,13066200,33.94
647 2005-08-05,34.09,34.28,33.49,33.52,11873800,33.52
648 2005-08-04,34.26,34.60,34.00,34.06,11143400,34.06
649 2005-08-03,33.75,34.68,33.73,34.51,18240600,34.51
650 2005-08-02,33.46,34.20,33.39,33.88,17581900,33.88
651 2005-08-01,33.63,33.69,33.31,33.33,12637100,33.33
652 2005-07-29,34.01,34.06,33.34,33.34,16236100,33.34
653 2005-07-28,34.23,34.31,33.98,34.01,11871600,34.01
654 2005-07-27,34.22,34.37,33.95,34.29,20497500,34.29
655 2005-07-26,34.05,34.30,33.91,34.15,16819200,34.15
656 2005-07-25,33.88,34.08,33.59,33.85,23252600,33.85
657 2005-07-22,33.35,33.77,33.17,33.53,27561500,33.53
658 2005-07-21,33.75,33.76,32.75,32.94,37778500,32.94
659 2005-07-20,34.21,34.35,33.31,33.40,82623300,33.40
660 2005-07-19,37.02,38.02,36.56,37.73,32685500,37.73
661 2005-07-18,36.45,36.78,36.37,36.58,11019300,36.58
662 2005-07-15,37.05,37.16,36.50,36.58,12372200,36.58
663 2005-07-14,37.40,37.50,36.77,36.86,14722200,36.86
664 2005-07-13,36.42,36.98,36.41,36.73,16897500,36.73
665 2005-07-12,36.20,36.49,35.94,36.23,19665800,36.23
666 2005-07-11,34.90,35.81,34.78,35.76,20233000,35.76
667 2005-07-08,34.77,34.87,34.25,34.62,15515400,34.62
668 2005-07-07,33.87,34.77,33.72,34.63,16354300,34.63
669 2005-07-06,34.64,34.97,34.03,34.12,13585700,34.12
670 2005-07-05,34.25,35.08,34.20,34.60,16086700,34.60
671 2005-07-01,34.76,34.85,34.22,34.44,9861600,34.44
672 2005-06-30,34.84,35.17,34.44,34.65,16699500,34.65
673 2005-06-29,35.80,35.94,34.88,34.94,16481900,34.94
674 2005-06-28,35.95,36.24,35.51,35.80,13346200,35.80
675 2005-06-27,35.88,36.11,35.20,35.68,12044700,35.68
676 2005-06-24,36.26,36.40,35.60,36.09,13468200,36.09
677 2005-06-23,36.85,37.31,36.20,36.20,15547700,36.20
678 2005-06-22,36.91,37.32,36.84,36.90,12148100,36.90
679 2005-06-21,36.37,37.31,36.36,36.95,16219200,36.95
680 2005-06-20,35.96,36.84,35.79,36.45,12753200,36.45
681 2005-06-17,36.76,36.98,36.12,36.30,15952800,36.30
682 2005-06-16,36.46,36.74,36.22,36.40,12228700,36.40
683 2005-06-15,36.97,37.11,35.91,36.32,22753900,36.32
684 2005-06-14,36.56,37.05,36.43,36.80,12781200,36.80
685 2005-06-13,36.66,37.51,36.53,36.90,11586300,36.90
686 2005-06-10,37.48,37.50,36.32,36.81,14216900,36.81
687 2005-06-09,36.81,37.48,36.38,37.45,18455100,37.45
688 2005-06-08,37.42,37.45,36.32,36.63,20121100,36.63
689 2005-06-07,38.72,38.95,37.32,37.44,22848300,37.44
690 2005-06-06,37.79,38.74,37.75,38.52,12416000,38.52
691 2005-06-03,38.24,38.79,37.60,37.92,12813300,37.92
692 2005-06-02,38.20,38.71,38.13,38.50,13150700,38.50
693 2005-06-01,37.31,38.90,37.17,38.42,28153800,38.42
694 2005-05-31,37.03,37.35,36.85,37.20,12498300,37.20
695 2005-05-27,36.98,37.47,36.95,37.27,10256600,37.27
696 2005-05-26,36.45,37.19,36.35,37.14,15547700,37.14
