2005/07/01,200508,56.56,59.15,56.45,58.75
2005/07/05,200508,58.89,60.1,58.8,59.59
2005/07/06,200508,59.6,61.35,59.6,61.28
2005/07/07,200508,61.28,62.1,57.2,60.73
2005/07/08,200508,60.72,61.9,59.55,59.63
2005/07/11,200508,59.4,59.5,58.02,58.92
2005/07/12,200508,59.15,61.25,58.92,60.62
2005/07/13,200508,60.55,61.3,59.8,60.01
2005/07/14,200508,59.99,60.14,57.25,57.8
2005/07/15,200508,57.87,58.9,57.33,58.09
2005/07/18,200508,58,58.98,56.8,57.32
2005/07/19,200508,57.25,57.77,56.8,57.46
2005/07/20,200508,57.38,58.3,56.1,56.72
2005/07/01,200509,57.75,60.4,57.62,59.81
2005/07/05,200509,60.1,61.2,59.91,60.74
2005/07/06,200509,60.8,62.2,60.8,62.13
2005/07/07,200509,62.08,62.89,58.2,61.68
2005/07/08,200509,61.65,62.8,60.5,60.64
2005/07/11,200509,60.4,60.47,59.1,60.08
2005/07/12,200509,60.3,62.1,60.01,61.48
2005/07/13,200509,61.4,62.04,60.5,60.85
2005/07/14,200509,60.75,60.9,58.11,58.7
2005/07/15,200509,58.8,59.8,58.21,59.13
2005/07/18,200509,59.04,59.98,57.8,58.42
2005/07/19,200509,58.32,58.85,57.92,58.69
2005/07/20,200509,58.69,59.65,57.45,58.02
2005/07/21,200509,58.15,58.17,56.5,57.13
2005/07/22,200509,57.27,58.7,57.13,58.65
2005/07/25,200509,58.75,59.07,57.65,59
2005/07/26,200509,59.1,59.88,58.5,59.2
2005/07/27,200509,59.15,59.7,58.6,59.11
2005/07/28,200509,59.21,60.15,58.8,59.94
2005/07/29,200509,59.93,61.05,59.81,60.57
2005/08/01,200509,60.51,62.3,60.51,61.57
2005/08/02,200509,61.59,61.95,60.87,61.89
2005/08/03,200509,61.94,62.5,60.7,60.86
2005/08/04,200509,60.78,62.1,60.6,61.38
2005/08/05,200509,61.42,62.45,61.42,62.31
2005/08/08,200509,62.31,64,62.21,63.94
2005/08/09,200509,63.91,64.27,63,63.07
2005/08/10,200509,63.12,65,62.91,64.9
2005/08/11,200509,64.95,66,64.42,65.8
2005/08/12,200509,65.82,67.1,65.6,66.86
2005/08/15,200509,66.85,67,65.35,66.27
2005/08/16,200509,66.26,66.85,65.5,66.08
2005/08/17,200509,66.14,66.6,63.15,63.25
2005/08/18,200509,63.33,63.77,62.25,63.27
2005/08/19,200509,63.3,65.5,63.3,65.35
2005/08/22,200509,65.4,66.25,65,65.45
2005/07/01,200510,58.43,60.7,58.31,60.43
2005/07/05,200510,60.64,61.9,60.64,61.5
2005/07/06,200510,61.63,62.9,61.56,62.76
2005/07/07,200510,62.71,63.41,59,62.33
2005/07/08,200510,62.35,63.4,61.29,61.29
2005/07/11,200510,60.85,60.95,59.88,60.86
2005/07/12,200510,61.09,62.65,60.75,62.13
2005/07/13,200510,61.94,62.65,61.15,61.49
2005/07/14,200510,61.32,61.49,58.8,59.33
2005/07/15,200510,59.35,60.3,58.83,59.77
2005/07/18,200510,60.05,60.55,58.5,59.13
2005/07/19,200510,58.94,59.49,58.65,59.34
2005/07/20,200510,59.31,60.15,58.15,58.7
2005/07/21,200510,58.8,58.8,57.2,57.86
2005/07/22,200510,58.05,59.4,57.88,59.26
2005/07/25,200510,59.24,59.8,58.49,59.75
2005/07/26,200510,59.8,60.65,59.25,60.01
2005/07/27,200510,59.95,60.6,59.6,60.12
2005/07/28,200510,60.13,61.2,59.9,60.98
2005/07/29,200510,60.85,62,60.85,61.65
2005/08/01,200510,61.6,63.3,61.6,62.7
2005/08/02,200510,62.68,62.95,61.95,62.87
2005/08/03,200510,62.85,63.4,61.7,61.87
2005/08/04,200510,61.65,63,61.58,62.31
2005/08/05,200510,62.47,63.4,62.32,63.28
2005/08/08,200510,63.25,64.95,63.2,64.9
2005/08/09,200510,64.85,65.2,64,64.16
2005/08/10,200510,64.19,66.2,64,66.06
2005/08/11,200510,66.05,66.95,65.46,66.75
2005/08/12,200510,66.75,67.75,66.43,67.37
2005/08/15,200510,67.1,67.55,66.1,67.07
2005/08/16,200510,67.02,67.7,66.35,66.7
2005/08/17,200510,66.7,67.1,63.7,63.85
2005/08/18,200510,64.4,64.41,62.75,63.77
2005/08/19,200510,63.86,66,63.86,65.79
2005/08/22,200510,65.77,66.6,65.4,65.65
2005/08/23,200510,65.56,66.2,64.65,65.71
2005/08/24,200510,65.79,67.4,65.3,67.32
2005/08/25,200510,67.41,68,66.4,67.49
2005/08/26,200510,67.49,67.95,65.9,66.13
2005/08/29,200510,68.6,70.8,66.3,67.2
2005/08/30,200510,67.4,70.85,67.26,69.81
2005/08/31,200510,69.95,70.65,67.8,68.94
2005/09/01,200510,68.75,69.6,68.25,69.47
2005/09/02,200510,69.4,69.66,66.9,67.57
2005/09/06,200510,66.6,67.56,65.65,65.96
2005/09/07,200510,65.83,66.5,63.9,64.37
2005/09/08,200510,64.44,65.15,63.1,64.49
2005/09/09,200510,64.67,65.35,63.55,64.08
2005/09/12,200510,64.15,64.41,62.55,63.34
2005/09/13,200510,63.31,63.85,62.65,63.11
2005/09/14,200510,63.09,65.2,63.05,65.09
2005/09/15,200510,65.05,65.66,63.9,64.75
2005/09/16,200510,64.7,64.7,62.85,63
2005/09/19,200510,63.39,67.6,63.2,67.39
2005/09/20,200510,67.24,67.38,64.8,66.23
2005/07/01,200511,58.84,60.95,58.69,60.75
2005/07/05,200511,61.06,62.3,61.06,61.95
2005/07/06,200511,62.19,63.3,62.01,63.18
2005/07/07,200511,63.08,63.74,59.48,62.74
2005/07/08,200511,62.82,63.68,61.55,61.69
2005/07/11,200511,61.25,61.35,60.44,61.33
2005/07/12,200511,61.48,63.15,61.2,62.53
2005/07/13,200511,62.33,62.95,61.65,61.87
2005/07/14,200511,61.7,61.85,59.15,59.69
2005/07/15,200511,59.71,60.45,59.12,60.11
2005/07/18,200511,60.55,60.88,58.9,59.52
2005/07/19,200511,59.31,59.84,59.03,59.78
2005/07/20,200511,59.72,60.52,58.7,59.19
2005/07/21,200511,58.81,59.28,58,58.45
2005/07/22,200511,58.63,59.85,58.46,59.83
2005/07/25,200511,59.87,60.4,59.05,60.3
2005/07/26,200511,60.31,61.2,59.85,60.6
2005/07/27,200511,60.44,61.2,60.28,60.79
2005/07/28,200511,60.74,61.7,60.64,61.68
2005/07/29,200511,61.56,62.4,61.56,62.35
2005/08/01,200511,62.3,64,62.3,63.43
2005/08/02,200511,63.34,63.65,62.75,63.63
2005/08/03,200511,63.5,64.12,62.63,62.63
2005/08/04,200511,62.48,63.7,62.33,63.04
2005/08/05,200511,63.08,64,63.03,63.96
2005/08/08,200511,63.76,65.65,63.76,65.5
2005/08/09,200511,65.4,65.79,64.7,64.91
2005/08/10,200511,64.91,66.85,64.7,66.77
2005/08/11,200511,66.69,67.5,66.07,67.28
2005/08/12,200511,67.18,67.9,66.95,67.55
2005/08/15,200511,67.4,67.7,66.7,67.53
2005/08/16,200511,67.43,68.2,66.95,67.23
2005/08/17,200511,67.28,67.5,64.35,64.48
2005/08/18,200511,64.52,64.98,63.55,64.39
2005/08/19,200511,64.5,66.4,64.45,66.31
2005/08/22,200511,66.15,67.15,65.94,66.28
2005/08/23,200511,66.21,66.8,65.3,66.48
2005/08/24,200511,66.55,68.1,65.9,68.01
2005/08/25,200511,66.6,68.72,66.6,68.19
2005/08/26,200511,68.23,68.5,66.7,66.89
2005/08/29,200511,70,71.15,66.8,67.74
2005/08/30,200511,67.88,70.8,67.85,69.87
2005/08/31,200511,69.98,70.6,68.3,69.41
2005/09/01,200511,69.03,70.1,68.9,69.98
2005/09/02,200511,69.9,70.15,67.7,68.16
2005/09/06,200511,67.17,68.25,66.4,66.71
2005/09/07,200511,66.7,67.3,64.65,65.03
2005/09/08,200511,65.15,65.8,63.6,65.27
2005/09/09,200511,65.45,66.03,64.35,64.9
2005/09/12,200511,65.05,65.15,63.25,64.01
2005/09/13,200511,63.96,64.45,63.35,63.78
2005/09/14,200511,63.75,65.8,63.73,65.73
2005/09/15,200511,65.65,66.23,64.5,65.25
2005/09/16,200511,65.12,65.2,63.25,63.34
2005/09/19,200511,63.37,67.64,63.37,67.51
2005/09/20,200511,67.25,67.65,65,66.2
2005/09/21,200511,66.22,68.27,66.15,66.8
2005/09/22,200511,66.85,68.14,66.05,66.5
2005/09/23,200511,66.58,66.8,63.85,64.19
2005/09/26,200511,63.44,65.9,62.65,65.82
2005/09/27,200511,65.7,66.17,64.6,65.07
2005/09/28,200511,64.94,67.4,64.6,66.35
2005/09/29,200511,66.34,67.2,65.52,66.79
2005/09/30,200511,66.79,67.03,65.3,66.24
2005/10/03,200511,66.2,66.62,64.99,65.47
2005/10/04,200511,65.4,65.49,63,63.9
2005/10/05,200511,63.81,64.8,62.6,62.79
2005/10/06,200511,62.72,62.83,60.7,61.36
2005/10/07,200511,61.6,62.23,61.1,61.84
2005/10/10,200511,61.79,62.44,60.35,61.8
2005/10/11,200511,62.02,63.6,61.88,63.53
2005/10/12,200511,63.59,64.7,63.4,64.12
2005/10/13,200511,64.15,64.39,62.45,63.08
2005/10/14,200511,63.05,63.1,61.2,62.63
2005/10/17,200511,62.95,64.4,62.72,64.36
2005/10/18,200511,64.1,64.28,62.7,63.2
2005/10/19,200511,63,63.59,61.31,62.41
2005/10/20,200511,62.3,62.44,59.85,61.03
2005/07/01,200512,59.1,61.3,58.98,61
2005/07/05,200512,61.15,62.65,61.15,62.29
2005/07/06,200512,62.35,63.55,62.35,63.48
2005/07/07,200512,63.4,63.99,59.76,63.03
2005/07/08,200512,63.11,64,61.8,61.98
2005/07/11,200512,61.51,61.68,60.75,61.68
2005/07/12,200512,61.8,63.45,61.53,62.85
2005/07/13,200512,62.68,63.25,61.97,62.17
2005/07/14,200512,62.07,62.12,59.5,59.97
2005/07/15,200512,59.05,60.82,59.05,60.36
2005/07/18,200512,60.79,61.1,59.15,59.8
2005/07/19,200512,59.6,60.1,59.33,60.06
2005/07/20,200512,60.06,60.8,59,59.49
2005/07/21,200512,59.1,59.61,58.3,58.84
2005/07/22,200512,58.9,60.4,58.84,60.2
2005/07/25,200512,60.2,60.7,59.4,60.67
2005/07/26,200512,60.84,61.6,60.2,60.99
2005/07/27,200512,61.03,61.62,60.7,61.24
2005/07/28,200512,61.19,62.35,61.1,62.19
2005/07/29,200512,62.11,63.07,62.07,62.86
2005/08/01,200512,62.81,64.5,62.81,63.96
2005/08/02,200512,63.85,64.16,63.28,64.16
2005/08/03,200512,64.1,64.64,63,63.17
2005/08/04,200512,63,64.2,62.85,63.56
2005/08/05,200512,63.5,64.5,63.5,64.44
2005/08/08,200512,64.55,65.9,64.45,65.87
2005/08/09,200512,65.8,66.15,65.1,65.29
2005/08/10,200512,66.4,67.12,65.15,67.12
2005/08/11,200512,66.9,67.8,66.4,67.52
2005/08/12,200512,67.3,68,67.18,67.64
2005/08/15,200512,67.5,67.85,66.9,67.78
2005/08/16,200512,67.9,68.45,67.2,67.56
2005/08/17,200512,67.6,67.75,64.6,64.88
2005/08/18,200512,64.7,65.37,63.85,64.79
2005/08/19,200512,64.9,66.8,64.82,66.63
2005/08/22,200512,66.65,67.5,66.3,66.61
2005/08/23,200512,66.61,67.11,65.7,66.89
2005/08/24,200512,66.94,68.7,66.7,68.51
2005/08/25,200512,68.5,69.24,67.85,68.72
2005/08/26,200512,68.67,69,67,67.42
2005/08/29,200512,69.15,71.57,67.2,68.12
2005/08/30,200512,68.2,70.8,68.15,69.91
2005/08/31,200512,69.5,70.57,68.2,69.58
2005/09/01,200512,69.43,70.3,69.17,70.23
2005/09/02,200512,70.2,70.4,68,68.57
2005/09/06,200512,68.09,68.75,67.1,67.37
2005/09/07,200512,67.27,67.8,65.2,65.72
2005/09/08,200512,65.75,66.39,64.4,65.92
2005/09/09,200512,66,66.58,65,65.41
2005/09/12,200512,65.63,65.75,63.9,64.63
2005/09/13,200512,64.57,65.06,63.9,64.38
2005/09/14,200512,64.4,66.35,64.35,66.28
2005/09/15,200512,66.1,66.71,65.1,65.78
2005/09/16,200512,65.67,65.71,63.8,63.91
2005/09/19,200512,64.3,67.9,64.2,67.71
2005/09/20,200512,67.5,67.82,65.35,66.39
2005/09/21,200512,66.45,68.19,66.35,66.79
2005/09/22,200512,66.75,68.09,66.25,66.65
2005/09/23,200512,66.65,66.94,64.1,64.52
2005/09/26,200512,64,66.1,63.11,66.03
2005/09/27,200512,66,66.4,65.05,65.35
2005/09/28,200512,65.29,67.4,64.98,66.46
2005/09/29,200512,66.51,66.9,65,66.29
2005/09/30,200512,66.26,66.48,64.85,66.23
2005/10/03,200512,66.39,66.55,64.9,65.29
2005/10/04,200512,65.3,65.35,63,63.76
2005/10/05,200512,63.72,64.7,62.6,62.69
2005/10/06,200512,62.58,62.71,60.6,61.06
2005/10/07,200512,61.45,61.9,60.9,61.62
2005/10/10,200512,61.44,62.11,60.15,61.57
2005/10/11,200512,61.8,63.15,61.64,63.05
2005/10/12,200512,63.4,63.9,62.9,63.61
2005/10/13,200512,63.6,63.8,62,62.61
2005/10/14,200512,62.65,62.66,60.7,61.99
2005/10/17,200512,62.4,63.68,62.26,63.61
2005/10/18,200512,63.47,63.54,62.1,62.44
2005/10/19,200512,62.3,62.8,60.6,61.51
2005/10/20,200512,61.4,61.65,59.32,60.02
2005/10/21,200512,59.85,60.7,59.15,60.63
2005/10/24,200512,60.06,60.5,59.3,60.32
2005/10/25,200512,60.23,62.55,59.98,62.44
2005/10/26,200512,62.3,62.95,60.6,60.66
2005/10/27,200512,60.88,61.5,60.25,61.09
2005/10/28,200512,61.1,61.48,60.55,61.22
2005/10/31,200512,61.2,61.39,59.27,59.76
2005/11/01,200512,59.76,60.3,59.05,59.85
2005/11/02,200512,59.9,60.4,58.75,59.75
2005/11/03,200512,59.7,61.85,59.56,61.78
2005/11/04,200512,61.75,62.15,60.5,60.58
2005/11/07,200512,60.11,60.44,58.6,59.47
2005/11/08,200512,59.47,59.85,58.9,59.71
2005/11/09,200512,59.7,60.4,58.6,58.93
2005/11/10,200512,58.8,58.96,57.4,57.8
2005/11/11,200512,57.77,58.2,56.93,57.53
2005/11/14,200512,57.8,58.2,57.35,57.69
2005/11/15,200512,57.72,58.4,56.9,56.98
2005/11/16,200512,56.98,58.25,56.7,57.88
2005/11/17,200512,57.82,58.52,56.2,56.34
2005/11/18,200512,56.54,56.8,55.4,56.14
2005/07/01,200601,59.5,61.11,59.41,61.11
2005/07/05,200601,61.6,62.6,61.6,62.47
2005/07/06,200601,62.57,63.63,62.57,63.63
2005/07/07,200601,63.63,63.95,61.3,63.16
2005/07/08,200601,63.21,64,62.1,62.12
2005/07/11,200601,61.64,61.88,61,61.88
2005/07/12,200601,62.11,63.4,61.69,63.01
2005/07/13,200601,62.95,63.3,62.1,62.31
2005/07/14,200601,62.2,62.2,59.65,60.14
2005/07/15,200601,60.38,60.76,59.5,60.51
2005/07/18,200601,60.19,60.19,59.55,59.98
2005/07/19,200601,59.66,60.24,59.66,60.24
2005/07/20,200601,60.25,60.91,59.6,59.68
2005/07/21,200601,59.38,59.8,58.7,59.06
2005/07/22,200601,59,60.43,59,60.43
2005/07/25,200601,60.45,60.91,59.69,60.91
2005/07/26,200601,60.95,61.4,60.52,61.26
2005/07/27,200601,61.1,61.8,61.02,61.54
2005/07/28,200601,61.48,62.6,61.47,62.55
2005/07/29,200601,62.58,63.22,62.56,63.22
2005/08/01,200601,63.53,64.6,63.32,64.32
2005/08/02,200601,64.09,64.55,63.65,64.53
2005/08/03,200601,64.52,65.01,63.45,63.56
2005/08/04,200601,63.66,64.6,63.42,63.94
2005/08/05,200601,64.1,64.78,64,64.78
2005/08/08,200601,64.8,66.15,64.8,66.13
2005/08/09,200601,66.33,66.4,65.5,65.57
2005/08/10,200601,65.6,67.38,65.55,67.38
2005/08/11,200601,67.25,68.05,66.74,67.71
2005/08/12,200601,67.68,68,67.4,67.69
2005/08/15,200601,67.46,67.96,67.28,67.96
2005/08/16,200601,67.93,68.5,67.46,67.77
2005/08/17,200601,67.81,67.89,64.9,65.18
2005/08/18,200601,65.3,65.71,64.5,65.12
2005/08/19,200601,65.3,66.91,65.23,66.91
2005/08/22,200601,66.97,67.65,66.59,66.88
2005/08/23,200601,66.74,67.24,66.25,67.22
2005/08/24,200601,67.23,69,67.23,68.89
2005/08/25,200601,68.82,69.63,68.35,69.13
2005/08/26,200601,69.56,69.59,67.8,67.83
2005/08/29,200601,71.36,71.68,67.6,68.48
2005/08/30,200601,68.48,70.8,68.48,70
2005/08/31,200601,69.99,70.62,68.75,69.71
2005/09/01,200601,69.39,70.41,69.36,70.41
2005/09/02,200601,70.45,70.5,68.55,68.85
2005/09/06,200601,68.1,69.08,67.5,67.8
2005/09/07,200601,67.75,68.2,65.9,66.23
2005/09/08,200601,66.92,66.92,65.1,66.42
2005/09/09,200601,66.5,66.99,65.5,65.88
2005/09/12,200601,65.89,66.2,64.55,65.09
2005/09/13,200601,64.95,65.45,64.5,64.83
2005/09/14,200601,64.88,66.75,64.82,66.7
2005/09/15,200601,66.7,67.1,65.9,66.23
2005/09/16,200601,66.12,66.14,64.4,64.41
2005/09/19,200601,64.91,67.98,64.72,67.98
2005/09/20,200601,67.8,68.07,65.9,66.66
2005/09/21,200601,66.82,68.26,66.74,67
2005/09/22,200601,67.14,68.23,66.6,66.98
2005/09/23,200601,67,67.22,64.75,65.02
2005/09/26,200601,64.08,66.65,63.71,66.46
2005/09/27,200601,66.5,66.8,65.65,65.83
2005/09/28,200601,65.83,67.65,65.57,66.77
2005/09/29,200601,66.82,67.11,65.5,66.43
2005/09/30,200601,66.37,66.7,65.45,66.53
2005/10/03,200601,66.75,66.8,65.4,65.69
2005/10/04,200601,65.69,65.71,63.4,64.26
2005/10/05,200601,64.22,64.8,63.05,63.21
2005/10/06,200601,63.1,63.22,61.2,61.45
2005/10/07,200601,61.64,62.2,61.35,62.04
2005/10/10,200601,61.75,62.5,60.6,62.03
2005/10/11,200601,62,63.5,62,63.47
2005/10/12,200601,63.5,64.1,63.39,63.88
2005/10/13,200601,63.88,64,62.2,62.93
2005/10/14,200601,62.86,62.97,61,62.05
2005/10/17,200601,62.4,63.66,62.4,63.42
2005/10/18,200601,63.15,63.25,62,62.18
2005/10/19,200601,62.04,62.51,60.45,61.33
2005/10/20,200601,61.22,61.44,59.5,60.07
2005/10/21,200601,59.95,60.9,59.3,60.82
2005/10/24,200601,60.4,60.8,59.68,60.55
2005/10/25,200601,60.55,62.95,60.25,62.82
2005/10/26,200601,62.7,63.35,61.15,61.2
2005/10/27,200601,61.26,62,60.8,61.52
2005/10/28,200601,61.5,61.87,61,61.53
2005/10/31,200601,61.51,61.69,59.9,60.39
2005/11/01,200601,60.4,60.9,59.7,60.54
2005/11/02,200601,60.6,61.15,59.5,60.49
2005/11/03,200601,60.49,62.7,60.32,62.55
2005/11/04,200601,62.5,62.88,61.4,61.5
2005/11/07,200601,61.13,61.3,59.6,60.53
2005/11/08,200601,60.53,60.85,59.9,60.73
2005/11/09,200601,60.64,61.25,59.5,59.76
2005/11/10,200601,59.6,59.75,58.3,58.74
2005/11/11,200601,58.67,59.05,57.85,58.48
2005/11/14,200601,58.65,59.1,58.2,58.51
2005/11/15,200601,58.54,59,57.5,57.61
2005/11/16,200601,57.71,58.8,57.34,58.45
2005/11/17,200601,58.41,59.06,57.1,57.15
2005/11/18,200601,57.3,57.47,56.35,57.21
2005/11/21,200601,57.42,58.18,57.1,57.7
2005/11/22,200601,57.8,59,57.55,58.84
2005/11/23,200601,58.75,59.15,57.95,58.71
2005/11/28,200601,58.11,58.3,56.7,57.36
2005/11/29,200601,57.31,57.75,56.25,56.5
2005/11/30,200601,56.35,57.55,55.72,57.32
2005/12/01,200601,57.4,58.8,57.02,58.47
2005/12/02,200601,58.47,59.55,58.15,59.32
2005/12/05,200601,59.41,60.8,59.41,59.91
2005/12/06,200601,59.77,60.45,59.55,59.94
2005/12/07,200601,60.01,60.68,59.11,59.21
2005/12/08,200601,59.35,60.8,59.05,60.66
2005/12/09,200601,60.76,61.5,59.03,59.39
2005/12/12,200601,59.51,61.35,59.5,61.3
2005/12/13,200601,61.29,61.9,60.76,61.37
2005/12/14,200601,61.28,61.75,60.8,60.85
2005/12/15,200601,60.85,61.2,59.95,59.99
2005/12/16,200601,59.9,60.09,58,58.06
2005/12/19,200601,58,58.59,56.9,57.34
2005/12/20,200601,57.3,58.2,57.3,57.98
2005/07/01,200602,59.23,61.06,59.23,61.06
2005/07/05,200602,61.69,62.55,61.69,62.5
2005/07/06,200602,63.65,63.65,63.65,63.65
2005/07/07,200602,63.62,63.96,61.5,63.18
2005/07/08,200602,63.3,63.9,62.14,62.14
2005/07/11,200602,61.4,61.94,61.4,61.94
2005/07/12,200602,62.26,63.03,61.78,63.03
2005/07/13,200602,62.98,63.4,62.32,62.32
2005/07/14,200602,62.18,62.18,60.18,60.18
2005/07/15,200602,60.49,60.74,60.35,60.54
2005/07/18,200602,60.03,60.03,60.03,60.03
2005/07/19,200602,59.85,60.36,59.75,60.29
2005/07/20,200602,60.25,60.85,59.5,59.74
2005/07/21,200602,59.6,59.9,58.8,59.16
2005/07/22,200602,59.4,60.53,59.4,60.53
2005/07/25,200602,60.5,61.01,59.85,61.01
2005/07/26,200602,60.9,61.38,60.85,61.38
2005/07/27,200602,61.2,61.9,61.2,61.7
2005/07/28,200602,61.85,62.8,61.85,62.77
2005/07/29,200602,62.77,63.5,62.77,63.44
2005/08/01,200602,63.8,64.9,63.68,64.54
2005/08/02,200602,64.42,64.76,63.87,64.76
2005/08/03,200602,64.55,65.22,63.8,63.8
2005/08/04,200602,63.99,64.4,63.85,64.17
2005/08/05,200602,64.3,65.05,64.3,64.98
2005/08/08,200602,65.15,66.3,65.07,66.26
2005/08/09,200602,66.22,66.4,65.5,65.71
2005/08/10,200602,65.81,67.75,65.6,67.48
2005/08/11,200602,67.4,67.9,66.85,67.77
2005/08/12,200602,67.71,67.95,67.5,67.69
2005/08/15,200602,67.36,68.03,67.2,68.03
2005/08/16,200602,67.9,68.45,67.59,67.87
2005/08/17,200602,68,68.1,65.34,65.34
2005/08/18,200602,65.54,65.86,64.4,65.31
2005/08/19,200602,65.42,67.04,65.42,67.04
2005/08/22,200602,67,67.7,66.75,67.01
2005/08/23,200602,66.93,67.4,66.5,67.39
2005/08/24,200602,67.38,69.2,67.38,69.13
2005/08/25,200602,69,69.98,68.5,69.37
2005/08/26,200602,69.33,69.4,68.08,68.08
2005/08/29,200602,70,71.87,67.9,68.71
2005/08/30,200602,69.05,70.6,68.98,70.08
2005/08/31,200602,70.06,70.63,68.75,69.84
2005/09/01,200602,69.49,70.54,69.49,70.54
2005/09/02,200602,70.65,70.65,69,69.05
2005/09/06,200602,68.51,69.21,67.8,68.13
2005/09/07,200602,67.85,68.4,66.1,66.62
2005/09/08,200602,66.81,67.25,65.4,66.82
2005/09/09,200602,67.03,67.33,65.85,66.25
2005/09/12,200602,66.16,66.54,64.9,65.45
2005/09/13,200602,65.35,65.81,64.8,65.19
2005/09/14,200602,65.2,67.03,65.18,67.03
2005/09/15,200602,66.91,67.41,66,66.58
2005/09/16,200602,66.5,66.5,64.79,64.79
2005/09/19,200602,65.27,68.3,65.23,68.18
2005/09/20,200602,68.3,68.3,66.3,66.91
2005/09/21,200602,67.07,68.43,67.02,67.22
2005/09/22,200602,67.34,68.44,66.9,67.25
2005/09/23,200602,67.34,67.39,65.1,65.39
2005/09/26,200602,65.1,66.95,64.1,66.81
2005/09/27,200602,66.77,67.11,65.85,66.21
2005/09/28,200602,66.25,67.55,65.97,67.08
2005/09/29,200602,66.94,67.41,66.05,66.63
2005/09/30,200602,66.5,66.91,65.8,66.82
2005/10/03,200602,67,67.08,65.6,65.97
2005/10/04,200602,65.9,65.98,63.9,64.64
2005/10/05,200602,64.6,65.1,63.5,63.64
2005/10/06,200602,63.6,63.65,61.75,61.84
2005/10/07,200602,62.13,62.55,61.65,62.46
2005/10/10,200602,62.19,62.87,61.2,62.41
2005/10/11,200602,62.85,63.81,62.55,63.81
2005/10/12,200602,64,64.3,63.73,64.1
2005/10/13,200602,64.17,64.17,62.55,63.16
2005/10/14,200602,63.08,63.24,61.35,62.21
2005/10/17,200602,62.6,63.77,62.5,63.39
2005/10/18,200602,63.12,63.23,61.9,62.04
2005/10/19,200602,61.84,62.36,60.4,61.23
2005/10/20,200602,61.29,61.33,59.65,60.11
2005/10/21,200602,60,61.1,59.66,61.02
2005/10/24,200602,60.65,60.85,59.89,60.78
2005/10/25,200602,60.54,63.1,60.52,63.1
2005/10/26,200602,63.02,63.7,61.55,61.59
2005/10/27,200602,61.65,62.31,61.25,61.85
2005/10/28,200602,61.85,62.15,61.35,61.82
2005/10/31,200602,61.7,61.73,60.4,60.77
2005/11/01,200602,60.85,61.25,60.25,60.96
2005/11/02,200602,61.02,61.2,60.05,60.92
2005/11/03,200602,60.82,63,60.73,62.96
2005/11/04,200602,63.1,63.21,61.8,61.91
2005/11/07,200602,61.48,61.66,60.3,61.04
2005/11/08,200602,60.98,61.4,60.55,61.28
2005/11/09,200602,61.14,61.6,60.2,60.29
2005/11/10,200602,60.18,60.2,58.8,59.29
2005/11/11,200602,59.18,59.5,58.38,58.95
2005/11/14,200602,58.74,59.53,58.7,58.94
2005/11/15,200602,58.96,59.35,58,58.08
2005/11/16,200602,58.1,59.23,57.81,58.93
2005/11/17,200602,58.78,59.54,57.6,57.71
2005/11/18,200602,57.7,58.1,56.95,57.88
2005/11/21,200602,58.06,58.67,57.8,58.39
2005/11/22,200602,58.37,59.7,58.23,59.41
2005/11/23,200602,59.33,59.66,58.5,59.25
2005/11/28,200602,58.65,58.77,57.4,57.99
2005/11/29,200602,57.97,58.4,57.15,57.29
2005/11/30,200602,57.29,58.4,56.59,58.23
2005/12/01,200602,58.35,59.6,57.85,59.35
2005/12/02,200602,59.2,60.3,59,60.21
2005/12/05,200602,60.2,61.7,60.2,60.85
2005/12/06,200602,60.9,61.4,60.39,60.85
2005/12/07,200602,60.92,61.51,60,60.18
2005/12/08,200602,60.25,61.7,60,61.61
2005/12/09,200602,61.75,62.42,59.8,60.38
2005/12/12,200602,60.6,62.35,60.52,62.26
2005/12/13,200602,62.01,62.85,61.67,62.31
2005/12/14,200602,62.18,62.7,61.8,61.87
2005/12/15,200602,61.9,62.3,61,61.1
2005/12/16,200602,61.05,61.15,58.9,59.05
2005/12/19,200602,58.9,59.55,57.75,58.05
2005/12/20,200602,58.1,58.7,57.9,58.09
2005/12/21,200602,58.11,58.7,57.55,58.56
2005/12/22,200602,58.6,59.29,57.72,58.28
2005/12/23,200602,58.26,58.5,57.65,58.43
2005/12/27,200602,58.3,58.3,57.3,58.16
2005/12/28,200602,58.19,60.45,57.76,59.82
2005/12/29,200602,59.89,60.85,59.4,60.32
2005/12/30,200602,60.39,61.25,59.73,61.04
2006/01/03,200602,61.04,63.8,60.81,63.14
2006/01/04,200602,63,63.65,62.26,63.42
2006/01/05,200602,63.4,63.74,62.6,62.79
2006/01/06,200602,62.6,64.45,62.6,64.21
2006/01/09,200602,64.15,64.61,62.9,63.5
2006/01/10,200602,63.38,64.2,63.05,63.37
2006/01/11,200602,63.35,64.8,62.6,63.94
2006/01/12,200602,63.98,65.05,63.86,63.94
2006/01/13,200602,63.97,64.33,63.13,63.92
2006/01/17,200602,64.82,66.45,64.6,66.31
2006/01/18,200602,66.35,66.93,65.25,65.73
2006/01/19,200602,65.85,66.9,65.25,66.83
2006/01/20,200602,66.85,68.8,66.78,68.35
2005/07/01,200603,59.43,60.97,59.43,60.97
2005/07/05,200603,61.5,62.75,61.5,62.43
2005/07/06,200603,63,63.53,63,63.53
2005/07/07,200603,63.32,63.99,61.41,63.06
2005/07/08,200603,63.1,64,62,62.03
2005/07/11,200603,61.15,61.9,61.02,61.86
2005/07/12,200603,61.88,63.07,61.75,62.93
2005/07/13,200603,62.88,63.27,62.21,62.21
2005/07/14,200603,62.07,62.07,60.1,60.1
2005/07/15,200603,60.2,60.69,60.18,60.45
2005/07/18,200603,59.83,59.98,59.75,59.98
2005/07/19,200603,59.9,60.24,59.9,60.24
2005/07/20,200603,60.28,60.29,59.4,59.7
2005/07/21,200603,59.54,59.54,58.9,59.16
2005/07/22,200603,59.6,60.53,59.45,60.53
2005/07/25,200603,60.2,61.01,59.92,61.01
2005/07/26,200603,60.71,61.95,60.71,61.39
2005/07/27,200603,61.73,61.73,61.73,61.73
2005/07/28,200603,62.85,62.85,62.84,62.84
2005/07/29,200603,62.6,63.51,62.6,63.51
2005/08/01,200603,63.86,64.95,63.75,64.61
2005/08/02,200603,64.57,64.9,63.95,64.84
2005/08/03,200603,64.8,65.3,63.88,63.88
2005/08/04,200603,64.15,64.6,63.9,64.24
2005/08/05,200603,64.45,65.04,64.4,65.04
2005/08/08,200603,65.14,66.25,65.14,66.25
2005/08/09,200603,65.86,66.22,65.65,65.71
2005/08/10,200603,66.16,67.45,65.87,67.45
2005/08/11,200603,67.32,67.75,66.7,67.71
2005/08/12,200603,67.65,67.98,67.35,67.61
2005/08/15,200603,67.25,68,67.2,68
2005/08/16,200603,67.89,68.65,67.75,67.86
2005/08/17,200603,67.33,67.4,65.35,65.35
2005/08/18,200603,65.45,65.85,64.65,65.35
2005/08/19,200603,65.57,67.05,65.34,67.05
2005/08/22,200603,67.46,67.8,67.02,67.02
2005/08/23,200603,66.97,67.43,66.6,67.43
2005/08/24,200603,67.68,69.2,67.68,69.2
2005/08/25,200603,69.21,70,68.55,69.44
2005/08/26,200603,69.52,69.52,68.16,68.16
2005/08/29,200603,68.75,71.11,68.4,68.78
2005/08/30,200603,69.28,70.5,69.1,70.11
2005/08/31,200603,70.11,70.6,69.37,69.89
2005/09/01,200603,69.67,70.7,69.67,70.59
2005/09/02,200603,70.7,70.7,69.14,69.14
2005/09/06,200603,68.6,69.45,67.65,68.29
2005/09/07,200603,68.15,68.31,66.5,66.82
2005/09/08,200603,67.02,67.31,66.1,67.03
2005/09/09,200603,67.3,67.3,66.3,66.45
2005/09/12,200603,66.71,66.71,65.25,65.66
2005/09/13,200603,65.55,66,65.41,65.41
2005/09/14,200603,65.48,67.22,65.41,67.22
2005/09/15,200603,67.22,67.58,66.45,66.8
2005/09/16,200603,66.71,66.71,65.03,65.03
2005/09/19,200603,65.25,68.4,65.25,68.35
2005/09/20,200603,68.05,68.35,66,67.12
2005/09/21,200603,67.21,68.27,67.21,67.41
2005/09/22,200603,67.5,68.59,66.95,67.46
2005/09/23,200603,67.59,67.63,65.5,65.67
2005/09/26,200603,65.48,67.07,64.4,67.07
2005/09/27,200603,67.21,67.32,66.3,66.48
2005/09/28,200603,66.45,68,66.27,67.31
2005/09/29,200603,67.25,67.62,65.9,66.81
2005/09/30,200603,66.83,67.07,66.05,67.03
2005/10/03,200603,67.13,67.26,66,66.16
2005/10/04,200603,66.1,66.13,64.1,64.85
2005/10/05,200603,64.8,65.25,63.8,63.92
2005/10/06,200603,63.75,63.9,62,62.12
2005/10/07,200603,62.15,62.79,62.05,62.76
2005/10/10,200603,62.65,63.13,61.4,62.72
2005/10/11,200603,62.8,64.09,62.8,64.09
2005/10/12,200603,64.25,64.47,63.9,64.32
2005/10/13,200603,64.21,64.41,63.39,63.39
2005/10/14,200603,63.41,63.41,61.7,62.37
2005/10/17,200603,62.5,63.87,62.5,63.41
2005/10/18,200603,63.18,63.18,61.97,61.97
2005/10/19,200603,61.66,62.28,60.2,61.15
2005/10/20,200603,60.87,61.24,60,60.14
2005/10/21,200603,59.99,61.16,59.7,61.16
2005/10/24,200603,60.47,61.05,60.12,60.93
2005/10/25,200603,60.87,63.35,60.69,63.28
2005/10/26,200603,63.1,63.75,61.82,61.82
2005/10/27,200603,61.91,62.51,61.4,62.06
2005/10/28,200603,62.12,62.3,61.5,62.01
2005/10/31,200603,61.89,61.91,60.75,61
2005/11/01,200603,61.05,61.4,60.5,61.21
2005/11/02,200603,61.15,61.35,60.55,61.2
2005/11/03,200603,61.1,63.17,61.1,63.17
2005/11/04,200603,63.1,63.32,62,62.1
2005/11/07,200603,61.8,61.84,60.5,61.27
2005/11/08,200603,61.2,61.5,60.85,61.5
2005/11/09,200603,61.35,61.9,60.5,60.51
2005/11/10,200603,60.33,60.34,59.15,59.55
2005/11/11,200603,59.46,59.65,58.64,59.23
2005/11/14,200603,59,59.79,58.85,59.2
2005/11/15,200603,59.23,59.5,58.25,58.39
2005/11/16,200603,58.35,59.55,58.19,59.22
2005/11/17,200603,59.06,59.8,58,58.08
2005/11/18,200603,58,58.45,57.5,58.35
2005/11/21,200603,58.85,59.28,58.35,58.86
2005/11/22,200603,58.84,60.1,58.71,59.78
2005/11/23,200603,59.72,60.01,59,59.6
2005/11/28,200603,59.7,59.7,57.75,58.4
2005/11/29,200603,58.38,58.75,57.74,57.74
2005/11/30,200603,57.65,58.75,57,58.68
2005/12/01,200603,58.8,60,58.31,59.84
2005/12/02,200603,59.69,60.76,59.5,60.76
2005/12/05,200603,60.9,62.4,60.9,61.49
2005/12/06,200603,61.49,61.9,61.03,61.44
2005/12/07,200603,61.5,62.06,60.75,60.8
2005/12/08,200603,60.88,62.3,60.6,62.29
2005/12/09,200603,62.5,63.06,60.6,61.04
2005/12/12,200603,61.32,62.86,61.18,62.86
2005/12/13,200603,62.8,63.45,62.25,62.89
2005/12/14,200603,62.72,63.25,62.5,62.52
2005/12/15,200603,62.55,63.05,61.7,61.78
2005/12/16,200603,61.78,61.79,59.6,59.76
2005/12/19,200603,59.5,60.2,58.5,58.71
2005/12/20,200603,58.77,59.26,58.5,58.69
2005/12/21,200603,58.75,59.3,58.1,59.14
2005/12/22,200603,59.2,59.82,58.41,58.86
2005/12/23,200603,58.88,59.05,58.25,59
2005/12/27,200603,58.77,58.81,57.95,58.68
2005/12/28,200603,58.7,60.88,58.34,60.36
2005/12/29,200603,60.34,61.45,59.95,60.92
2005/12/30,200603,60.9,62,60.37,61.9
2006/01/03,200603,61.91,64.55,61.68,63.99
2006/01/04,200603,63.83,64.4,63.03,64.2
2006/01/05,200603,64.2,64.49,63.3,63.59
2006/01/06,200603,63.55,65.2,63.4,64.97
2006/01/09,200603,64.82,65.39,63.75,64.35
2006/01/10,200603,64.1,65.01,63.86,64.1
2006/01/11,200603,64,65.15,63.25,64.45
2006/01/12,200603,64.45,65.45,64.37,64.49
2006/01/13,200603,64.55,64.89,63.73,64.58
2006/01/17,200603,65.25,67,65.25,66.94
2006/01/18,200603,67,67.5,65.75,66.25
2006/01/19,200603,66.33,67.3,65.8,67.19
2006/01/20,200603,67.12,69.15,67.12,68.48
2006/01/23,200603,68.45,69.2,67.6,68.1
2006/01/24,200603,68.1,68.11,67,67.06
2006/01/25,200603,67.1,67.1,65.45,65.85
2006/01/26,200603,65.85,66.9,65.31,66.26
2006/01/27,200603,66.49,67.95,66.35,67.76
2006/01/30,200603,67.85,68.45,67.25,68.35