697 2005-05-25,36.25,36.42,36.06,36.27,14995100,36.27
698 2005-05-24,36.87,37.10,36.45,36.63,17421300,36.63
699 2005-05-23,36.10,37.10,36.04,36.80,21616200,36.80
700 2005-05-20,36.60,36.64,36.13,36.33,13771900,36.33
701 2005-05-19,36.13,36.99,36.11,36.75,21267100,36.75
702 2005-05-18,35.79,36.58,35.69,35.95,23769000,35.95
703 2005-05-17,35.20,35.80,35.14,35.68,13178400,35.68
704 2005-05-16,34.78,35.50,34.74,35.45,15473900,35.45
705 2005-05-13,34.71,35.35,34.35,34.82,15855900,34.82
706 2005-05-12,34.95,35.37,34.54,34.71,18906700,34.71
707 2005-05-11,34.09,34.88,33.69,34.88,19537100,34.88
708 2005-05-10,34.30,34.37,33.86,34.06,13227000,34.06
709 2005-05-09,34.48,34.65,34.25,34.59,9991700,34.59
710 2005-05-06,35.00,35.08,34.45,34.52,14202200,34.52
711 2005-05-05,35.10,35.29,34.43,34.71,16926300,34.71
712 2005-05-04,34.43,35.50,34.38,35.18,23410900,35.18
713 2005-05-03,34.05,34.60,33.90,34.28,22042800,34.28
714 2005-05-02,34.44,34.85,34.03,34.38,13231500,34.38
715 2005-04-29,34.60,34.75,33.92,34.50,15666100,34.50
716 2005-04-28,34.70,34.93,34.02,34.33,16159300,34.33
717 2005-04-27,34.70,35.14,34.59,34.95,14861300,34.95
718 2005-04-26,35.12,35.42,34.80,35.00,17921200,35.00
719 2005-04-25,34.58,35.59,34.58,35.49,23883600,35.49
720 2005-04-22,35.21,35.88,34.50,34.87,31869800,34.87
721 2005-04-21,35.12,35.91,34.71,35.87,27731600,35.87
722 2005-04-20,34.96,35.25,34.36,34.65,50104400,34.65
723 2005-04-19,32.96,33.33,32.42,33.22,34158500,33.22
724 2005-04-18,32.43,33.09,32.40,32.55,19201200,32.55
725 2005-04-15,32.96,33.41,32.29,32.46,27008500,32.46
726 2005-04-14,33.63,34.20,33.40,33.46,19855300,33.46
727 2005-04-13,34.16,34.46,33.40,33.60,16886100,33.60
728 2005-04-12,34.35,34.50,33.74,34.28,22681900,34.28
729 2005-04-11,34.97,35.09,34.54,34.60,11758500,34.60
730 2005-04-08,35.04,35.14,34.65,34.76,11106300,34.76
731 2005-04-07,34.45,35.25,34.45,35.07,20575000,35.07
732 2005-04-06,35.14,35.42,34.12,34.49,23574000,34.49
733 2005-04-05,35.15,35.40,34.84,35.15,20275900,35.15
734 2005-04-04,34.34,35.27,33.75,35.07,27853300,35.07
735 2005-04-01,34.18,34.77,34.15,34.28,27955400,34.28
736 2005-03-31,33.55,34.20,33.20,33.90,25390000,33.90
737 2005-03-30,32.31,33.60,32.27,33.48,28267900,33.48
738 2005-03-29,32.18,32.84,31.79,32.16,23544700,32.16
739 2005-03-28,32.21,32.50,32.10,32.25,20624400,32.25
740 2005-03-24,31.94,32.09,31.41,31.41,23162000,31.41
741 2005-03-23,30.91,31.33,30.85,30.87,13917100,30.87
742 2005-03-22,31.70,31.98,30.86,30.99,19570600,30.99
743 2005-03-21,31.29,31.77,30.98,31.62,18449400,31.62
744 2005-03-18,31.53,31.73,30.91,31.11,20796400,31.11
745 2005-03-17,31.80,31.98,31.54,31.61,13760200,31.61
746 2005-03-16,31.87,32.35,31.40,31.58,17952000,31.58