2006/01/31,200603,68.4,68.65,67.35,67.92
2006/02/01,200603,67.8,69,66.3,66.56
2006/02/02,200603,66.2,67.19,64.4,64.68
2006/02/03,200603,64.7,65.4,63.95,65.37
2006/02/06,200603,65.6,66.62,64.9,65.11
2006/02/07,200603,65.1,65.1,63,63.09
2006/02/08,200603,63.19,63.49,62.3,62.55
2006/02/09,200603,62.57,63.7,62.34,62.62
2006/02/10,200603,62.64,63,61.2,61.84
2006/02/13,200603,62.1,62.18,60.85,61.24
2006/02/14,200603,61.18,61.3,59.5,59.57
2006/02/15,200603,59.49,60.05,57.6,57.65
2006/02/16,200603,57.7,58.8,57.55,58.46
2006/02/17,200603,58.8,60,58.68,59.88
2006/02/21,200603,61.25,61.5,60.5,61.1
2005/07/01,200604,60.83,60.83,60.83,60.83
2005/07/05,200604,62.3,62.3,62.3,62.3
2005/07/06,200604,63.36,63.36,63.36,63.36
2005/07/07,200604,63.49,63.82,62.35,62.89
2005/07/08,200604,61.86,61.86,61.86,61.86
2005/07/11,200604,61,61.73,61,61.73
2005/07/12,200604,62.77,62.77,62.77,62.77
2005/07/13,200604,62.1,62.1,62.05,62.05
2005/07/14,200604,59.96,59.96,59.96,59.96
2005/07/15,200604,60.27,60.3,60.27,60.3
2005/07/18,200604,60.02,60.02,59.35,59.87
2005/07/19,200604,60.13,60.13,60.13,60.13
2005/07/20,200604,59.5,59.6,59.5,59.6
2005/07/21,200604,59.09,59.09,59.09,59.09
2005/07/22,200604,59.6,60.46,59.6,60.46
2005/07/25,200604,60.7,60.94,60.7,60.94
2005/07/26,200604,60.66,61.4,60.61,61.33
2005/07/27,200604,61.22,61.68,61.22,61.68
2005/07/28,200604,62.8,62.8,62.8,62.8
2005/07/29,200604,63.3,63.47,63.3,63.47
2005/08/01,200604,63.73,64.57,63.73,64.57
2005/08/02,200604,64.47,64.81,64.01,64.81
2005/08/03,200604,64.77,64.99,63.85,63.85
2005/08/04,200604,64.2,64.2,64.2,64.2
2005/08/05,200604,64.75,64.98,64.4,64.98
2005/08/08,200604,65.6,66.12,65.6,66.12
2005/08/09,200604,65.65,65.8,65.59,65.59
2005/08/10,200604,65.96,67.29,65.6,67.29
2005/08/11,200604,67.14,67.52,66.85,67.52
2005/08/12,200604,67.43,67.9,67.29,67.41
2005/08/15,200604,67.03,67.84,67.03,67.84
2005/08/16,200604,67.71,68.2,67.71,67.72
2005/08/17,200604,67.22,67.9,65.23,65.23
2005/08/18,200604,65.5,65.5,65.11,65.25
2005/08/19,200604,65.46,66.91,65.23,66.91
2005/08/22,200604,67.14,67.5,66.88,66.88
2005/08/23,200604,66.9,67.33,66.2,67.33
2005/08/24,200604,67.56,69.12,67.56,69.12
2005/08/25,200604,69.15,69.4,69.15,69.35
2005/08/26,200604,69.5,69.5,68.07,68.07
2005/08/29,200604,71,71,68.67,68.67
2005/08/30,200604,68.67,70.3,68.67,69.96
2005/08/31,200604,70.05,70.15,69.15,69.77
2005/09/01,200604,69.65,70.47,69.65,70.47
2005/09/02,200604,70.45,70.45,69,69.09
2005/09/06,200604,69.01,69.22,68,68.29
2005/09/07,200604,68.15,68.15,66.87,66.87
2005/09/08,200604,67.34,67.35,66.19,67.1
2005/09/09,200604,66.51,66.51,66.51,66.51
2005/09/12,200604,66.76,66.76,65.2,65.73
2005/09/13,200604,65.64,66.01,65.48,65.48
2005/09/14,200604,65.55,67.27,65.49,67.27
2005/09/15,200604,67.25,67.65,66.65,66.87
2005/09/16,200604,66.55,66.61,65.12,65.12
2005/09/19,200604,66.01,68.38,65.95,68.38
2005/09/20,200604,68.02,68.02,66.4,67.19
2005/09/21,200604,67.72,68.3,67.47,67.47
2005/09/22,200604,67.5,68.64,67.35,67.55
2005/09/23,200604,67.5,67.5,65.82,65.82
2005/09/26,200604,64.27,67.2,64.27,67.2
2005/09/27,200604,67.27,67.27,66.45,66.62
2005/09/28,200604,66.62,68.15,66.62,67.43
2005/09/29,200604,67.27,67.72,66.89,66.89
2005/09/30,200604,66.66,67.14,66.3,67.14
2005/10/03,200604,67.24,67.24,66.24,66.24
2005/10/04,200604,65.29,65.29,64.5,64.95
2005/10/05,200604,65.07,65.3,64.07,64.07
2005/10/06,200604,63.64,63.64,62.1,62.29
2005/10/07,200604,62.44,62.95,62.42,62.95
2005/10/10,200604,62.63,62.93,61.6,62.93
2005/10/11,200604,63.72,64.29,63.67,64.29
2005/10/12,200604,64.41,64.65,64.41,64.48
2005/10/13,200604,64.39,64.56,63.1,63.59
2005/10/14,200604,63.59,63.59,61.8,62.53
2005/10/17,200604,63.83,63.83,62.98,63.46
2005/10/18,200604,63.14,63.14,61.98,61.98
2005/10/19,200604,61.65,62.16,60.8,61.14
2005/10/20,200604,60.86,61.11,59.85,60.15
2005/10/21,200604,60,61.21,59.6,61.21
2005/10/24,200604,60.69,61.25,60.36,61.01
2005/10/25,200604,60.93,63.45,60.79,63.37
2005/10/26,200604,63.18,63.8,61.94,61.94
2005/10/27,200604,62.09,62.36,61.8,62.17
2005/10/28,200604,62.21,62.47,61.93,62.12
2005/10/31,200604,61.8,61.8,61.04,61.16
2005/11/01,200604,61.02,61.39,60.6,61.39
2005/11/02,200604,61.4,61.44,61,61.4
2005/11/03,200604,61.4,63.34,61.16,63.34
2005/11/04,200604,63.25,63.26,62.25,62.25
2005/11/07,200604,61.95,62.05,60.95,61.44
2005/11/08,200604,61.47,61.7,61,61.66
2005/11/09,200604,61.54,61.66,60.68,60.68
2005/11/10,200604,60.4,60.51,59.35,59.75
2005/11/11,200604,59.66,60,59.05,59.45
2005/11/14,200604,59.77,60,59.4,59.4
2005/11/15,200604,59.46,59.65,58.6,58.64
2005/11/16,200604,58.66,59.6,58.4,59.45
2005/11/17,200604,59.35,59.85,58.37,58.37
2005/11/18,200604,58.41,58.72,58.05,58.72
2005/11/21,200604,59.1,59.45,58.95,59.22
2005/11/22,200604,59.15,60.25,59.15,60.07
2005/11/23,200604,60.23,60.25,59.25,59.86
2005/11/28,200604,59.2,59.3,58.25,58.7
2005/11/29,200604,58.42,59,58.06,58.06
2005/11/30,200604,57.92,59.05,57.54,59.01
2005/12/01,200604,59.11,60.14,58.68,60.14
2005/12/02,200604,60.16,61.07,59.8,61.07
2005/12/05,200604,61.43,62.5,61.37,61.84
2005/12/06,200604,61.82,62.05,61.4,61.79
2005/12/07,200604,61.77,62.38,61.21,61.21
2005/12/08,200604,61.21,62.72,61.12,62.72
2005/12/09,200604,62.5,63.45,61.2,61.44
2005/12/12,200604,61.8,63.2,61.6,63.2
2005/12/13,200604,63.24,63.7,62.61,63.21
2005/12/14,200604,62.93,63.4,62.8,62.9
2005/12/15,200604,62.82,63.1,62.2,62.21
2005/12/16,200604,62.22,62.22,60,60.22
2005/12/19,200604,59.9,60.59,59,59.17
2005/12/20,200604,59.32,59.75,59.05,59.14
2005/12/21,200604,59.26,59.57,58.65,59.57
2005/12/22,200604,59.55,60.25,59.1,59.3
2005/12/23,200604,59.4,59.43,58.7,59.43
2005/12/27,200604,59.08,59.12,58.5,59.1
2005/12/28,200604,58.96,61.15,58.78,60.78
2005/12/29,200604,60.81,61.6,60.5,61.37
2005/12/30,200604,61.37,62.4,60.84,62.35
2006/01/03,200604,62.25,65.1,62.25,64.48
2006/01/04,200604,64.35,64.8,63.55,64.67
2006/01/05,200604,64.9,64.96,63.7,64.09
2006/01/06,200604,64.05,65.75,63.9,65.48
2006/01/09,200604,65.38,65.91,64.35,64.91
2006/01/10,200604,64.75,65.57,64.46,64.7
2006/01/11,200604,64.66,65.5,63.8,64.95
2006/01/12,200604,64.87,65.85,64.8,64.99
2006/01/13,200604,64.07,65.35,64.07,65.14
2006/01/17,200604,66,67.43,65.78,67.43
2006/01/18,200604,67.3,67.95,66.25,66.73
2006/01/19,200604,66.8,67.75,66.4,67.69
2006/01/20,200604,67.72,69.58,67.72,68.96
2006/01/23,200604,68.93,69.65,68.06,68.67
2006/01/24,200604,68.61,68.7,67.6,67.65
2006/01/25,200604,67.6,67.6,66.05,66.48
2006/01/26,200604,66.45,67.6,65.98,66.99
2006/01/27,200604,67.2,68.67,67.13,68.52
2006/01/30,200604,68.89,69.2,68.05,69.1
2006/01/31,200604,69.15,69.4,68.1,68.74
2006/02/01,200604,68.46,69.8,67.1,67.42
2006/02/02,200604,67.19,67.99,65.2,65.49
2006/02/03,200604,65.6,66.3,64.8,66.22
2006/02/06,200604,66.3,67.41,65.9,66.08
2006/02/07,200604,65.81,66.01,64.05,64.14
2006/02/08,200604,64.07,64.4,63.3,63.53
2006/02/09,200604,63.6,64.6,63.3,63.59
2006/02/10,200604,63.6,63.97,62.3,62.86
2006/02/13,200604,63.25,63.25,61.9,62.31
2006/02/14,200604,62.24,62.43,61,61.03
2006/02/15,200604,60.95,61.46,59.2,59.25
2006/02/16,200604,59.6,60.5,59.2,60.13
2006/02/17,200604,60.45,61.46,60.36,61.29
2006/02/21,200604,62.51,62.95,61.9,62.74
2006/02/22,200604,62.5,62.59,60.52,61.01
2006/02/23,200604,60.91,61.15,59.7,60.54
2006/02/24,200604,60.5,63.25,60.47,62.91
2006/02/27,200604,62.8,62.85,60.85,61
2006/02/28,200604,60.9,61.8,60.3,61.41
2005/07/01,200605,60.7,60.7,60.69,60.69
2005/07/05,200605,61.85,62.17,61.85,62.17
2005/07/06,200605,62.6,63.19,62.6,63.19
2005/07/07,200605,63.34,63.34,61.2,62.72
2005/07/08,200605,61.69,61.69,61.69,61.69
2005/07/11,200605,61.58,61.58,61.58,61.58
2005/07/12,200605,62.59,62.59,62.59,62.59
2005/07/13,200605,61.87,61.87,61.87,61.87
2005/07/14,200605,59.8,59.8,59.8,59.8
2005/07/15,200605,60.19,60.35,59.9,60.13
2005/07/18,200605,59.82,59.82,59.5,59.74
2005/07/19,200605,60,60,60,60
2005/07/20,200605,59.48,59.48,59.48,59.48
2005/07/21,200605,59.01,59.01,59.01,59.01
2005/07/22,200605,59.8,60.37,59.8,60.37
2005/07/25,200605,60.4,60.85,60.4,60.85
2005/07/26,200605,60.57,61.24,60.52,61.24
2005/07/27,200605,61.6,61.6,61.6,61.6
2005/07/28,200605,62.73,62.73,62.73,62.73
2005/07/29,200605,63.15,63.4,63.15,63.4
2005/08/01,200605,64.3,64.5,64.25,64.5
2005/08/02,200605,64.4,64.75,64.4,64.75
2005/08/03,200605,64.71,64.71,63.79,63.79
2005/08/04,200605,64.13,64.13,64.13,64.13
2005/08/05,200605,64.89,64.89,64.89,64.89
2005/08/08,200605,65.96,65.96,65.96,65.96
2005/08/09,200605,65.44,65.44,65.44,65.44
2005/08/10,200605,65.74,67.1,65.74,67.1
2005/08/11,200605,66.91,67.35,66.65,67.3
2005/08/12,200605,67.2,67.39,67.05,67.2
2005/08/15,200605,67.3,67.66,67.3,67.66
2005/08/16,200605,67.66,67.95,67.4,67.57
2005/08/17,200605,67.06,67.06,64.9,65.09
2005/08/18,200605,65.09,65.13,65,65.13
2005/08/19,200605,65.11,66.76,65.11,66.76
2005/08/22,200605,66.96,66.96,66.72,66.72
2005/08/23,200605,67.19,67.19,67.19,67.19
2005/08/24,200605,67.51,68.99,67.51,68.99
2005/08/25,200605,69.21,69.21,69.21,69.21
2005/08/26,200605,68.92,68.95,67.93,67.93
2005/08/29,200605,70.33,70.33,68.52,68.52
2005/08/30,200605,68.94,70.25,68.8,69.77
2005/08/31,200605,69.97,69.97,69.2,69.6
2005/09/01,200605,69.49,70.29,69.49,70.29
2005/09/02,200605,70.24,70.24,68.94,68.94
2005/09/06,200605,69.05,69.05,67.8,68.18
2005/09/07,200605,68.5,68.5,66.8,66.8
2005/09/08,200605,66.99,67.36,66.99,67.05
2005/09/09,200605,66.5,66.5,66.46,66.46
2005/09/12,200605,66.63,66.63,65.15,65.69
2005/09/13,200605,65.95,65.95,65.35,65.44
2005/09/14,200605,65.5,67.21,65.45,67.21
2005/09/15,200605,67.2,67.4,66.35,66.83
2005/09/16,200605,66.39,66.39,65.1,65.1
2005/09/19,200605,65.95,68.32,65.89,68.32
2005/09/20,200605,67.95,67.95,66.85,67.15
2005/09/21,200605,67.15,67.74,67.15,67.43
2005/09/22,200605,68.21,68.58,67.2,67.52
2005/09/23,200605,65.85,65.85,65.85,65.85
2005/09/26,200605,65.09,67.22,64.98,67.22
2005/09/27,200605,67.29,67.29,66.65,66.65
2005/09/28,200605,66.65,67.5,66.6,67.45
2005/09/29,200605,67.3,67.73,66.89,66.89
2005/09/30,200605,66.7,67.16,66.5,67.16
2005/10/03,200605,66.1,66.24,66.1,66.24
2005/10/04,200605,64.8,64.97,64.8,64.97
2005/10/05,200605,64.9,65.17,64.12,64.12
2005/10/06,200605,63.4,63.4,62.36,62.36
2005/10/07,200605,62.75,63.04,62.45,63.04
2005/10/10,200605,63.05,63.05,61.65,63.02
2005/10/11,200605,63.8,64.37,63.5,64.37
2005/10/12,200605,64.49,64.65,64.3,64.55
2005/10/13,200605,64.6,64.6,63.69,63.69
2005/10/14,200605,63.42,63.42,61.7,62.62
2005/10/17,200605,63.2,63.5,62.8,63.5
2005/10/18,200605,62.99,63,61.99,61.99
2005/10/19,200605,61.64,62.26,60.7,61.13
2005/10/20,200605,60.96,61.1,60,60.16
2005/10/21,200605,60.15,61.26,59.87,61.26
2005/10/24,200605,60.42,61.07,60.42,61.07
2005/10/25,200605,60.99,63.42,60.85,63.42
2005/10/26,200605,63.22,63.85,62,62
2005/10/27,200605,62.14,62.42,62.1,62.22
2005/10/28,200605,62.26,62.5,61.99,62.16
2005/10/31,200605,62.03,62.03,61.22,61.22
2005/11/01,200605,61.13,61.47,60.85,61.47
2005/11/02,200605,61.48,61.55,61.2,61.52
2005/11/03,200605,61.26,63.44,61.26,63.44
2005/11/04,200605,63.35,63.35,62.33,62.33
2005/11/07,200605,62.02,62.15,61.35,61.54
2005/11/08,200605,61.56,61.8,61.2,61.75
2005/11/09,200605,61.63,62.1,60.78,60.78
2005/11/10,200605,60.5,60.55,59.6,59.89
2005/11/11,200605,59.76,60.1,59.54,59.59
2005/11/14,200605,59.93,60.04,59.1,59.54
2005/11/15,200605,59.59,59.59,58.81,58.81
2005/11/16,200605,58.81,59.7,58.69,59.61
2005/11/17,200605,59.46,60.1,58.5,58.56
2005/11/18,200605,58.6,58.97,58.47,58.97
2005/11/21,200605,59.59,59.7,59.29,59.48
2005/11/22,200605,59.6,60.5,59.6,60.27
2005/11/23,200605,60.44,60.44,59.45,60.05
2005/11/28,200605,59.4,59.4,58.85,58.93
2005/11/29,200605,59,59.03,58.31,58.31
2005/11/30,200605,58.14,59.27,57.77,59.27
2005/12/01,200605,59.39,60.5,58.87,60.38
2005/12/02,200605,60.35,61.31,60.02,61.31
2005/12/05,200605,61.68,62.75,61.66,62.06
2005/12/06,200605,62.06,62.3,61.65,62.02
2005/12/07,200605,62.1,62.59,61.45,61.48
2005/12/08,200605,61.51,63.1,61.51,63.03
2005/12/09,200605,63.12,63.65,61.75,61.75
2005/12/12,200605,62.11,63.6,61.93,63.48
2005/12/13,200605,63.51,63.71,62.94,63.47
2005/12/14,200605,63.25,63.62,63.15,63.18
2005/12/15,200605,63.13,63.3,62.54,62.54
2005/12/16,200605,62.47,62.48,60.3,60.57
2005/12/19,200605,60.33,60.92,59.25,59.56
2005/12/20,200605,59.63,60.08,59.53,59.53
2005/12/21,200605,59.54,59.95,59.45,59.95
2005/12/22,200605,59.88,60.32,59.1,59.66
2005/12/23,200605,59.7,59.79,59,59.79
2005/12/27,200605,59.37,59.46,58.9,59.46
2005/12/28,200605,59.15,61.35,59.15,61.12
2005/12/29,200605,61.18,62.2,60.85,61.72
2005/12/30,200605,61.73,62.75,61.18,62.7
2006/01/03,200605,62.67,65.3,62.67,64.84
2006/01/04,200605,64.68,65,63.94,65
2006/01/05,200605,64.95,65.27,64.4,64.41
2006/01/06,200605,64.3,65.95,64.23,65.79
2006/01/09,200605,65.95,66.15,64.95,65.26
2006/01/10,200605,64.95,65.87,64.93,65.11
2006/01/11,200605,65.07,65.85,64.5,65.33
2006/01/12,200605,65.33,66.2,65.15,65.35
2006/01/13,200605,65.25,65.7,64.68,65.53
2006/01/17,200605,66.29,67.77,66.24,67.77
2006/01/18,200605,67.2,68.13,66.75,67.07
2006/01/19,200605,67.02,68.04,66.75,68.04
2006/01/20,200605,68.03,69.9,68.03,69.29
2006/01/23,200605,69.3,69.96,68.37,69.06
2006/01/24,200605,69.06,69.06,68,68.07
2006/01/25,200605,67.69,68.05,66.6,66.93
2006/01/26,200605,66.89,68.15,66.49,67.48
2006/01/27,200605,67.71,69.15,67.69,69.02
2006/01/30,200605,69.25,69.8,68.63,69.62
2006/01/31,200605,69.65,69.87,68.75,69.28
2006/02/01,200605,69.04,70.1,67.8,68.02
2006/02/02,200605,67.74,68.6,65.9,66.17
2006/02/03,200605,66.1,66.95,65.6,66.91
2006/02/06,200605,67.49,67.89,66.7,66.77
2006/02/07,200605,66.7,66.7,64.8,64.96
2006/02/08,200605,64.75,65.17,64.1,64.33
2006/02/09,200605,64.31,65.2,64.15,64.39
2006/02/10,200605,64.46,64.8,63.35,63.75
2006/02/13,200605,63.85,64.02,62.75,63.2
2006/02/14,200605,63.1,63.31,61.75,61.93
2006/02/15,200605,61.87,62.37,60.25,60.33
2006/02/16,200605,60.3,61.45,60.28,61.2
2006/02/17,200605,61.25,62.5,61.25,62.35
2006/02/21,200605,64.05,64.05,62.9,63.73
2006/02/22,200605,63.44,63.55,61.8,62.25
2006/02/23,200605,62.15,62.7,61.2,62.04
2006/02/24,200605,61.99,64.5,61.92,64.14
2006/02/27,200605,63.7,64.01,62.2,62.35
2006/02/28,200605,62.25,63.25,61.79,63.01
2005/07/01,200606,59,60.55,59,60.55
2005/07/05,200606,61,62.15,61,62.04
2005/07/06,200606,62.48,63.1,62.48,63.02
2005/07/07,200606,63.05,63.48,60,62.55
2005/07/08,200606,62.84,63.3,61.51,61.51
2005/07/11,200606,61.06,61.42,60.89,61.42
2005/07/12,200606,61.38,62.8,61.38,62.41
2005/07/13,200606,62.49,62.49,61.69,61.69
2005/07/14,200606,61.29,61.45,59.55,59.64
2005/07/15,200606,59.54,60.25,59.27,59.96
2005/07/18,200606,59.1,59.65,59,59.61
2005/07/19,200606,59.49,59.95,59.4,59.87
2005/07/20,200606,60.16,60.33,59.3,59.36
2005/07/21,200606,59.11,59.11,58.7,58.92
2005/07/22,200606,59.04,60.27,59.04,60.27
2005/07/25,200606,59.75,60.75,59.6,60.75
2005/07/26,200606,60.65,61.5,60.65,61.14
2005/07/27,200606,61.8,61.8,61.51,61.51
2005/07/28,200606,61.51,62.64,61.51,62.64
2005/07/29,200606,62.69,63.4,62.69,63.31
2005/08/01,200606,63.75,64.6,63.75,64.41
2005/08/02,200606,64.4,64.67,64.15,64.67
2005/08/03,200606,64.63,64.8,63.71,63.71
2005/08/04,200606,63.74,64.5,63.74,64.04
2005/08/05,200606,64.35,64.78,64.05,64.78
2005/08/08,200606,65.01,65.78,64.9,65.78
2005/08/09,200606,65.64,65.64,65.2,65.27
2005/08/10,200606,65.5,66.89,65.2,66.89
2005/08/11,200606,66.66,67.1,66.18,67.06
2005/08/12,200606,66.95,67.18,66.8,66.97
2005/08/15,200606,66.75,67.46,66.68,67.46
2005/08/16,200606,67.32,68,67.32,67.4
2005/08/17,200606,66.9,66.96,64.93,64.93
2005/08/18,200606,65,65.35,64.2,64.99
2005/08/19,200606,64.97,66.75,64.97,66.59
2005/08/22,200606,66.59,67.1,66.4,66.54
2005/08/23,200606,66.8,67.04,66.55,67.04
2005/08/24,200606,67.4,68.84,67.35,68.84
2005/08/25,200606,68.92,69.25,68.4,69.06
2005/08/26,200606,68.8,69,67.78,67.78
2005/08/29,200606,69.85,70.3,67.45,68.36
2005/08/30,200606,68.6,70.25,68.55,69.56
2005/08/31,200606,69.6,69.97,68.75,69.4
2005/09/01,200606,69.6,70.09,69.3,70.09
2005/09/02,200606,70,70,68.77,68.77
2005/09/06,200606,68.85,68.85,67.75,68.04
2005/09/07,200606,67.85,68.25,66.5,66.7
2005/09/08,200606,66.7,67.2,65.9,66.97
2005/09/09,200606,67.15,67.35,65.9,66.37
2005/09/12,200606,66.37,66.45,65.25,65.61
2005/09/13,200606,65.5,65.94,65,65.35
2005/09/14,200606,65.35,67.1,65.35,67.1
2005/09/15,200606,66.76,67.3,66.4,66.74
2005/09/16,200606,66.2,66.23,65,65.03
2005/09/19,200606,65.85,68.21,65.79,68.21
2005/09/20,200606,67.83,67.83,66.7,67.07
2005/09/21,200606,67,68.1,67,67.35
2005/09/22,200606,67.22,68.4,67.22,67.45
2005/09/23,200606,67.05,67.05,65.4,65.82
2005/09/26,200606,65.1,67.18,64.99,67.18
2005/09/27,200606,67.1,67.33,66.62,66.62
2005/09/28,200606,66.49,68.3,66.3,67.41
2005/09/29,200606,67.25,67.62,66.2,66.83
2005/09/30,200606,66.47,67.11,66.2,67.11
2005/10/03,200606,67,67.1,65.9,66.17
2005/10/04,200606,66.01,66.05,64.3,64.92
2005/10/05,200606,64.85,65.25,64.11,64.11
2005/10/06,200606,63.69,63.69,62.25,62.38
2005/10/07,200606,62.7,63.08,62.4,63.08
2005/10/10,200606,63.3,63.3,62.25,63.06
2005/10/11,200606,63.3,64.39,63.3,64.39
2005/10/12,200606,64.51,64.95,64.3,64.56
2005/10/13,200606,64.47,64.47,63.5,63.73
2005/10/14,200606,63.45,63.45,61.7,62.66
2005/10/17,200606,63.56,64.04,62.8,63.51
2005/10/18,200606,63.21,63.21,61.8,61.97
2005/10/19,200606,61.6,62.15,60.3,61.11
2005/10/20,200606,60.95,61.13,59.7,60.16
2005/10/21,200606,60.01,61.3,59.87,61.28
2005/10/24,200606,60.4,61.09,60.3,61.09
2005/10/25,200606,60.87,63.43,60.83,63.43
2005/10/26,200606,63.3,63.9,62.03,62.03
2005/10/27,200606,62.01,62.6,61.65,62.24
2005/10/28,200606,62.3,62.53,61.7,62.17
2005/10/31,200606,62.05,62.05,60.9,61.25
2005/11/01,200606,61.21,61.51,60.85,61.51
2005/11/02,200606,61.56,62.05,61,61.58
2005/11/03,200606,61.45,63.48,61.45,63.48
2005/11/04,200606,63.15,63.59,62.36,62.36
2005/11/07,200606,62,62.21,61.35,61.58
2005/11/08,200606,61.6,61.85,61.2,61.78
2005/11/09,200606,61.6,61.75,60.82,60.82
2005/11/10,200606,60.6,60.67,59.65,59.96
2005/11/11,200606,59.81,59.98,59.3,59.66
2005/11/14,200606,60.02,60.11,59.45,59.6
2005/11/15,200606,59.5,59.9,58.8,58.91
2005/11/16,200606,58.89,59.85,58.78,59.71
2005/11/17,200606,59.64,60.18,58.71,58.71
2005/11/18,200606,58.73,59.17,58.25,59.17
2005/11/21,200606,59.79,59.79,59.15,59.68
2005/11/22,200606,59.6,60.85,59.55,60.42
2005/11/23,200606,60.57,60.57,59.55,60.2
2005/11/28,200606,59.57,59.57,58.6,59.11
2005/11/29,200606,59.05,59.5,58.51,58.51
2005/11/30,200606,58.17,59.48,57.77,59.48
2005/12/01,200606,59.4,60.65,59.08,60.58
2005/12/02,200606,60.55,61.51,60.53,61.51
2005/12/05,200606,61.86,62.85,61.84,62.24
2005/12/06,200606,62.24,62.57,61.86,62.2
2005/12/07,200606,62.27,62.75,61.6,61.7
2005/12/08,200606,61.53,63.28,61.53,63.28
2005/12/09,200606,63.37,63.86,61.5,62
2005/12/12,200606,62.35,63.72,62.18,63.72
2005/12/13,200606,64,64,63.19,63.69
2005/12/14,200606,63.45,63.95,63.39,63.41
2005/12/15,200606,63.4,63.65,62.7,62.81
2005/12/16,200606,62.75,62.75,60.86,60.86
2005/12/19,200606,60.66,61.22,59.8,59.88
2005/12/20,200606,60.07,60.43,59.85,59.85
2005/12/21,200606,60,60.3,59.45,60.27
2005/12/22,200606,60.28,60.82,59.85,59.98
2005/12/23,200606,59.98,60.1,59.51,60.1
2005/12/27,200606,59.68,59.79,59.25,59.77
2005/12/28,200606,59.51,61.75,59.51,61.41
2005/12/29,200606,61.47,62.2,61.15,62.02
2005/12/30,200606,62.05,63,61.47,63
2006/01/03,200606,63.04,65.6,63.02,65.14
2006/01/04,200606,65,65.45,64.23,65.27
2006/01/05,200606,65.2,65.5,64.4,64.63
2006/01/06,200606,64.52,66.15,64.45,66
2006/01/09,200606,65.92,66.37,65.01,65.52
2006/01/10,200606,65.15,66.16,65.15,65.43
2006/01/11,200606,65.4,66.3,64.65,65.63
2006/01/12,200606,65.63,66.5,65.55,65.65
2006/01/13,200606,65.65,65.99,65.01,65.85
2006/01/17,200606,66.5,68.1,66.5,68.04
2006/01/18,200606,68.1,68.37,67,67.34
2006/01/19,200606,67.34,68.29,67,68.29
2006/01/20,200606,68.45,70.14,68.35,69.54
2006/01/23,200606,69.7,70.2,68.7,69.33
2006/01/24,200606,69.15,69.33,68.39,68.39
2006/01/25,200606,68.18,68.27,66.95,67.28
2006/01/26,200606,67.28,68.4,66.89,67.84
2006/01/27,200606,68.03,69.5,68.01,69.38
2006/01/30,200606,69.97,70.1,69,70
2006/01/31,200606,70.05,70.25,69.36,69.7
2006/02/01,200606,69.44,70.8,68.45,68.47
2006/02/02,200606,68.4,69.01,66.5,66.7
2006/02/03,200606,66.8,67.6,66.2,67.48
2006/02/06,200606,68,68.43,67.36,67.36
2006/02/07,200606,67.3,67.3,65.62,65.62
2006/02/08,200606,65.62,65.83,64.85,64.94
2006/02/09,200606,64.99,65.8,64.7,64.99
2006/02/10,200606,65.1,65.4,63.9,64.41
2006/02/13,200606,64.58,64.58,63.4,63.88
2006/02/14,200606,63.86,64,62.55,62.64
2006/02/15,200606,62.56,63.08,61,61.13
2006/02/16,200606,61.25,62.06,61.06,62
2006/02/17,200606,62.25,63.25,62.21,63.15
2006/02/21,200606,64,64.8,63.7,64.49
2006/02/22,200606,64.21,64.31,62.6,63.11
2006/02/23,200606,63,63.6,62.35,63.09
2006/02/24,200606,63,65.45,63,65.03
2006/02/27,200606,64.8,64.8,63.25,63.36
2006/02/28,200606,63.2,64.15,62.8,64.06
2005/07/01,200607,60.41,60.41,60.41,60.41
2005/07/05,200607,61.91,61.91,61.91,61.91
2005/07/06,200607,62.4,62.87,62.4,62.87
2005/07/07,200607,62.85,62.85,60.6,62.39
2005/07/08,200607,62.56,62.56,61.34,61.34
2005/07/11,200607,61.3,61.3,61.3,61.3
2005/07/12,200607,61.47,62.25,61.47,62.25
2005/07/13,200607,62.2,62.2,61.53,61.53
2005/07/14,200607,61.08,61.08,59.2,59.5
2005/07/15,200607,59.39,59.81,59.12,59.81
2005/07/18,200607,59.48,59.48,59.48,59.48
2005/07/19,200607,59.35,59.74,59.35,59.74
2005/07/20,200607,60.03,60.03,59.24,59.24
2005/07/21,200607,58.82,58.82,58.82,58.82
2005/07/22,200607,60.14,60.14,60.14,60.14
2005/07/25,200607,60.62,60.62,60.62,60.62
2005/07/26,200607,60.34,61.4,60.29,61.02
2005/07/27,200607,61.3,61.5,61.3,61.4
2005/07/28,200607,62.54,62.54,62.54,62.54
2005/07/29,200607,63,63.3,63,63.21
2005/08/01,200607,63.7,64.31,63.7,64.31
2005/08/02,200607,64.38,64.57,64.3,64.57
2005/08/03,200607,64.65,64.65,63.61,63.61
2005/08/04,200607,63.93,63.93,63.93,63.93
2005/08/05,200607,64.05,64.65,64.05,64.65
2005/08/08,200607,65.58,65.58,65.58,65.58
2005/08/09,200607,65.44,65.44,65.07,65.07
2005/08/10,200607,65.3,66.67,65.3,66.67
2005/08/11,200607,66.81,66.81,66.81,66.81
2005/08/12,200607,66.83,66.83,66.7,66.73
2005/08/15,200607,66.7,67.26,66.7,67.26
2005/08/16,200607,67.95,67.95,67.22,67.22
2005/08/17,200607,64.76,64.76,64.76,64.76
2005/08/18,200607,64.5,64.83,64.5,64.83
2005/08/19,200607,66.39,66.39,66.39,66.39
2005/08/22,200607,66.34,66.34,66.34,66.34
2005/08/23,200607,66.87,66.87,66.87,66.87
2005/08/24,200607,67.21,68.67,67.21,68.67
2005/08/25,200607,68.89,68.89,68.89,68.89
2005/08/26,200607,67.61,67.61,67.61,67.61
2005/08/29,200607,67.4,68.18,67.4,68.18
2005/08/30,200607,69.32,69.32,69.32,69.32
2005/08/31,200607,69.17,69.17,69.17,69.17
2005/09/01,200607,69.13,69.85,69.13,69.85
2005/09/02,200607,68.57,68.57,68.57,68.57
2005/09/06,200607,67.85,67.88,67.85,67.88
2005/09/07,200607,66.55,66.55,66.55,66.55
2005/09/08,200607,66.84,66.84,66.84,66.84
2005/09/09,200607,66.24,66.24,66.24,66.24
2005/09/12,200607,65.5,65.5,65.5,65.5
2005/09/13,200607,65.23,65.23,65.23,65.23
2005/09/14,200607,66.96,66.96,66.96,66.96
2005/09/15,200607,66.62,66.62,66.62,66.62
2005/09/16,200607,65.4,65.4,64.94,64.94
2005/09/19,200607,68.07,68.07,68.07,68.07
2005/09/20,200607,66.96,66.96,66.96,66.96
2005/09/21,200607,67.23,67.23,67.23,67.23
2005/09/22,200607,67.36,67.36,67.36,67.36
2005/09/23,200607,65.77,65.77,65.77,65.77
2005/09/26,200607,66.2,67.12,66.2,67.12
2005/09/27,200607,66.93,66.93,66.57,66.57
2005/09/28,200607,67.35,67.35,67.35,67.35
2005/09/29,200607,67.58,67.58,66.75,66.75
2005/09/30,200607,67.04,67.04,67.04,67.04
2005/10/03,200607,67,67,66.1,66.1
2005/10/04,200607,64.8,64.87,64.8,64.87
2005/10/05,200607,64.08,64.08,64.08,64.08
2005/10/06,200607,62.89,62.89,62.37,62.37
2005/10/07,200607,62.65,63.07,62.65,63.07
2005/10/10,200607,62.65,63.05,62.65,63.05
2005/10/11,200607,64.37,64.37,64.37,64.37
2005/10/12,200607,64.54,64.54,64.54,64.54
2005/10/13,200607,63.5,63.72,63.5,63.72
2005/10/14,200607,63.35,63.35,62.64,62.64
2005/10/17,200607,63.45,63.45,63.45,63.45
2005/10/18,200607,61.9,61.9,61.9,61.9
2005/10/19,200607,61,61.04,61,61.04
2005/10/20,200607,60,60.12,60,60.12
2005/10/21,200607,60.2,61.28,59.83,61.28
2005/10/24,200607,61.1,61.1,61.1,61.1
2005/10/25,200607,61.1,63.43,60.86,63.43
2005/10/26,200607,62.04,62.04,62.04,62.04
2005/10/27,200607,62.27,62.27,61.65,62.25
2005/10/28,200607,62.18,62.18,62.18,62.18
2005/10/31,200607,61.35,61.35,61.27,61.27
2005/11/01,200607,61.54,61.54,61.54,61.54
2005/11/02,200607,61.45,61.63,61.45,61.63
2005/11/03,200607,62.25,63.51,62.11,63.51
2005/11/04,200607,62.94,62.94,62.38,62.38
2005/11/07,200607,61.83,61.85,60.9,61.6
2005/11/08,200607,61.5,61.85,61.5,61.8
2005/11/09,200607,61.8,61.8,60.84,60.84
2005/11/10,200607,60.31,60.31,60,60
2005/11/11,200607,59.64,59.9,59.5,59.7
2005/11/14,200607,60.03,60.03,59.45,59.65
2005/11/15,200607,59.47,59.85,58.99,58.99
2005/11/16,200607,59.1,59.79,58.9,59.79
2005/11/17,200607,59,59,58.82,58.82
2005/11/18,200607,58.79,59.3,58.75,59.3
2005/11/21,200607,59.81,59.81,59.81,59.81
2005/11/22,200607,60.51,60.51,60.51,60.51
2005/11/23,200607,60.29,60.29,60.29,60.29
2005/11/28,200607,59.22,59.22,59.22,59.22
2005/11/29,200607,58.94,59.3,58.66,58.66
2005/11/30,200607,58.27,59.65,58.2,59.65
2005/12/01,200607,59.73,60.8,59.24,60.75
2005/12/02,200607,61.31,61.68,61.24,61.68
2005/12/05,200607,62.15,63,62.15,62.4
2005/12/06,200607,62.1,62.5,62.1,62.36
2005/12/07,200607,62.35,62.35,61.89,61.89
2005/12/08,200607,62.12,63.48,62.06,63.48
2005/12/09,200607,64.01,64.01,62.2,62.2
2005/12/12,200607,62.54,63.91,62.53,63.91
2005/12/13,200607,63.9,64.1,63.4,63.86
2005/12/14,200607,63.98,64.01,63.59,63.59
2005/12/15,200607,63.5,64,63.03,63.03
2005/12/16,200607,62.55,62.67,61.09,61.09
2005/12/19,200607,60.96,61.41,60.15,60.15
2005/12/20,200607,60.13,60.13,60.13,60.13
2005/12/21,200607,60.54,60.54,60.54,60.54
2005/12/22,200607,60.85,60.89,59.95,60.25
2005/12/23,200607,59.98,60.37,59.83,60.37
2005/12/27,200607,59.75,60.04,59.6,60.04
2005/12/28,200607,59.89,61.7,59.73,61.68
2005/12/29,200607,61.54,62.6,61.54,62.28
2005/12/30,200607,62.03,63.45,61.83,63.25
2006/01/03,200607,63.54,65.7,63.24,65.38
2006/01/04,200607,64.8,65.5,64.63,65.49
2006/01/05,200607,65.4,65.4,64.81,64.81
2006/01/06,200607,65.21,66.14,65.2,66.14
2006/01/09,200607,66.25,66.46,65.4,65.7
2006/01/10,200607,65.66,66.31,65.66,65.67
2006/01/11,200607,65.67,66.25,64.9,65.86
2006/01/12,200607,65.84,66.5,65.84,65.88
2006/01/13,200607,65.74,66.18,65.33,66.1
2006/01/17,200607,66.97,68.25,66.79,68.25
2006/01/18,200607,68.31,68.5,67,67.56
2006/01/19,200607,67.57,68.51,67.37,68.51
2006/01/20,200607,68.5,69.8,68.49,69.74
2006/01/23,200607,69.8,70.39,68.97,69.54
2006/01/24,200607,69.37,69.37,68.45,68.63
2006/01/25,200607,68.34,68.4,67.54,67.54
2006/01/26,200607,67.38,68.1,67.15,68.1
2006/01/27,200607,68.49,69.63,68.4,69.63
2006/01/30,200607,70.03,70.35,69.31,70.26
2006/01/31,200607,70.04,70.42,69.5,70.01
2006/02/01,200607,69.61,71.1,68.81,68.81
2006/02/02,200607,68.5,69.25,67.11,67.11
2006/02/03,200607,67.3,67.91,67,67.91
2006/02/06,200607,68.71,68.8,67.82,67.82
2006/02/07,200607,67.55,67.56,65.95,66.16
2006/02/08,200607,65.9,66.35,65.46,65.46
2006/02/09,200607,65.44,66.25,65.25,65.49
2006/02/10,200607,65.49,65.9,64.75,64.93
2006/02/13,200607,64.44,64.96,64.43,64.43
2006/02/14,200607,64.33,64.44,63.22,63.22
2006/02/15,200607,63.2,63.61,61.6,61.75
2006/02/16,200607,61.68,63.1,61.68,62.62
2006/02/17,200607,63.04,63.77,63.04,63.77
2006/02/21,200607,64.89,65.4,64.1,65.09
2006/02/22,200607,64.91,64.91,63.5,63.79
2006/02/23,200607,63.77,64.25,63.15,63.86
2006/02/24,200607,63.95,66,63.95,65.73
2006/02/27,200607,65.48,65.48,64.1,64.12
2006/02/28,200607,63.96,64.83,63.7,64.83
2005/07/01,200608,60.29,60.29,60.29,60.29
2005/07/05,200608,61.8,61.8,61.8,61.8
2005/07/06,200608,62.2,62.74,62.2,62.74
2005/07/07,200608,61.55,62.26,61.55,62.26
2005/07/08,200608,62.33,62.33,61.21,61.21