747 2005-03-15,31.61,32.28,31.53,31.94,20880800,31.94
748 2005-03-14,31.74,31.83,30.65,31.32,19762000,31.32
749 2005-03-11,31.86,32.21,31.65,31.65,13364800,31.65
750 2005-03-10,32.43,32.56,31.60,31.91,19381200,31.91
751 2005-03-09,33.01,33.15,32.01,32.32,21824400,32.32
752 2005-03-08,33.55,33.73,33.14,33.16,17839300,33.16
753 2005-03-07,32.40,33.31,32.36,33.09,17679200,33.09
754 2005-03-04,32.36,32.57,31.76,32.36,17499800,32.36
755 2005-03-03,32.25,32.48,31.80,32.31,17896100,32.31
756 2005-03-02,32.07,32.60,31.75,32.23,15357200,32.23
757 2005-03-01,32.37,32.67,32.05,32.30,20222500,32.30
758 2005-02-28,31.74,33.77,31.62,32.27,25266400,32.27
759 2005-02-25,31.53,31.96,31.43,31.73,20114900,31.73
760 2005-02-24,30.43,31.49,30.30,31.48,55457300,31.48
761 2005-02-23,32.82,32.92,31.40,32.12,34757100,32.12
762 2005-02-22,33.25,33.82,32.66,32.79,18142600,32.79
763 2005-02-18,33.84,33.98,33.38,33.60,12436100,33.60
764 2005-02-17,34.42,34.79,33.76,33.82,16203500,33.82
765 2005-02-16,33.81,34.82,33.75,34.42,22176200,34.42
766 2005-02-15,34.34,34.92,33.81,33.98,20391900,33.98
767 2005-02-14,34.01,34.41,33.78,34.33,20065300,34.33
768 2005-02-11,33.45,34.70,33.31,34.15,20005800,34.15
769 2005-02-10,33.72,33.72,32.47,33.44,32637400,33.44
770 2005-02-09,34.60,34.66,33.45,33.59,18285100,33.59
771 2005-02-08,34.64,34.91,34.32,34.36,17321500,34.36
772 2005-02-07,35.07,35.19,34.36,34.47,14588900,34.47
773 2005-02-04,34.71,35.30,34.71,35.02,16850200,35.02
774 2005-02-03,35.27,35.67,35.00,35.09,16742400,35.09
775 2005-02-02,36.02,36.34,35.29,35.54,33495200,35.54
776 2005-02-01,35.13,35.28,34.46,34.75,18633600,34.75
777 2005-01-31,35.04,35.44,34.53,35.21,20712200,35.21
778 2005-01-28,34.90,35.24,34.12,34.62,17853700,34.62
779 2005-01-27,35.38,35.49,34.35,34.73,21450800,34.73
780 2005-01-26,34.71,35.74,34.39,35.47,25767500,35.47
781 2005-01-25,34.55,34.76,33.94,34.04,26521400,34.04
782 2005-01-24,35.48,35.52,33.75,33.93,31477400,33.93
783 2005-01-21,36.07,36.11,35.29,35.30,26608000,35.30
784 2005-01-20,35.39,36.42,35.05,35.78,30239100,35.78
785 2005-01-19,38.08,38.20,36.42,36.45,44303200,36.45
786 2005-01-18,37.10,37.46,36.60,37.18,42709600,37.18
787 2005-01-14,35.86,36.70,35.83,36.70,27697700,36.70
788 2005-01-13,36.12,36.32,35.26,35.33,18526500,35.33
789 2005-01-12,35.88,36.18,34.80,36.14,23274700,36.14
790 2005-01-11,36.31,36.58,35.39,35.66,19711900,35.66
791 2005-01-10,36.00,36.76,35.51,36.32,17482800,36.32
792 2005-01-07,35.99,36.46,35.41,35.96,18596300,35.96
793 2005-01-06,36.32,36.50,35.21,35.43,20835300,35.43
794 2005-01-05,36.69,36.98,36.06,36.13,18469100,36.13
795 2005-01-04,38.45,38.54,36.46,36.58,26625300,36.58
796 2005-01-03,38.36,38.90,37.65,38.18,25482800,38.18
projects / eow / blob