2005/07/11,200608,61.19,61.19,61.19,61.19
2005/07/12,200608,62.5,62.5,62.09,62.09
2005/07/13,200608,61.37,61.37,61.37,61.37
2005/07/14,200608,59.36,59.36,59.36,59.36
2005/07/15,200608,59.66,59.66,59.66,59.66
2005/07/18,200608,58.9,59.35,58.8,59.35
2005/07/19,200608,59.61,59.61,59.61,59.61
2005/07/20,200608,59.12,59.12,59.12,59.12
2005/07/21,200608,58.72,58.72,58.72,58.72
2005/07/22,200608,59.3,60.01,59.3,60.01
2005/07/25,200608,60.49,60.49,60.49,60.49
2005/07/26,200608,60.19,60.9,60.14,60.9
2005/07/27,200608,61.25,61.29,61.25,61.29
2005/07/28,200608,62.44,62.44,62.44,62.44
2005/07/29,200608,62.5,63.11,62.5,63.11
2005/08/01,200608,63.3,64.21,63.3,64.21
2005/08/02,200608,64.23,64.47,64.08,64.47
2005/08/03,200608,63.51,63.51,63.51,63.51
2005/08/04,200608,64,64,63.82,63.82
2005/08/05,200608,64.52,64.52,64.52,64.52
2005/08/08,200608,64.8,65.5,64.8,65.38
2005/08/09,200608,65.26,65.26,64.87,64.87
2005/08/10,200608,65.08,66.45,65.08,66.45
2005/08/11,200608,66.6,66.6,66.56,66.56
2005/08/12,200608,66.5,66.5,66.49,66.49
2005/08/15,200608,67.06,67.06,67.06,67.06
2005/08/16,200608,67.15,67.15,67.03,67.03
2005/08/17,200608,64.75,64.75,64.59,64.59
2005/08/18,200608,64.67,64.67,64.67,64.67
2005/08/19,200608,65.7,66.19,65.7,66.19
2005/08/22,200608,66.14,66.14,66.14,66.14
2005/08/23,200608,66.7,66.7,66.7,66.7
2005/08/24,200608,67.05,68.5,67.05,68.5
2005/08/25,200608,68.7,68.72,68.7,68.72
2005/08/26,200608,67.44,67.44,67.44,67.44
2005/08/29,200608,69.38,69.38,68,68
2005/08/30,200608,68.8,69.5,68.8,69.08
2005/08/31,200608,68.94,68.94,68.94,68.94
2005/09/01,200608,69.61,69.61,69.61,69.61
2005/09/02,200608,68.37,68.37,68.37,68.37
2005/09/06,200608,67.67,67.71,67.67,67.71
2005/09/07,200608,67.57,67.57,66.39,66.39
2005/09/08,200608,66.7,66.7,66.7,66.7
2005/09/09,200608,66.6,66.75,66.1,66.1
2005/09/12,200608,65.1,65.38,65,65.38
2005/09/13,200608,65.1,65.1,65.1,65.1
2005/09/14,200608,65.5,66.81,65.5,66.81
2005/09/15,200608,66.8,66.8,66.49,66.49
2005/09/16,200608,65.9,65.9,64.84,64.84
2005/09/19,200608,65.9,67.92,65.9,67.92
2005/09/20,200608,66.84,66.84,66.84,66.84
2005/09/21,200608,67.39,67.39,67.1,67.1
2005/09/22,200608,67.4,67.4,67.26,67.26
2005/09/23,200608,65.71,65.71,65.71,65.71
2005/09/26,200608,67.04,67.04,67.04,67.04
2005/09/27,200608,66.5,66.5,66.5,66.5
2005/09/28,200608,67.26,67.26,67.26,67.26
2005/09/29,200608,67.51,67.51,66.64,66.64
2005/09/30,200608,66.25,66.94,66.25,66.94
2005/10/03,200608,66.9,66.9,66,66
2005/10/04,200608,64.8,64.8,64.79,64.79
2005/10/05,200608,64.02,64.02,64.02,64.02
2005/10/06,200608,63.6,63.6,62.33,62.33
2005/10/07,200608,62.9,63.04,62.9,63.04
2005/10/10,200608,63.02,63.02,63.02,63.02
2005/10/11,200608,63.85,64.33,63.85,64.33
2005/10/12,200608,64.18,64.49,64.18,64.49
2005/10/13,200608,63.68,63.68,63.68,63.68
2005/10/14,200608,63.24,63.39,62.59,62.59
2005/10/17,200608,63.15,63.36,63.15,63.36
2005/10/18,200608,61.7,61.8,61.7,61.8
2005/10/19,200608,60.7,60.94,60.7,60.94
2005/10/20,200608,60.05,60.05,60.05,60.05
2005/10/21,200608,60.4,61.26,60.4,61.26
2005/10/24,200608,61.09,61.09,61.09,61.09
2005/10/25,200608,61.27,63.4,61.27,63.4
2005/10/26,200608,63.5,63.5,62.02,62.02
2005/10/27,200608,62.22,62.23,61.6,62.23
2005/10/28,200608,62.16,62.16,62.16,62.16
2005/10/31,200608,60.9,61.27,60.9,61.27
2005/11/01,200608,61.25,61.54,61.25,61.54
2005/11/02,200608,61.5,61.65,61.5,61.65
2005/11/03,200608,62.07,63.51,62.07,63.51
2005/11/04,200608,62.88,63,62.37,62.37
2005/11/07,200608,61.6,61.6,61.59,61.59
2005/11/08,200608,61.61,61.85,61.45,61.79
2005/11/09,200608,61.8,61.8,60.83,60.83
2005/11/10,200608,60.29,60.37,60.01,60.01
2005/11/11,200608,60.05,60.05,59.5,59.72
2005/11/14,200608,60.04,60.04,59.68,59.68
2005/11/15,200608,59.05,59.05,59.05,59.05
2005/11/16,200608,59.1,59.85,59.1,59.85
2005/11/17,200608,59.75,59.75,58.9,58.9
2005/11/18,200608,58.83,59.4,58.83,59.4
2005/11/21,200608,59.58,59.91,59.58,59.91
2005/11/22,200608,60.59,60.59,60.59,60.59
2005/11/23,200608,60.45,60.45,60.37,60.37
2005/11/28,200608,59.32,59.32,59.32,59.32
2005/11/29,200608,59.15,59.15,58.7,58.79
2005/11/30,200608,58.61,59.8,58.61,59.8
2005/12/01,200608,59.48,60.9,59.41,60.9
2005/12/02,200608,61.3,61.83,61.3,61.83
2005/12/05,200608,62.3,62.55,62.3,62.55
2005/12/06,200608,62.3,62.6,62.2,62.51
2005/12/07,200608,62.79,62.79,62.06,62.06
2005/12/08,200608,62.22,63.66,62.22,63.66
2005/12/09,200608,63.9,63.9,62.38,62.38
2005/12/12,200608,62.9,64.08,62.9,64.08
2005/12/13,200608,64,64.25,63.83,64.01
2005/12/14,200608,64.11,64.16,63.75,63.75
2005/12/15,200608,64.15,64.15,63.22,63.22
2005/12/16,200608,61.29,61.29,61.29,61.29
2005/12/19,200608,61.51,61.63,60.35,60.39
2005/12/20,200608,60.8,60.8,60.38,60.38
2005/12/21,200608,60.7,60.78,60.7,60.78
2005/12/22,200608,61.08,61.1,60.4,60.49
2005/12/23,200608,60.23,60.9,60.15,60.61
2005/12/27,200608,59.9,60.28,59.9,60.28
2005/12/28,200608,60.5,62.3,60.44,61.92
2005/12/29,200608,62.51,62.51,62.51,62.51
2005/12/30,200608,62.49,63.47,62.49,63.47
2006/01/03,200608,63.72,65.59,63.72,65.59
2006/01/04,200608,64.72,65.68,64.72,65.68
2006/01/05,200608,65.41,65.41,64.97,64.97
2006/01/06,200608,65.33,66.26,65.28,66.26
2006/01/09,200608,66.37,66.57,65.86,65.86
2006/01/10,200608,66.25,66.25,65.86,65.86
2006/01/11,200608,66.25,66.25,66.04,66.04
2006/01/12,200608,66.03,66.46,65.99,66.06
2006/01/13,200608,65.92,66.36,65.6,66.3
2006/01/17,200608,67.7,68.41,67.7,68.41
2006/01/18,200608,68.67,68.67,67.42,67.73
2006/01/19,200608,67.54,68.67,67.54,68.67
2006/01/20,200608,68.65,70.04,68.65,69.88
2006/01/23,200608,70.01,70.49,69.14,69.69
2006/01/24,200608,69.31,69.4,68.81,68.81
2006/01/25,200608,68.48,68.48,67.3,67.75
2006/01/26,200608,67.72,68.3,67.36,68.3
2006/01/27,200608,68.68,69.82,68.59,69.82
2006/01/30,200608,69.71,70.46,69.4,70.46
2006/01/31,200608,70.44,70.5,69.95,70.24
2006/02/01,200608,69.86,70.49,69.06,69.06
2006/02/02,200608,68.79,69.49,67.42,67.42
2006/02/03,200608,67.5,68.24,67.33,68.24
2006/02/06,200608,69.13,69.13,68.18,68.18
2006/02/07,200608,67.92,67.92,66.45,66.57
2006/02/08,200608,66.43,66.5,65.86,65.86
2006/02/09,200608,65.83,66.5,65.78,65.88
2006/02/10,200608,65.88,66.17,65.3,65.34
2006/02/13,200608,64.99,65.38,64.86,64.86
2006/02/14,200608,64.77,64.86,63.68,63.68
2006/02/15,200608,62.84,64.06,62.24,62.24
2006/02/16,200608,62.31,63.11,62.31,63.11
2006/02/17,200608,64.13,64.24,63.95,64.24
2006/02/21,200608,65.21,65.55,64.85,65.55
2006/02/22,200608,65.16,65.16,64,64.32
2006/02/23,200608,64.32,64.75,63.75,64.43
2006/02/24,200608,64.5,66.25,64.5,66.24
2006/02/27,200608,65.84,65.84,64.69,64.69
2006/02/28,200608,64.57,65.42,64.37,65.42
2005/07/01,200609,60.17,60.17,60.17,60.17
2005/07/05,200609,61.69,61.69,61.69,61.69
2005/07/06,200609,61.8,62.61,61.8,62.61
2005/07/07,200609,61.4,62.13,61.4,62.13
2005/07/08,200609,62.15,62.25,61.08,61.08
2005/07/11,200609,61.08,61.08,61.08,61.08
2005/07/12,200609,61.96,61.96,61.96,61.96
2005/07/13,200609,61.24,61.24,61.24,61.24
2005/07/14,200609,59.25,59.25,59.25,59.25
2005/07/15,200609,59.5,59.6,59.5,59.54
2005/07/18,200609,59.24,59.24,59.24,59.24
2005/07/19,200609,58.99,59.5,58.99,59.5
2005/07/20,200609,59.1,59.2,59.02,59.02
2005/07/21,200609,58.62,58.62,58.62,58.62
2005/07/22,200609,59.08,59.88,59.08,59.88
2005/07/25,200609,60.36,60.36,60.36,60.36
2005/07/26,200609,60.41,60.8,60.41,60.77
2005/07/27,200609,61.17,61.17,61.17,61.17
2005/07/28,200609,61.4,62.33,61.4,62.33
2005/07/29,200609,63,63,63,63
2005/08/01,200609,64,64.25,63.9,64.1
2005/08/02,200609,64.12,64.36,63.55,64.36
2005/08/03,200609,63.4,63.4,63.4,63.4
2005/08/04,200609,63.65,63.7,63.65,63.7
2005/08/05,200609,64.38,64.38,64.38,64.38
2005/08/08,200609,64.59,65.17,64.5,65.17
2005/08/09,200609,65.08,65.08,64.66,64.66
2005/08/10,200609,66.22,66.22,66.22,66.22
2005/08/11,200609,66.31,66.31,66.31,66.31
2005/08/12,200609,66.25,66.25,66.25,66.25
2005/08/15,200609,66.5,66.86,66.5,66.86
2005/08/16,200609,66.86,66.86,66.85,66.85
2005/08/17,200609,66.92,66.92,64.42,64.42
2005/08/18,200609,64.51,64.51,64.51,64.51
2005/08/19,200609,65.99,65.99,65.99,65.99
2005/08/22,200609,65.94,65.94,65.94,65.94
2005/08/23,200609,66.2,66.53,66.2,66.53
2005/08/24,200609,68.33,68.33,68.33,68.33
2005/08/25,200609,68.4,68.54,68.4,68.54
2005/08/26,200609,67.26,67.26,67.26,67.26
2005/08/29,200609,69.2,69.2,67.82,67.82
2005/08/30,200609,68.86,68.86,68.86,68.86
2005/08/31,200609,68.73,68.73,68.73,68.73
2005/09/01,200609,69.39,69.39,69.39,69.39
2005/09/02,200609,68.17,68.17,68.17,68.17
2005/09/06,200609,68.35,68.35,67.4,67.53
2005/09/07,200609,66.23,66.23,66.23,66.23
2005/09/08,200609,66.56,66.56,66.56,66.56
2005/09/09,200609,65.95,65.95,65.95,65.95
2005/09/12,200609,65.25,65.25,65.25,65.25
2005/09/13,200609,65.15,65.54,64.96,64.96
2005/09/14,200609,66.65,66.65,66.65,66.65
2005/09/15,200609,66.35,66.35,66.35,66.35
2005/09/16,200609,64.72,64.72,64.72,64.72
2005/09/19,200609,67.75,67.75,67.75,67.75
2005/09/20,200609,66.7,66.7,66.7,66.7
2005/09/21,200609,66.96,66.96,66.96,66.96
2005/09/22,200609,67.15,67.15,67.15,67.15
2005/09/23,200609,67.24,67.28,65.64,65.64
2005/09/26,200609,65.3,66.95,65.3,66.95
2005/09/27,200609,66.42,66.42,66.42,66.42
2005/09/28,200609,67.16,67.16,67.16,67.16
2005/09/29,200609,67.1,67.1,66.52,66.52
2005/09/30,200609,66.3,66.83,66.3,66.83
2005/10/03,200609,66.8,66.8,65.89,65.89
2005/10/04,200609,64.45,64.7,64.1,64.7
2005/10/05,200609,64.85,64.85,63.95,63.95
2005/10/06,200609,62.28,62.28,62.28,62.28
2005/10/07,200609,62.58,63,62.58,63
2005/10/10,200609,62.98,62.98,62.98,62.98
2005/10/11,200609,62.98,64.28,62.98,64.28
2005/10/12,200609,64.4,64.43,64.12,64.43
2005/10/13,200609,63.63,63.63,63.63,63.63
2005/10/14,200609,63.19,63.34,62.53,62.53
2005/10/17,200609,63.26,63.26,63.26,63.26
2005/10/18,200609,61.5,61.69,61.5,61.69
2005/10/19,200609,61,61,60.83,60.83
2005/10/20,200609,59.97,59.97,59.97,59.97
2005/10/21,200609,60.1,61.23,60.1,61.23
2005/10/24,200609,61.07,61.07,61.07,61.07
2005/10/25,200609,63.36,63.36,63.36,63.36
2005/10/26,200609,61.99,61.99,61.99,61.99
2005/10/27,200609,62.15,62.2,62.15,62.2
2005/10/28,200609,62.35,62.35,61.95,62.13
2005/10/31,200609,61.5,61.5,61.1,61.26
2005/11/01,200609,61.07,61.54,61.07,61.54
2005/11/02,200609,61.24,61.66,61.24,61.66
2005/11/03,200609,62.3,63.51,62.3,63.51
2005/11/04,200609,62.8,62.9,62.36,62.36
2005/11/07,200609,61.58,61.58,61.58,61.58
2005/11/08,200609,61.78,61.78,61.78,61.78
2005/11/09,200609,61.4,61.4,60.82,60.82
2005/11/10,200609,60.45,60.45,60,60.02
2005/11/11,200609,59.64,59.74,59.64,59.74
2005/11/14,200609,60.05,60.05,59.7,59.7
2005/11/15,200609,59.1,59.1,59.1,59.1
2005/11/16,200609,59.85,59.9,59.85,59.9
2005/11/17,200609,58.96,58.96,58.96,58.96
2005/11/18,200609,58.84,59.47,58.84,59.47
2005/11/21,200609,59.9,59.98,59.9,59.98
2005/11/22,200609,60.75,60.75,60.64,60.64
2005/11/23,200609,60.42,60.42,60.42,60.42
2005/11/28,200609,59,59.39,58.9,59.39
2005/11/29,200609,59.2,59.2,58.88,58.88
2005/11/30,200609,58.5,59.92,58.4,59.92
2005/12/01,200609,59.62,61.02,59.55,61.02
2005/12/02,200609,61.6,61.95,61.45,61.95
2005/12/05,200609,62.3,62.75,62.3,62.68
2005/12/06,200609,62.4,62.75,62.4,62.64
2005/12/07,200609,62.92,63.13,62.21,62.21
2005/12/08,200609,62.7,63.82,62.7,63.82
2005/12/09,200609,64.06,64.06,62.54,62.54
2005/12/12,200609,63.1,64.23,63.1,64.23
2005/12/13,200609,64.2,64.2,64.14,64.14
2005/12/14,200609,64.22,64.4,63.89,63.89
2005/12/15,200609,64.2,64.2,63.38,63.38
2005/12/16,200609,62,62.5,61.46,61.46
2005/12/19,200609,61.67,61.82,60.58,60.58
2005/12/20,200609,60.98,61.11,60.58,60.58
2005/12/21,200609,60.97,60.97,60.97,60.97
2005/12/22,200609,61.28,61.28,60.68,60.68
2005/12/23,200609,60.8,60.8,60.8,60.8
2005/12/27,200609,60.15,60.47,60,60.47
2005/12/28,200609,60.71,62.11,60.65,62.11
2005/12/29,200609,61.79,62.75,61.75,62.7
2005/12/30,200609,63.66,63.66,63.66,63.66
2006/01/03,200609,63.89,66.06,63.89,65.77
2006/01/04,200609,65.3,65.84,65.1,65.84
2006/01/05,200609,65.58,65.74,65.1,65.1
2006/01/06,200609,65.46,66.35,65.41,66.35
2006/01/09,200609,66.46,66.68,65.85,65.98
2006/01/10,200609,65.96,66.66,65.96,66.01
2006/01/11,200609,66.18,66.18,66.18,66.18
2006/01/12,200609,66.2,66.2,66.2,66.2
2006/01/13,200609,66.2,66.5,65.7,66.46
2006/01/17,200609,67.65,68.54,67.6,68.54
2006/01/18,200609,68.83,68.83,67.87,67.87
2006/01/19,200609,68.03,68.8,67.66,68.8
2006/01/20,200609,69.2,70.15,69.15,69.99
2006/01/23,200609,70.22,70.54,69.42,69.81
2006/01/24,200609,69.6,69.65,68.94,68.94
2006/01/25,200609,68.4,68.4,67.7,67.9
2006/01/26,200609,67.88,68.65,67.55,68.45
2006/01/27,200609,69.32,69.96,69.16,69.96
2006/01/30,200609,69.85,70.6,69.69,70.6
2006/01/31,200609,70.2,70.41,70.1,70.41
2006/02/01,200609,70.04,70.75,69.24,69.24
2006/02/02,200609,69.13,69.67,67.64,67.64
2006/02/03,200609,67.67,68.48,67.15,68.48
2006/02/06,200609,69.05,69.05,68.44,68.44
2006/02/07,200609,68.05,68.1,66.87,66.87
2006/02/08,200609,66.3,66.5,66.16,66.16
2006/02/09,200609,66.16,66.95,65.85,66.17
2006/02/10,200609,66.17,66.48,65.65,65.65
2006/02/13,200609,65.29,65.71,65.19,65.19
2006/02/14,200609,65.04,65.04,64.04,64.04
2006/02/15,200609,63.95,64.42,62.63,62.63
2006/02/16,200609,62.7,63.5,62.7,63.5
2006/02/17,200609,64.12,64.61,63.92,64.61
2006/02/21,200609,65.39,65.89,65.2,65.89
2006/02/22,200609,65.51,65.51,64.5,64.74
2006/02/23,200609,64.75,64.89,64.25,64.89
2006/02/24,200609,64.98,66.9,64.93,66.63
2006/02/27,200609,66.11,66.31,65.16,65.16
2006/02/28,200609,65.05,65.89,64.73,65.89
2005/07/01,200610,60.04,60.04,60.04,60.04
2005/07/05,200610,61.56,61.56,61.56,61.56
2005/07/06,200610,61.9,62.46,61.9,62.46
2005/07/07,200610,62.35,62.38,61.2,61.98
2005/07/08,200610,62.1,62.1,60.93,60.93
2005/07/11,200610,60.95,60.95,60.95,60.95
2005/07/12,200610,61.82,61.82,61.82,61.82
2005/07/13,200610,61.1,61.1,61.1,61.1
2005/07/14,200610,59.12,59.12,59.12,59.12
2005/07/15,200610,59.4,59.4,59.4,59.4
2005/07/18,200610,59.11,59.11,59.11,59.11
2005/07/19,200610,59.37,59.37,59.37,59.37
2005/07/20,200610,60,60,58.9,58.9
2005/07/21,200610,58.51,58.51,58.51,58.51
2005/07/22,200610,59.75,59.75,59.75,59.75
2005/07/25,200610,60,60.23,60,60.23
2005/07/26,200610,60.25,60.64,60.25,60.64
2005/07/27,200610,60.65,61.05,60.65,61.05
2005/07/28,200610,61.41,62.22,61.41,62.22
2005/07/29,200610,62.89,62.89,62.89,62.89
2005/08/01,200610,63.99,63.99,63.99,63.99
2005/08/02,200610,63.92,64.25,63.4,64.25
2005/08/03,200610,63.29,63.29,63.29,63.29
2005/08/04,200610,63.7,63.7,63.58,63.58
2005/08/05,200610,64.24,64.24,64.24,64.24
2005/08/08,200610,64.97,64.97,64.97,64.97
2005/08/09,200610,64.9,64.9,64.46,64.46
2005/08/10,200610,64.46,66,64.46,66
2005/08/11,200610,66.06,66.06,66.06,66.06
2005/08/12,200610,66,66.44,66,66.02
2005/08/15,200610,66.1,66.66,66.1,66.66
2005/08/16,200610,67.15,67.15,66.66,66.66
2005/08/17,200610,64.24,64.24,64.24,64.24
2005/08/18,200610,64.34,64.34,64.34,64.34
2005/08/19,200610,65.78,65.78,65.78,65.78
2005/08/22,200610,65.85,65.85,65.73,65.73
2005/08/23,200610,66.37,66.37,66.37,66.37
2005/08/24,200610,67,68.16,67,68.16
2005/08/25,200610,68.36,68.36,68.36,68.36
2005/08/26,200610,67.08,67.08,67.08,67.08
2005/08/29,200610,68.5,68.5,67.63,67.63
2005/08/30,200610,68.34,68.65,67.65,68.65
2005/08/31,200610,68.45,68.6,68.45,68.52
2005/09/01,200610,69.17,69.17,69.17,69.17
2005/09/02,200610,67.95,68.4,67.95,67.97
2005/09/06,200610,68.15,68.15,67.2,67.34
2005/09/07,200610,65.8,66.07,65.8,66.07
2005/09/08,200610,66.42,66.42,66.42,66.42
2005/09/09,200610,65.8,65.8,65.8,65.8
2005/09/12,200610,65.11,65.11,65.11,65.11
2005/09/13,200610,64.81,64.81,64.81,64.81
2005/09/14,200610,66.48,66.48,66.48,66.48
2005/09/15,200610,66.62,66.62,66.2,66.2
2005/09/16,200610,64.6,64.6,64.6,64.6
2005/09/19,200610,67.58,67.58,67.58,67.58
2005/09/20,200610,66.56,66.56,66.56,66.56
2005/09/21,200610,66.81,66.81,66.81,66.81
2005/09/22,200610,67.03,67.03,67.03,67.03
2005/09/23,200610,65.55,65.55,65.55,65.55
2005/09/26,200610,66.84,66.84,66.84,66.84
2005/09/27,200610,66.32,66.32,66.32,66.32
2005/09/28,200610,67.04,67.04,67.04,67.04
2005/09/29,200610,66.39,66.39,66.39,66.39
2005/09/30,200610,66.71,66.71,66.71,66.71
2005/10/03,200610,65.77,65.77,65.77,65.77
2005/10/04,200610,64.4,64.6,64.4,64.6
2005/10/05,200610,63.87,63.87,63.87,63.87
2005/10/06,200610,62.22,62.22,62.22,62.22
2005/10/07,200610,62.82,62.95,62.63,62.95
2005/10/10,200610,62.93,62.93,62.93,62.93
2005/10/11,200610,64.23,64.23,64.23,64.23
2005/10/12,200610,64.37,64.37,64.37,64.37
2005/10/13,200610,63.58,63.58,63.58,63.58
2005/10/14,200610,63.16,63.31,62.47,62.47
2005/10/17,200610,63.16,63.16,63.16,63.16
2005/10/18,200610,61.58,61.58,61.58,61.58
2005/10/19,200610,61,61,60.72,60.72
2005/10/20,200610,59.89,59.89,59.89,59.89
2005/10/21,200610,60.6,61.19,60.6,61.19
2005/10/24,200610,61.03,61.03,61.03,61.03
2005/10/25,200610,62.25,63.31,62.25,63.31
2005/10/26,200610,63.25,63.25,61.95,61.95
2005/10/27,200610,62.16,62.16,62.16,62.16
2005/10/28,200610,62.09,62.09,62.09,62.09
2005/10/31,200610,61.4,61.4,61.24,61.24
2005/11/01,200610,61.15,61.53,61.15,61.53
2005/11/02,200610,61.67,61.67,61.67,61.67
2005/11/03,200610,63.05,63.51,63.05,63.51
2005/11/04,200610,62.8,62.8,62.35,62.35
2005/11/07,200610,61.57,61.57,61.57,61.57
2005/11/08,200610,61.17,61.77,61.15,61.77
2005/11/09,200610,61.2,61.2,60.81,60.81
2005/11/10,200610,60.03,60.03,60.03,60.03
2005/11/11,200610,59.64,59.76,59.64,59.76
2005/11/14,200610,60.06,60.06,59.72,59.72
2005/11/15,200610,59.13,59.13,59.13,59.13
2005/11/16,200610,59.93,59.93,59.93,59.93
2005/11/17,200610,59.8,59.87,59,59
2005/11/18,200610,59,59.52,59,59.52
2005/11/21,200610,60.03,60.03,60.03,60.03
2005/11/22,200610,60.67,60.67,60.67,60.67
2005/11/23,200610,60.45,60.45,60.45,60.45
2005/11/28,200610,59.25,59.44,59.25,59.44
2005/11/29,200610,59.28,59.28,58.95,58.95
2005/11/30,200610,58.33,60,58.31,60
2005/12/01,200610,59.82,61.09,59.82,61.09
2005/12/02,200610,62.02,62.02,62.02,62.02
2005/12/05,200610,62.76,62.76,62.76,62.76
2005/12/06,200610,62.75,62.75,62.72,62.72
2005/12/07,200610,63.02,63.23,62.32,62.32
2005/12/08,200610,62.6,63.94,62.6,63.94
2005/12/09,200610,64.19,64.19,62.66,62.66
2005/12/12,200610,64.34,64.34,64.34,64.34
2005/12/13,200610,64.23,64.23,64.23,64.23
2005/12/14,200610,63.99,63.99,63.99,63.99
2005/12/15,200610,63.5,63.5,63.5,63.5
2005/12/16,200610,61.59,61.59,61.59,61.59
2005/12/19,200610,61.69,61.98,60.72,60.72
2005/12/20,200610,61.27,61.32,60.73,60.73
2005/12/21,200610,61.12,61.12,61.12,61.12
2005/12/22,200610,61.44,61.44,60.83,60.83
2005/12/23,200610,60.95,60.95,60.95,60.95
2005/12/27,200610,60.62,60.62,60.62,60.62
2005/12/28,200610,60.9,62.26,60.9,62.26
2005/12/29,200610,61.92,63,61.88,62.85
2005/12/30,200610,63.81,63.81,63.81,63.81
2006/01/03,200610,64.04,66.21,64.04,65.91
2006/01/04,200610,65.5,65.96,65.4,65.96
2006/01/05,200610,65.69,66,65.2,65.2
2006/01/06,200610,66.1,66.42,66,66.42
2006/01/09,200610,66.08,66.08,66.08,66.08
2006/01/10,200610,66.7,66.7,66.14,66.14
2006/01/11,200610,66.3,66.3,66.3,66.3
2006/01/12,200610,67,67,66.32,66.32
2006/01/13,200610,66.16,66.6,65.91,66.6
2006/01/17,200610,68.05,68.65,67.95,68.65
2006/01/18,200610,68.05,68.05,67.6,67.99
2006/01/19,200610,67.88,68.91,67.55,68.91
2006/01/20,200610,69.28,70.07,69.28,70.07
2006/01/23,200610,70.59,70.59,69.55,69.9
2006/01/24,200610,69.8,69.8,69.04,69.04
2006/01/25,200610,68.4,68.4,68.02,68.02
2006/01/26,200610,67.9,68.9,67.9,68.56
2006/01/27,200610,69.35,70.06,69.26,70.06
2006/01/30,200610,69.92,70.7,69.8,70.7
2006/01/31,200610,70.6,70.6,70,70.53
2006/02/01,200610,70.9,71.2,69.37,69.37
2006/02/02,200610,68.55,68.6,67.81,67.81
2006/02/03,200610,67.84,68.67,67.35,68.67
2006/02/06,200610,69.24,69.4,68.65,68.65
2006/02/07,200610,68.38,68.38,67.11,67.11
2006/02/08,200610,66.77,66.82,66.4,66.4
2006/02/09,200610,66.39,67.1,66.25,66.4
2006/02/10,200610,66.39,66.71,65.9,65.91
2006/02/13,200610,65.65,66.15,65.46,65.46
2006/02/14,200610,65.23,65.23,64.34,64.34
2006/02/15,200610,64.16,64.73,62.96,62.96
2006/02/16,200610,63.18,63.83,63.18,63.83
2006/02/17,200610,64.37,64.92,64.25,64.92
2006/02/21,200610,65.68,66.19,65.68,66.19
2006/02/22,200610,64.9,65.1,64.85,65.1
2006/02/23,200610,65.05,65.5,64.7,65.28
2006/02/24,200610,65.42,67.3,65.42,66.96
2006/02/27,200610,66.17,66.48,65.5,65.55
2006/02/28,200610,65.41,66.28,65.12,66.28
2005/07/01,200611,59.9,59.9,59.9,59.9
2005/07/05,200611,61.42,61.42,61.42,61.42
2005/07/06,200611,61.75,62.3,61.75,62.3
2005/07/07,200611,62.2,62.2,61.1,61.82
2005/07/08,200611,62.04,62.04,60.78,60.78
2005/07/11,200611,60.82,60.82,60.82,60.82
2005/07/12,200611,61.68,61.68,61.68,61.68
2005/07/13,200611,60.96,60.96,60.96,60.96
2005/07/14,200611,58.99,58.99,58.99,58.99
2005/07/15,200611,59,59.26,59,59.26
2005/07/18,200611,58.98,58.98,58.98,58.98
2005/07/19,200611,59.24,59.24,59.24,59.24
2005/07/20,200611,58.77,58.77,58.77,58.77
2005/07/21,200611,58.4,58.4,58.4,58.4
2005/07/22,200611,59.62,59.62,59.62,59.62
2005/07/25,200611,60.1,60.1,60.1,60.1
2005/07/26,200611,60.51,60.51,60.51,60.51
2005/07/27,200611,60.53,60.93,60.53,60.93
2005/07/28,200611,61.29,62.1,61.29,62.1
2005/07/29,200611,62.77,62.77,62.77,62.77
2005/08/01,200611,63.03,64,63.03,63.87
2005/08/02,200611,63.6,64.13,63.6,64.13
2005/08/03,200611,63.17,63.17,63.17,63.17
2005/08/04,200611,63.45,63.45,63.45,63.45
2005/08/05,200611,64.09,64.09,64.09,64.09
2005/08/08,200611,64.76,64.76,64.76,64.76
2005/08/09,200611,64.16,64.25,64.16,64.25
2005/08/10,200611,64.29,65.77,64.29,65.77
2005/08/11,200611,65.81,65.81,65.81,65.81
2005/08/12,200611,66.09,66.09,65.7,65.78
2005/08/15,200611,66.46,66.46,66.46,66.46
2005/08/16,200611,66.47,66.47,66.47,66.47
2005/08/17,200611,64.06,64.06,64.06,64.06
2005/08/18,200611,64.17,64.17,64.17,64.17
2005/08/19,200611,64.39,65.57,64.37,65.57
2005/08/22,200611,65.52,65.52,65.52,65.52
2005/08/23,200611,65.15,66.21,65.15,66.21
2005/08/24,200611,67.4,68,67.4,68
2005/08/25,200611,68.19,68.19,68.19,68.19
2005/08/26,200611,66.9,66.9,66.9,66.9
2005/08/29,200611,68.4,68.4,67.44,67.44
2005/08/30,200611,68.44,68.44,68.44,68.44
2005/08/31,200611,68.31,68.31,68.31,68.31
2005/09/01,200611,68.95,68.95,68.95,68.95
2005/09/02,200611,67.77,67.77,67.77,67.77
2005/09/06,200611,67.11,67.84,67.07,67.15
2005/09/07,200611,65.9,65.9,65.9,65.9
2005/09/08,200611,66.27,66.27,66.27,66.27
2005/09/09,200611,65.65,65.65,65.65,65.65
2005/09/12,200611,64.96,64.96,64.96,64.96
2005/09/13,200611,64.66,64.66,64.66,64.66
2005/09/14,200611,66.31,66.31,66.31,66.31
2005/09/15,200611,66.05,66.05,66.05,66.05
2005/09/16,200611,64.46,64.46,64.46,64.46
2005/09/19,200611,67.39,67.39,67.39,67.39
2005/09/20,200611,66.4,66.4,66.4,66.4
2005/09/21,200611,66.73,66.73,66.65,66.65
2005/09/22,200611,66.89,66.89,66.89,66.89
2005/09/23,200611,65.43,65.43,65.43,65.43
2005/09/26,200611,66.71,66.71,66.71,66.71
2005/09/27,200611,66.2,66.2,66.2,66.2
2005/09/28,200611,66.9,66.9,66.9,66.9
2005/09/29,200611,66.24,66.24,66.24,66.24
2005/09/30,200611,66.57,66.57,66.57,66.57
2005/10/03,200611,65.63,65.63,65.63,65.63
2005/10/04,200611,64.48,64.48,64.48,64.48
2005/10/05,200611,63.76,63.76,63.76,63.76
2005/10/06,200611,62.13,62.13,62.13,62.13
2005/10/07,200611,62.5,62.86,62.5,62.86
2005/10/10,200611,62.84,62.84,62.84,62.84
2005/10/11,200611,64.14,64.14,64.14,64.14
2005/10/12,200611,64.3,64.3,64.1,64.27
2005/10/13,200611,63.48,63.48,63.48,63.48
2005/10/14,200611,63.08,63.23,62.36,62.36
2005/10/17,200611,62.6,63.02,62.6,63.02
2005/10/18,200611,61.43,61.43,61.43,61.43
2005/10/19,200611,61,61,60.57,60.57
2005/10/20,200611,59.76,59.76,59.76,59.76
2005/10/21,200611,61.08,61.08,61.08,61.08
2005/10/24,200611,60.92,60.92,60.92,60.92
2005/10/25,200611,63.19,63.19,63.19,63.19
2005/10/26,200611,61.84,61.84,61.84,61.84
2005/10/27,200611,62.05,62.05,62.05,62.05
2005/10/28,200611,61.6,61.98,61.6,61.98
2005/10/31,200611,61.16,61.16,61.16,61.16
2005/11/01,200611,61.1,61.46,61.05,61.46
2005/11/02,200611,61.63,61.63,61.63,61.63
2005/11/03,200611,63.45,63.45,63.45,63.45
2005/11/04,200611,62.75,62.75,62.28,62.28
2005/11/07,200611,61.5,61.5,61.5,61.5
2005/11/08,200611,61.14,61.7,61.14,61.7
2005/11/09,200611,60.74,60.74,60.74,60.74
2005/11/10,200611,59.98,59.98,59.98,59.98
2005/11/11,200611,59.71,59.71,59.71,59.71
2005/11/14,200611,60.01,60.01,59.67,59.67
2005/11/15,200611,59.35,59.45,59.1,59.1
2005/11/16,200611,59,59.9,58.9,59.9
2005/11/17,200611,59.78,59.85,59,59
2005/11/18,200611,59,59.53,59,59.53
2005/11/21,200611,59.8,60.04,59.8,60.04
2005/11/22,200611,60.66,60.66,60.66,60.66
2005/11/23,200611,60.44,60.44,60.44,60.44
2005/11/28,200611,59.45,59.45,59.45,59.45
2005/11/29,200611,58.98,58.98,58.98,58.98
2005/11/30,200611,58.65,60.05,58.65,60.05
2005/12/01,200611,61.14,61.14,61.14,61.14
2005/12/02,200611,62.07,62.07,62.07,62.07
2005/12/05,200611,62.61,62.82,62.61,62.82
2005/12/06,200611,62.8,62.8,62.78,62.78
2005/12/07,200611,63.27,63.27,62.41,62.41
2005/12/08,200611,62.7,64.04,62.7,64.04
2005/12/09,200611,64.35,64.35,62.76,62.76
2005/12/12,200611,64.6,64.6,64.43,64.43
2005/12/13,200611,64.41,64.62,64.3,64.3
2005/12/14,200611,64.06,64.06,64.06,64.06
2005/12/15,200611,63.6,63.6,63.5,63.59
2005/12/16,200611,63,63,61.68,61.68
2005/12/19,200611,62.11,62.11,60.83,60.83
2005/12/20,200611,61.41,61.46,60.85,60.85
2005/12/21,200611,61.24,61.24,61.24,61.24
2005/12/22,200611,61.58,61.58,60.95,60.95
2005/12/23,200611,61.07,61.07,61.07,61.07
2005/12/27,200611,60.74,60.74,60.74,60.74
2005/12/28,200611,61.04,62.38,61.04,62.38
2005/12/29,200611,62.02,62.97,61.98,62.97
2005/12/30,200611,63.93,63.93,63.93,63.93
2006/01/03,200611,64.16,66.33,64.16,66.02
2006/01/04,200611,65.45,66.05,65.45,66.05
2006/01/05,200611,65.78,65.78,65.25,65.28
2006/01/06,200611,66.18,66.47,66,66.47
2006/01/09,200611,66.15,66.15,66.15,66.15
2006/01/10,200611,66.8,66.8,66.24,66.24
2006/01/11,200611,66,66.39,66,66.39
2006/01/12,200611,66.59,66.9,66.41,66.41
2006/01/13,200611,66.25,66.71,66.02,66.71
2006/01/17,200611,68.73,68.73,68.73,68.73
2006/01/18,200611,68.08,68.08,68.08,68.08
2006/01/19,200611,67.97,68.99,67.65,68.99
2006/01/20,200611,69.26,70.12,69.16,70.12
2006/01/23,200611,70.6,70.6,69.69,69.96
2006/01/24,200611,69.95,69.95,69.11,69.11
2006/01/25,200611,68.11,68.11,68.11,68.11
2006/01/26,200611,68.09,68.64,68.09,68.64
2006/01/27,200611,69.43,70.13,69.34,70.13
2006/01/30,200611,70.5,70.77,69.9,70.77
2006/01/31,200611,70.25,70.62,70.25,70.62
2006/02/01,200611,70.57,70.57,69.47,69.47
2006/02/02,200611,67.95,67.95,67.95,67.95
2006/02/03,200611,68,68.82,68,68.82
2006/02/06,200611,69.39,69.39,68.82,68.82
2006/02/07,200611,68.56,68.56,67.31,67.31
2006/02/08,200611,67.4,67.4,66.59,66.59
2006/02/09,200611,66.56,67.1,66.45,66.59
2006/02/10,200611,66.7,66.7,65.9,66.13
2006/02/13,200611,65.85,65.85,65.7,65.7
2006/02/14,200611,65.52,65.52,64.61,64.61
2006/02/15,200611,64.45,64.98,63.26,63.26
2006/02/16,200611,64.13,64.13,64.13,64.13
2006/02/17,200611,65.06,65.2,65.06,65.2
2006/02/21,200611,65.96,66.45,65.96,66.45
2006/02/22,200611,65.82,65.82,65.4,65.4
2006/02/23,200611,65.37,65.8,65.3,65.61
2006/02/24,200611,66.12,67.5,66.12,67.24
2006/02/27,200611,66.47,66.75,65.87,65.87
2006/02/28,200611,65.57,66.59,65.57,66.59
2005/07/01,200612,58.53,60,58.16,59.76
2005/07/05,200612,60.25,61.4,60.25,61.28
2005/07/06,200612,61.35,62.25,61.35,62.14
2005/07/07,200612,62.14,62.29,59.94,61.66
2005/07/08,200612,61.5,62.2,60.4,60.63
2005/07/11,200612,59.92,60.69,59.9,60.69
2005/07/12,200612,60.69,62,60.35,61.54
2005/07/13,200612,61.4,61.64,60.82,60.82
2005/07/14,200612,60.55,60.64,58.6,58.86
2005/07/15,200612,59.08,59.35,58.48,59.12
2005/07/18,200612,59.21,59.25,58.25,58.85
2005/07/19,200612,58.8,59.11,58.41,59.11
2005/07/20,200612,59.33,59.72,58.4,58.64
2005/07/21,200612,58.4,58.7,58.15,58.29
2005/07/22,200612,58.49,59.5,58.49,59.5
2005/07/25,200612,59.45,59.98,58.8,59.98
2005/07/26,200612,59.95,60.75,59.6,60.39
2005/07/27,200612,60.4,61.3,60.19,60.81
2005/07/28,200612,60.76,61.98,60.75,61.98
2005/07/29,200612,61.92,62.75,61.92,62.65
2005/08/01,200612,63,63.9,62.86,63.75
2005/08/02,200612,63.45,64.01,63.18,64.01
2005/08/03,200612,64.01,64.26,63.05,63.05
2005/08/04,200612,63.1,63.8,63.09,63.32
2005/08/05,200612,63.35,63.94,63.35,63.94
2005/08/08,200612,63.8,64.6,63.79,64.55
2005/08/09,200612,64.45,64.55,63.7,64.04
2005/08/10,200612,64.34,65.54,63.85,65.54
2005/08/11,200612,65.39,65.6,65.19,65.56
2005/08/12,200612,65.69,65.7,65.35,65.54
2005/08/15,200612,65.37,66.26,65.31,66.26
2005/08/16,200612,66.14,66.95,66.1,66.28
2005/08/17,200612,66.12,66.12,63.88,63.88
2005/08/18,200612,64.11,64.4,63.25,64
2005/08/19,200612,64,65.36,63.86,65.36
2005/08/22,200612,65.4,65.95,65.16,65.31
2005/08/23,200612,65.6,66.05,65.05,66.05
2005/08/24,200612,66.4,68,66.37,67.84
2005/08/25,200612,68.1,68.2,67.4,68.02
2005/08/26,200612,67.66,67.95,66.72,66.72
2005/08/29,200612,68.28,68.79,66.5,67.25
2005/08/30,200612,67.25,68.4,67.25,68.23
2005/08/31,200612,68.25,68.67,67.35,68.1
2005/09/01,200612,68.15,68.75,67.85,68.73
2005/09/02,200612,68.7,68.7,67.5,67.57
2005/09/06,200612,67.1,67.89,66.65,66.96
2005/09/07,200612,66.83,67.35,65.6,65.73
2005/09/08,200612,65.85,66.21,65.1,66.12
2005/09/09,200612,66.3,66.3,65.25,65.5
2005/09/12,200612,65.5,65.5,64.45,64.81
2005/09/13,200612,64.72,65.12,64.2,64.5
2005/09/14,200612,64.45,66.13,64.45,66.13
2005/09/15,200612,65.9,66.45,65.7,65.89
2005/09/16,200612,66.14,66.14,64.31,64.31
2005/09/19,200612,64.7,67.19,64.7,67.19
2005/09/20,200612,66.9,66.9,65.8,66.24
2005/09/21,200612,66.25,67.35,66.25,66.49
2005/09/22,200612,66.95,67.55,66.35,66.75
2005/09/23,200612,66.75,66.75,64.95,65.32
2005/09/26,200612,64.44,66.58,64.2,66.58
2005/09/27,200612,66.46,66.5,66.08,66.08
2005/09/28,200612,66,67.3,65.9,66.76
2005/09/29,200612,66.67,66.8,65.6,66.09
2005/09/30,200612,65.8,66.43,65.25,66.43
2005/10/03,200612,66.55,66.55,65.15,65.49
2005/10/04,200612,65.49,65.49,63.6,64.36
2005/10/05,200612,64.25,64.6,63.55,63.65
2005/10/06,200612,63.15,63.2,61.9,62.03
2005/10/07,200612,62.28,62.76,62.1,62.76
2005/10/10,200612,62.8,62.8,61.1,62.74
2005/10/11,200612,62.72,64.04,62.72,64.04
2005/10/12,200612,64.15,64.4,63.9,64.16
2005/10/13,200612,64.02,64.02,63,63.37
2005/10/14,200612,63.32,63.32,61.7,62.24
2005/10/17,200612,62.87,63.56,62.35,62.87
2005/10/18,200612,62.59,62.6,61,61.27
2005/10/19,200612,60.92,61.45,59.5,60.41
2005/10/20,200612,60.3,60.45,59.3,59.62
2005/10/21,200612,59.6,60.96,59.45,60.96
2005/10/24,200612,60.7,60.8,59.9,60.8
2005/10/25,200612,60.7,63.2,60.49,63.07
2005/10/26,200612,62.95,63.45,61.73,61.73
2005/10/27,200612,61.8,62.4,61.55,61.94
2005/10/28,200612,61.96,62.24,61.55,61.87
2005/10/31,200612,61.8,61.9,60.55,61.07
2005/11/01,200612,60.87,61.6,60.72,61.38
2005/11/02,200612,61.15,61.85,61,61.58
2005/11/03,200612,61.54,63.38,61.54,63.38
2005/11/04,200612,63.37,63.48,62.2,62.2
2005/11/07,200612,62,62.15,60.6,61.42
2005/11/08,200612,61.3,61.62,60.9,61.62
2005/11/09,200612,61.48,61.8,60.66,60.66
2005/11/10,200612,60.22,60.59,59.6,59.92
2005/11/11,200612,59.7,60.1,59.25,59.66
2005/11/14,200612,59.96,60.16,59.4,59.62
2005/11/15,200612,59.59,59.95,59.07,59.07
2005/11/16,200612,59.05,60.15,58.88,59.87
2005/11/17,200612,59.75,60.4,58.98,58.98
2005/11/18,200612,59.1,59.52,58.7,59.52
2005/11/21,200612,59.68,60.05,59.6,60.03
2005/11/22,200612,59.92,61,59.9,60.63
2005/11/23,200612,60.62,60.62,59.95,60.41
2005/11/28,200612,59.82,59.82,59,59.44
2005/11/29,200612,59.35,59.8,58.9,58.99
2005/11/30,200612,58.85,60.08,58.5,60.08
2005/12/01,200612,59.94,61.4,59.74,61.16
2005/12/02,200612,61,62.09,60.83,62.09
2005/12/05,200612,62.24,63.4,62.24,62.84
2005/12/06,200612,62.7,63.05,62.41,62.8
2005/12/07,200612,62.8,63.3,62.3,62.46
2005/12/08,200612,62.35,64.1,62.35,64.1
2005/12/09,200612,63.6,64.5,62.55,62.82
2005/12/12,200612,63.1,64.6,63,64.48
2005/12/13,200612,64.04,64.68,64.04,64.35
2005/12/14,200612,64.25,64.65,64.11,64.11
2005/12/15,200612,64,64.6,63.6,63.66
2005/12/16,200612,63.53,63.59,61.75,61.75
2005/12/19,200612,60.7,62.21,60.7,60.91
2005/12/20,200612,61.05,61.56,60.93,60.93
2005/12/21,200612,61.07,61.32,60.6,61.32
2005/12/22,200612,61.61,61.9,60.8,61.03
2005/12/23,200612,61.05,61.15,60.55,61.15
2005/12/27,200612,60.8,60.9,60.3,60.82
2005/12/28,200612,60.6,62.65,60.6,62.46
2005/12/29,200612,62.5,63.2,62.07,63.05
2005/12/30,200612,63.05,64.01,62.5,64.01
2006/01/03,200612,64,66.5,64,66.1
2006/01/04,200612,65.9,66.2,65.23,66.11
2006/01/05,200612,66.01,66.14,65.3,65.34
2006/01/06,200612,65.27,66.5,65.17,66.5
2006/01/09,200612,66.5,66.89,65.7,66.2
2006/01/10,200612,66,66.92,65.85,66.31
2006/01/11,200612,66.3,66.9,65.5,66.45
2006/01/12,200612,66.5,67.3,66.47,66.47
2006/01/13,200612,66.29,66.84,65.95,66.79
2006/01/17,200612,67.4,68.78,67.39,68.78
2006/01/18,200612,68.75,69.19,67.8,68.14
2006/01/19,200612,68.15,69.05,68,69.05
2006/01/20,200612,69.1,70.6,69.02,70.15
2006/01/23,200612,70.55,70.61,69.35,70
2006/01/24,200612,69.85,69.9,69.16,69.16
2006/01/25,200612,69.01,69.05,67.9,68.18
2006/01/26,200612,68.18,69.2,67.82,68.7
2006/01/27,200612,68.85,70.17,68.85,70.17
2006/01/30,200612,70.47,70.82,69.9,70.82
2006/01/31,200612,70.75,71.02,70.15,70.69
2006/02/01,200612,70.44,71.7,69.55,69.55
2006/02/02,200612,69.1,70.15,68.05,68.05
2006/02/03,200612,68.18,68.93,67.96,68.93
2006/02/06,200612,68.93,69.8,68.93,68.95
2006/02/07,200612,68.8,68.8,67.45,67.47
2006/02/08,200612,67.34,67.6,66.7,66.74
2006/02/09,200612,66.75,67.4,66.5,66.74
2006/02/10,200612,66.99,67.15,65.8,66.31
2006/02/13,200612,66,66.52,65.7,65.89
2006/02/14,200612,65.85,66,64.8,64.84
2006/02/15,200612,64.8,65.25,63.3,63.51
2006/02/16,200612,63.5,64.4,63.5,64.38
2006/02/17,200612,64.6,65.43,64.6,65.43
2006/02/21,200612,66.5,66.8,65.75,66.67
2006/02/22,200612,66.4,66.46,65.4,65.66
2006/02/23,200612,65.47,66.2,65.25,65.89
2006/02/24,200612,66,67.65,66,67.48
2006/02/27,200612,67.21,67.25,66,66.15
2006/02/28,200612,65.85,66.86,65.69,66.86
2005/07/01,200701,59.64,59.64,59.64,59.64
2005/07/05,200701,61.15,61.15,61.15,61.15
2005/07/06,200701,62,62,62,62
2005/07/07,200701,61.53,61.53,61.53,61.53
2005/07/08,200701,60.47,60.47,60.47,60.47
2005/07/11,200701,60.55,60.55,60.55,60.55
2005/07/12,200701,61.37,61.37,61.37,61.37
2005/07/13,200701,60.65,60.65,60.65,60.65
2005/07/14,200701,58.7,58.7,58.7,58.7
2005/07/15,200701,58.96,58.96,58.96,58.96
2005/07/18,200701,58.7,58.7,58.7,58.7
2005/07/19,200701,58.96,58.96,58.96,58.96
2005/07/20,200701,58.49,58.49,58.49,58.49
2005/07/21,200701,58.15,58.15,58.15,58.15
2005/07/22,200701,59.34,59.34,59.34,59.34
2005/07/25,200701,59.82,59.82,59.82,59.82
2005/07/26,200701,60.23,60.23,60.23,60.23
2005/07/27,200701,60.65,60.65,60.65,60.65
2005/07/28,200701,61.83,61.83,61.83,61.83
2005/07/29,200701,62.51,62.51,62.51,62.51
2005/08/01,200701,62.78,63.61,62.78,63.61
2005/08/02,200701,63.84,63.84,63.84,63.84
2005/08/03,200701,62.88,62.88,62.88,62.88
2005/08/04,200701,63.14,63.14,63.14,63.14
2005/08/05,200701,63.74,63.74,63.74,63.74
2005/08/08,200701,64.32,64.32,64.32,64.32
2005/08/09,200701,63.79,63.79,63.79,63.79
2005/08/10,200701,65.27,65.27,65.27,65.27
2005/08/11,200701,65.25,65.25,65.25,65.25
2005/08/12,200701,65.22,65.22,65.22,65.22
2005/08/15,200701,65.96,65.96,65.96,65.96
2005/08/16,200701,65.99,65.99,65.99,65.99
2005/08/17,200701,63.61,63.61,63.61,63.61
2005/08/18,200701,63.75,63.75,63.75,63.75
2005/08/19,200701,65.09,65.09,65.09,65.09
2005/08/22,200701,65.03,65.03,65.03,65.03
2005/08/23,200701,65.8,65.8,65.8,65.8
2005/08/24,200701,67.59,67.59,67.59,67.59
2005/08/25,200701,67.76,67.76,67.76,67.76
2005/08/26,200701,66.46,66.46,66.46,66.46
2005/08/29,200701,66.99,66.99,66.99,66.99
2005/08/30,200701,67.95,67.95,67.95,67.95
2005/08/31,200701,67.8,67.8,67.8,67.8
2005/09/01,200701,68.42,68.42,68.42,68.42
2005/09/02,200701,67.28,67.28,67.28,67.28
2005/09/06,200701,66.7,66.7,66.7,66.7
2005/09/07,200701,65.49,65.49,65.49,65.49
2005/09/08,200701,65.9,65.9,65.9,65.9
2005/09/09,200701,65.28,65.28,65.28,65.28
2005/09/12,200701,64.6,64.6,64.6,64.6
2005/09/13,200701,64.55,64.55,64.28,64.28
2005/09/14,200701,65.88,65.88,65.88,65.88
2005/09/15,200701,65.58,65.64,65.58,65.64
2005/09/16,200701,64.09,64.09,64.09,64.09
2005/09/19,200701,66.92,66.92,66.92,66.92
2005/09/20,200701,65.97,65.97,65.97,65.97
2005/09/21,200701,66.22,66.22,66.22,66.22
2005/09/22,200701,66.49,66.49,66.49,66.49
2005/09/23,200701,65.1,65.1,65.1,65.1
2005/09/26,200701,66.33,66.33,66.33,66.33
2005/09/27,200701,65.83,65.83,65.83,65.83
2005/09/28,200701,66.49,66.49,66.49,66.49
2005/09/29,200701,65.82,65.82,65.82,65.82
2005/09/30,200701,66.16,66.16,66.16,66.16
2005/10/03,200701,65.23,65.23,65.23,65.23
2005/10/04,200701,64.12,64.12,64.12,64.12
2005/10/05,200701,63.44,63.44,63.44,63.44
2005/10/06,200701,61.85,61.85,61.85,61.85
2005/10/07,200701,62.58,62.58,62.58,62.58
2005/10/10,200701,62.56,62.56,62.56,62.56
2005/10/11,200701,62.75,63.85,62.74,63.85
2005/10/12,200701,63.97,63.97,63.97,63.97
2005/10/13,200701,63.16,63.16,63.16,63.16
2005/10/14,200701,62,62.03,62,62.03
2005/10/17,200701,62.62,62.62,62.62,62.62
2005/10/18,200701,61.01,61.01,61.01,61.01
2005/10/19,200701,60.8,60.8,60.15,60.15
2005/10/20,200701,59.37,59.37,59.37,59.37
2005/10/21,200701,60.73,60.73,60.73,60.73
2005/10/24,200701,60.61,60.61,60.61,60.61
2005/10/25,200701,62.88,62.88,62.88,62.88
2005/10/26,200701,61.54,61.54,61.54,61.54
2005/10/27,200701,61.75,61.75,61.75,61.75
2005/10/28,200701,61.68,61.68,61.68,61.68
2005/10/31,200701,60.9,60.9,60.9,60.9
2005/11/01,200701,61.22,61.22,61.22,61.22
2005/11/02,200701,61.44,61.44,61.44,61.44
2005/11/03,200701,63.23,63.23,63.23,63.23
2005/11/04,200701,62.05,62.05,62.05,62.05
2005/11/07,200701,61.27,61.27,61.27,61.27
2005/11/08,200701,61.49,61.49,61.49,61.49
2005/11/09,200701,60.55,60.55,60.51,60.51
2005/11/10,200701,59.8,59.8,59.8,59.8
2005/11/11,200701,59.54,59.54,59.54,59.54
2005/11/14,200701,59.5,59.5,59.5,59.5
2005/11/15,200701,58.97,58.97,58.97,58.97
2005/11/16,200701,59.77,59.77,59.77,59.77
2005/11/17,200701,58.89,58.89,58.89,58.89
2005/11/18,200701,59,59.44,59,59.44
2005/11/21,200701,59.8,59.95,59.8,59.95
2005/11/22,200701,60.7,60.7,60.55,60.55
2005/11/23,200701,60.2,60.34,60.2,60.34
2005/11/28,200701,58.8,59.39,58.8,59.39
2005/11/29,200701,58.97,58.97,58.97,58.97
2005/11/30,200701,58.75,60.06,58.75,60.06
2005/12/01,200701,61.14,61.14,61.14,61.14
2005/12/02,200701,62.07,62.07,62.07,62.07
2005/12/05,200701,62.82,62.82,62.82,62.82
2005/12/06,200701,62.51,62.78,62.51,62.78
2005/12/07,200701,62.46,62.46,62.46,62.46
2005/12/08,200701,64.12,64.12,64.12,64.12
2005/12/09,200701,62.84,62.84,62.84,62.84
2005/12/12,200701,64.49,64.49,64.49,64.49
2005/12/13,200701,64.35,64.35,64.35,64.35
2005/12/14,200701,64.12,64.12,64.12,64.12
2005/12/15,200701,63.85,63.85,63.68,63.68
2005/12/16,200701,63.35,63.35,61.78,61.78
2005/12/19,200701,61.71,61.74,60.95,60.95
2005/12/20,200701,60.98,60.98,60.98,60.98
2005/12/21,200701,61.37,61.37,61.37,61.37
2005/12/22,200701,61.68,61.75,61.08,61.08
2005/12/23,200701,61.2,61.2,61.2,61.2
2005/12/27,200701,60.87,60.87,60.87,60.87
2005/12/28,200701,60.85,62.51,60.85,62.51
2005/12/29,200701,63.11,63.11,63.11,63.11
2005/12/30,200701,64.07,64.07,64.07,64.07
2006/01/03,200701,64.37,66.17,64.37,66.17
2006/01/04,200701,66.16,66.16,66.16,66.16
2006/01/05,200701,65.2,65.38,65.2,65.38
2006/01/06,200701,66.5,66.5,66.5,66.5
2006/01/09,200701,66.6,66.6,66.22,66.22
2006/01/10,200701,66.35,66.35,66.35,66.35
2006/01/11,200701,66.5,66.5,66.5,66.5
2006/01/12,200701,67.15,67.15,66.51,66.51
2006/01/13,200701,66.85,66.85,66.85,66.85
2006/01/17,200701,67.95,68.82,67.95,68.82
2006/01/18,200701,68.1,68.18,68.1,68.18
2006/01/19,200701,68.25,69.08,68.25,69.08
2006/01/20,200701,69.4,70.5,69.4,70.16
2006/01/23,200701,69.75,70.15,69.75,70.02
2006/01/24,200701,69.9,69.9,69.19,69.19
2006/01/25,200701,68.23,68.23,68.23,68.23
2006/01/26,200701,68.4,68.74,68.4,68.74
2006/01/27,200701,69.8,70.19,69.8,70.19
2006/01/30,200701,70.5,70.86,70,70.86
2006/01/31,200701,71,71,70.74,70.74
2006/02/01,200701,69.61,69.61,69.61,69.61
2006/02/02,200701,70.1,70.1,68.13,68.13
2006/02/03,200701,68.3,69.01,68.3,69.01
2006/02/06,200701,69.6,69.6,69.05,69.05
2006/02/07,200701,68.83,68.83,67.6,67.6
2006/02/08,200701,66.87,66.87,66.87,66.87
2006/02/09,200701,66.98,66.98,66.87,66.87
2006/02/10,200701,66.86,67.12,66.47,66.47
2006/02/13,200701,66.06,66.06,66.06,66.06
2006/02/14,200701,65.6,65.6,65.03,65.03
2006/02/15,200701,65,65,63.72,63.72
2006/02/16,200701,64.22,64.59,64.22,64.59
2006/02/17,200701,65.63,65.63,65.63,65.63
2006/02/21,200701,66.52,66.85,66.1,66.85
2006/02/22,200701,66,66,65.87,65.87
2006/02/23,200701,66,66.5,66,66.12
2006/02/24,200701,67.25,67.75,67.25,67.69
2006/02/27,200701,66.92,66.92,66.25,66.38
2006/02/28,200701,67.08,67.08,67.08,67.08
2005/07/01,200702,59.53,59.53,59.53,59.53
2005/07/05,200702,61.03,61.03,61.03,61.03
2005/07/06,200702,61.87,61.87,61.87,61.87
2005/07/07,200702,61.41,61.41,61.41,61.41
2005/07/08,200702,60.33,60.33,60.33,60.33
2005/07/11,200702,60.43,60.43,60.43,60.43
2005/07/12,200702,61.22,61.22,61.22,61.22
2005/07/13,200702,60.5,60.5,60.5,60.5
2005/07/14,200702,58.56,58.56,58.56,58.56
2005/07/15,200702,58.82,58.82,58.82,58.82
2005/07/18,200702,58.57,58.57,58.57,58.57
2005/07/19,200702,58.83,58.83,58.83,58.83
2005/07/20,200702,58.36,58.36,58.36,58.36
2005/07/21,200702,58.03,58.03,58.03,58.03
2005/07/22,200702,59.19,59.19,59.19,59.19
2005/07/25,200702,58.65,59.67,58.65,59.67
2005/07/26,200702,60.08,60.08,60.08,60.08
2005/07/27,200702,60.5,60.5,60.5,60.5
2005/07/28,200702,61.7,61.7,61.7,61.7
2005/07/29,200702,62.39,62.39,62.39,62.39
2005/08/01,200702,63.49,63.49,63.49,63.49
2005/08/02,200702,63.69,63.69,63.69,63.69
2005/08/03,200702,62.73,62.73,62.73,62.73
2005/08/04,200702,62.98,62.98,62.98,62.98
2005/08/05,200702,63.56,63.56,63.56,63.56
2005/08/08,200702,64.11,64.11,64.11,64.11
2005/08/09,200702,63.52,63.56,63.52,63.56
2005/08/10,200702,64.35,65.02,64.35,65.02
2005/08/11,200702,64.96,64.96,64.96,64.96
2005/08/12,200702,64.92,64.92,64.92,64.92
2005/08/15,200702,65.68,65.68,65.68,65.68
2005/08/16,200702,65.72,65.72,65.72,65.72
2005/08/17,200702,63.36,63.36,63.36,63.36
2005/08/18,200702,63.52,63.52,63.52,63.52
2005/08/19,200702,64.84,64.84,64.84,64.84
2005/08/22,200702,64.77,64.77,64.77,64.77
2005/08/23,200702,65.57,65.57,65.57,65.57
2005/08/24,200702,67.38,67.38,67.38,67.38
2005/08/25,200702,67.54,67.54,67.54,67.54
2005/08/26,200702,66.24,66.24,66.24,66.24
2005/08/29,200702,66.77,66.77,66.77,66.77
2005/08/30,200702,67.71,67.71,67.71,67.71
2005/08/31,200702,67.55,67.55,67.55,67.55
2005/09/01,200702,67.75,68.16,67.75,68.16
2005/09/02,200702,67.04,67.04,67.04,67.04
2005/09/06,200702,66.49,66.49,66.49,66.49
2005/09/07,200702,65.29,65.29,65.29,65.29
2005/09/08,200702,65.7,65.7,65.7,65.7
2005/09/09,200702,65.1,65.1,65.1,65.1
2005/09/12,200702,64.43,64.43,64.43,64.43
2005/09/13,200702,64.1,64.1,64.1,64.1
2005/09/14,200702,65.67,65.67,65.67,65.67
2005/09/15,200702,65.37,65.43,65.37,65.43
2005/09/16,200702,63.9,63.9,63.9,63.9
2005/09/19,200702,66.7,66.7,66.7,66.7
2005/09/20,200702,65.76,65.76,65.76,65.76
2005/09/21,200702,66.01,66.01,66.01,66.01
2005/09/22,200702,66.29,66.29,66.29,66.29
2005/09/23,200702,64.94,64.94,64.94,64.94
2005/09/26,200702,66.14,66.14,66.14,66.14
2005/09/27,200702,65.64,65.64,65.64,65.64
2005/09/28,200702,66.29,66.29,66.29,66.29
2005/09/29,200702,65.62,65.62,65.62,65.62
2005/09/30,200702,65.96,65.96,65.96,65.96
2005/10/03,200702,65.03,65.03,65.03,65.03
2005/10/04,200702,63.94,63.94,63.94,63.94
2005/10/05,200702,63.29,63.29,63.29,63.29
2005/10/06,200702,61.72,61.72,61.72,61.72
2005/10/07,200702,62.45,62.45,62.45,62.45
2005/10/10,200702,62.43,62.43,62.43,62.43
2005/10/11,200702,63.72,63.72,63.72,63.72
2005/10/12,200702,63.84,63.84,63.84,63.84
2005/10/13,200702,62.8,63.02,62.8,63.02
2005/10/14,200702,61.89,61.89,61.89,61.89
2005/10/17,200702,62.44,62.44,62.44,62.44
2005/10/18,200702,60.82,60.82,60.82,60.82
2005/10/19,200702,59.96,59.96,59.96,59.96
2005/10/20,200702,59.19,59.19,59.19,59.19
2005/10/21,200702,60.57,60.57,60.57,60.57
2005/10/24,200702,60.46,60.46,60.46,60.46
2005/10/25,200702,62.73,62.73,62.73,62.73
2005/10/26,200702,61.39,61.39,61.39,61.39
2005/10/27,200702,61.6,61.6,61.6,61.6
2005/10/28,200702,61.53,61.53,61.53,61.53
2005/10/31,200702,60.77,60.77,60.77,60.77
2005/11/01,200702,61.1,61.1,61.1,61.1
2005/11/02,200702,61.34,61.34,61.34,61.34
2005/11/03,200702,63.12,63.12,63.12,63.12
2005/11/04,200702,61.94,61.94,61.94,61.94
2005/11/07,200702,61.16,61.16,61.16,61.16
2005/11/08,200702,61.38,61.38,61.38,61.38
2005/11/09,200702,60.4,60.4,60.4,60.4
2005/11/10,200702,59.7,59.7,59.7,59.7
2005/11/11,200702,59.44,59.44,59.44,59.44
2005/11/14,200702,59.4,59.4,59.4,59.4
2005/11/15,200702,58.89,58.89,58.89,58.89
2005/11/16,200702,59.7,59.7,59.7,59.7
2005/11/17,200702,58.83,58.83,58.83,58.83
2005/11/18,200702,59.39,59.39,59.39,59.39
2005/11/21,200702,59.9,59.9,59.9,59.9
2005/11/22,200702,60.49,60.49,60.49,60.49
2005/11/23,200702,60.29,60.29,60.29,60.29
2005/11/28,200702,59.36,59.36,59.36,59.36
2005/11/29,200702,58.96,58.96,58.96,58.96
2005/11/30,200702,58.73,60.05,58.73,60.05
2005/12/01,200702,61.13,61.13,61.13,61.13
2005/12/02,200702,62.06,62.06,62.06,62.06
2005/12/05,200702,62.82,62.82,62.82,62.82
2005/12/06,200702,62.78,62.78,62.78,62.78
2005/12/07,200702,62.48,62.48,62.48,62.48
2005/12/08,200702,64.14,64.14,64.14,64.14
2005/12/09,200702,62.86,62.86,62.86,62.86
2005/12/12,200702,64.5,64.5,64.5,64.5
2005/12/13,200702,64.36,64.36,64.36,64.36
2005/12/14,200702,64.13,64.13,64.13,64.13
2005/12/15,200702,63.7,63.7,63.7,63.7
2005/12/16,200702,63.4,63.4,61.81,61.81
2005/12/19,200702,60.99,60.99,60.99,60.99
2005/12/20,200702,61.03,61.03,61.03,61.03
2005/12/21,200702,61.42,61.42,61.42,61.42
2005/12/22,200702,61.13,61.13,61.13,61.13
2005/12/23,200702,61.25,61.25,61.25,61.25
2005/12/27,200702,60.92,60.92,60.92,60.92
2005/12/28,200702,62.56,62.56,62.56,62.56
2005/12/29,200702,63.17,63.17,63.17,63.17
2005/12/30,200702,64.13,64.13,64.13,64.13
2006/01/03,200702,66.22,66.22,66.22,66.22
2006/01/04,200702,66.19,66.19,66.19,66.19
2006/01/05,200702,65.4,65.4,65.4,65.4
2006/01/06,200702,66.49,66.49,66.49,66.49
2006/01/09,200702,66.48,66.48,66.24,66.24
2006/01/10,200702,66.39,66.39,66.39,66.39
2006/01/11,200702,66.54,66.54,66.54,66.54
2006/01/12,200702,66.54,66.54,66.54,66.54
2006/01/13,200702,66.6,66.89,66.6,66.89
2006/01/17,200702,68.84,68.84,68.84,68.84
2006/01/18,200702,68.7,68.7,68.15,68.2
2006/01/19,200702,68.2,69.09,68.2,69.09
2006/01/20,200702,70.45,70.5,70.15,70.15
2006/01/23,200702,70.5,70.5,70.01,70.01
2006/01/24,200702,69.19,69.19,69.19,69.19
2006/01/25,200702,68.24,68.24,68.24,68.24
2006/01/26,200702,68.9,68.9,68.74,68.74
2006/01/27,200702,70.18,70.18,70.18,70.18
2006/01/30,200702,70.55,70.85,70.55,70.85
2006/01/31,200702,70.85,70.85,70.74,70.74
2006/02/01,200702,70.8,70.8,69.62,69.62
2006/02/02,200702,69.55,69.55,68.16,68.16
2006/02/03,200702,69.05,69.05,69.05,69.05
2006/02/06,200702,69.11,69.11,69.11,69.11
2006/02/07,200702,67.75,67.75,67.69,67.69
2006/02/08,200702,66.96,66.96,66.96,66.96
2006/02/09,200702,66.96,66.96,66.96,66.96
2006/02/10,200702,66.9,66.9,66.57,66.57
2006/02/13,200702,66.17,66.17,66.17,66.17
2006/02/14,200702,65.5,65.5,65.18,65.18
2006/02/15,200702,65.6,65.6,63.89,63.89
2006/02/16,200702,64.76,64.76,64.76,64.76
2006/02/17,200702,65.2,65.79,65.2,65.79
2006/02/21,200702,66.4,66.99,66.4,66.99
2006/02/22,200702,66.06,66.06,66.06,66.06
2006/02/23,200702,66.33,66.33,66.33,66.33
2006/02/24,200702,67.75,67.88,67.65,67.88
2006/02/27,200702,67.33,67.33,66.59,66.59
2006/02/28,200702,67.28,67.28,67.28,67.28
2005/07/01,200703,59.42,59.42,59.42,59.42
2005/07/05,200703,61.2,61.2,60.91,60.91
2005/07/06,200703,61.74,61.74,61.74,61.74
2005/07/07,200703,61.85,61.85,61.29,61.29
2005/07/08,200703,60.21,60.21,60.21,60.21
2005/07/11,200703,60.33,60.33,60.33,60.33
2005/07/12,200703,61.09,61.09,61.09,61.09
2005/07/13,200703,60.36,60.36,60.36,60.36
2005/07/14,200703,58.43,58.43,58.43,58.43
2005/07/15,200703,58.68,58.68,58.68,58.68
2005/07/18,200703,58.44,58.44,58.44,58.44
2005/07/19,200703,58.7,58.7,58.7,58.7
2005/07/20,200703,58.23,58.23,58.23,58.23
2005/07/21,200703,57.91,57.91,57.91,57.91
2005/07/22,200703,59.05,59.05,59.05,59.05
2005/07/25,200703,59.53,59.53,59.53,59.53
2005/07/26,200703,60,60,59.94,59.94
2005/07/27,200703,60.35,60.4,60.35,60.36
2005/07/28,200703,61.58,61.58,61.58,61.58
2005/07/29,200703,62.28,62.28,62.28,62.28
2005/08/01,200703,63.38,63.38,63.38,63.38
2005/08/02,200703,63.57,63.57,63.57,63.57
2005/08/03,200703,62.61,62.61,62.61,62.61
2005/08/04,200703,62.85,62.85,62.85,62.85
2005/08/05,200703,63.41,63.41,63.41,63.41
2005/08/08,200703,63.93,63.93,63.93,63.93
2005/08/09,200703,63.36,63.36,63.36,63.36
2005/08/10,200703,64.8,64.8,64.8,64.8
2005/08/11,200703,64.71,64.71,64.71,64.71
2005/08/12,200703,64.67,64.67,64.67,64.67
2005/08/15,200703,65.45,65.45,65.45,65.45
2005/08/16,200703,65.95,65.95,65.5,65.5
2005/08/17,200703,63.16,63.16,63.16,63.16
2005/08/18,200703,63.34,63.34,63.34,63.34
2005/08/19,200703,64.64,64.64,64.64,64.64
2005/08/22,200703,64.56,64.56,64.56,64.56
2005/08/23,200703,65.39,65.39,65.39,65.39
2005/08/24,200703,67.2,67.2,67.2,67.2
2005/08/25,200703,67.35,67.35,67.35,67.35
2005/08/26,200703,66.05,66.05,66.05,66.05
2005/08/29,200703,67.1,67.1,66.58,66.58
2005/08/30,200703,67.5,67.5,67.5,67.5
2005/08/31,200703,67.33,67.33,67.33,67.33
2005/09/01,200703,67.93,67.93,67.93,67.93
2005/09/02,200703,66.83,66.83,66.83,66.83
2005/09/06,200703,66.31,66.31,66.31,66.31
2005/09/07,200703,65.12,65.12,65.12,65.12
2005/09/08,200703,65.53,65.53,65.53,65.53
2005/09/09,200703,64.93,64.93,64.93,64.93
2005/09/12,200703,64.27,64.27,64.27,64.27
2005/09/13,200703,63.93,63.93,63.93,63.93
2005/09/14,200703,64.3,65.47,64.3,65.47
2005/09/15,200703,65.1,65.23,65.1,65.23
2005/09/16,200703,63.73,63.73,63.73,63.73
2005/09/19,200703,66.51,66.51,66.51,66.51
2005/09/20,200703,65.9,65.9,65.58,65.58
2005/09/21,200703,65.83,65.83,65.83,65.83
2005/09/22,200703,66.12,66.12,66.12,66.12
2005/09/23,200703,64.81,64.81,64.81,64.81
2005/09/26,200703,65.98,65.98,65.98,65.98
2005/09/27,200703,65.48,65.48,65.48,65.48
2005/09/28,200703,66.12,66.12,66.12,66.12
2005/09/29,200703,65.45,65.45,65.45,65.45
2005/09/30,200703,65.79,65.79,65.79,65.79
2005/10/03,200703,64.86,64.86,64.86,64.86
2005/10/04,200703,63.15,63.79,63.15,63.79
2005/10/05,200703,63.79,63.79,63.17,63.17
2005/10/06,200703,61.61,61.61,61.61,61.61
2005/10/07,200703,62.34,62.34,62.34,62.34
2005/10/10,200703,62.32,62.32,62.32,62.32
2005/10/11,200703,63.61,63.61,63.61,63.61
2005/10/12,200703,63.73,63.73,63.73,63.73
2005/10/13,200703,62.9,62.9,62.9,62.9
2005/10/14,200703,61.77,61.77,61.77,61.77
2005/10/17,200703,62.28,62.28,62.28,62.28
2005/10/18,200703,60.65,60.65,60.65,60.65
2005/10/19,200703,59.79,59.79,59.79,59.79
2005/10/20,200703,59.03,59.03,59.03,59.03
2005/10/21,200703,60.42,60.42,60.42,60.42
2005/10/24,200703,60.32,60.32,60.32,60.32
2005/10/25,200703,62.59,62.59,62.59,62.59
2005/10/26,200703,61.25,61.25,61.25,61.25
2005/10/27,200703,61.46,61.46,61.46,61.46
2005/10/28,200703,61.39,61.39,61.39,61.39
2005/10/31,200703,60.65,60.65,60.65,60.65
2005/11/01,200703,60.99,60.99,60.99,60.99
2005/11/02,200703,61.25,61.25,61.25,61.25
2005/11/03,200703,63.02,63.02,63.02,63.02
2005/11/04,200703,61.84,61.84,61.84,61.84
2005/11/07,200703,61.06,61.06,61.06,61.06
2005/11/08,200703,61.28,61.28,61.28,61.28
2005/11/09,200703,60.3,60.3,60.3,60.3
2005/11/10,200703,59.61,59.61,59.61,59.61
2005/11/11,200703,59.35,59.35,59.35,59.35
2005/11/14,200703,59.31,59.31,59.31,59.31
2005/11/15,200703,58.82,58.82,58.82,58.82
2005/11/16,200703,59.63,59.63,59.63,59.63
2005/11/17,200703,58.77,58.77,58.77,58.77
2005/11/18,200703,59.34,59.34,59.34,59.34
2005/11/21,200703,59.85,59.85,59.85,59.85
2005/11/22,200703,60.43,60.43,60.43,60.43
2005/11/23,200703,60.23,60.23,60.23,60.23
2005/11/28,200703,59.32,59.32,59.32,59.32
2005/11/29,200703,58.94,58.94,58.94,58.94
2005/11/30,200703,60.03,60.03,60.03,60.03
2005/12/01,200703,61.11,61.11,61.11,61.11
2005/12/02,200703,62.04,62.04,62.04,62.04
2005/12/05,200703,62.81,62.81,62.81,62.81
2005/12/06,200703,62.77,62.77,62.77,62.77
2005/12/07,200703,62.49,62.49,62.49,62.49
2005/12/08,200703,64.16,64.16,64.16,64.16
2005/12/09,200703,62.88,62.88,62.88,62.88
2005/12/12,200703,63.5,64.51,63.5,64.51
2005/12/13,200703,64.37,64.37,64.37,64.37
2005/12/14,200703,64.14,64.14,64.14,64.14
2005/12/15,200703,63.71,63.71,63.71,63.71
2005/12/16,200703,62.6,62.6,61.83,61.83
2005/12/19,200703,61.02,61.02,61.02,61.02
2005/12/20,200703,61.07,61.07,61.07,61.07
2005/12/21,200703,61.46,61.46,61.46,61.46
2005/12/22,200703,61.17,61.17,61.17,61.17
2005/12/23,200703,60.95,61.29,60.95,61.29
2005/12/27,200703,60.96,60.96,60.96,60.96
2005/12/28,200703,62.6,62.6,62.6,62.6
2005/12/29,200703,63,63.22,63,63.22
2005/12/30,200703,64.18,64.18,64.18,64.18
2006/01/03,200703,63,66.26,63,66.26
2006/01/04,200703,65.7,66.21,65.7,66.21
2006/01/05,200703,65.41,65.41,65.41,65.41
2006/01/06,200703,65.8,66.46,65.8,66.46
2006/01/09,200703,66.24,66.24,66.24,66.24
2006/01/10,200703,66.25,66.9,66.25,66.41
2006/01/11,200703,66.1,66.56,66.1,66.56
2006/01/12,200703,66.55,66.55,66.55,66.55
2006/01/13,200703,66.91,66.91,66.91,66.91
2006/01/17,200703,67.64,68.84,67.64,68.84
2006/01/18,200703,68.21,68.21,68.21,68.21
2006/01/19,200703,68.1,69.09,68.1,69.09
2006/01/20,200703,70.13,70.13,70.13,70.13
2006/01/23,200703,69.99,69.99,69.99,69.99
2006/01/24,200703,69.95,69.95,69.18,69.18
2006/01/25,200703,68.24,68.24,68.24,68.24
2006/01/26,200703,68.73,68.73,68.73,68.73
2006/01/27,200703,69.8,70.16,69.8,70.16
2006/01/30,200703,70.25,70.82,70.16,70.82
2006/01/31,200703,70.4,70.72,70.4,70.72
2006/02/01,200703,70.65,70.65,69.61,69.61
2006/02/02,200703,68.17,68.17,68.17,68.17
2006/02/03,200703,69.08,69.08,69.08,69.08
2006/02/06,200703,69.15,69.15,69.15,69.15
2006/02/07,200703,68.4,68.4,67.76,67.76
2006/02/08,200703,67.03,67.03,67.03,67.03
2006/02/09,200703,66.9,67.02,66.9,67.02
2006/02/10,200703,67.3,67.3,66.64,66.64
2006/02/13,200703,66.5,66.5,66.1,66.25
2006/02/14,200703,65.28,65.28,65.28,65.28
2006/02/15,200703,64.02,64.02,64.02,64.02
2006/02/16,200703,64.45,64.89,64.45,64.89
2006/02/17,200703,65.91,65.91,65.91,65.91
2006/02/21,200703,66.2,67.1,66.2,67.1
2006/02/22,200703,66.2,66.2,66.2,66.2
2006/02/23,200703,66.55,66.55,66.49,66.49
2006/02/24,200703,68,68.02,68,68.02
2006/02/27,200703,67,67,66.75,66.75
2006/02/28,200703,66.65,67.43,66.65,67.43
2005/07/01,200704,59.31,59.31,59.31,59.31
2005/07/05,200704,60.79,60.79,60.79,60.79
2005/07/06,200704,61.61,61.61,61.61,61.61
2005/07/07,200704,61.17,61.17,61.17,61.17
2005/07/08,200704,60.09,60.09,60.09,60.09
2005/07/11,200704,60.22,60.22,60.22,60.22
2005/07/12,200704,60.95,60.95,60.95,60.95
2005/07/13,200704,60.22,60.22,60.22,60.22
2005/07/14,200704,58.3,58.3,58.3,58.3
2005/07/15,200704,58.54,58.54,58.54,58.54
2005/07/18,200704,58.31,58.31,58.31,58.31
2005/07/19,200704,58.57,58.57,58.57,58.57
2005/07/20,200704,58.1,58.1,58.1,58.1
2005/07/21,200704,57.79,57.79,57.79,57.79
2005/07/22,200704,58.91,58.91,58.91,58.91
2005/07/25,200704,59.25,59.39,59.25,59.39
2005/07/26,200704,59.8,59.8,59.8,59.8
2005/07/27,200704,60.22,60.22,60.22,60.22
2005/07/28,200704,61.46,61.46,61.46,61.46
2005/07/29,200704,62.17,62.17,62.17,62.17
2005/08/01,200704,63.27,63.27,63.27,63.27
2005/08/02,200704,63.45,63.45,63.45,63.45
2005/08/03,200704,62.49,62.49,62.49,62.49
2005/08/04,200704,62.72,62.72,62.72,62.72
2005/08/05,200704,63.26,63.26,63.26,63.26
2005/08/08,200704,63.75,63.75,63.75,63.75
2005/08/09,200704,63.16,63.16,63.16,63.16
2005/08/10,200704,64.58,64.58,64.58,64.58
2005/08/11,200704,64.46,64.46,64.46,64.46
2005/08/12,200704,64.41,64.41,64.41,64.41
2005/08/15,200704,65.22,65.22,65.22,65.22
2005/08/16,200704,65.28,65.28,65.28,65.28
2005/08/17,200704,62.96,62.96,62.96,62.96
2005/08/18,200704,63.16,63.16,63.16,63.16
2005/08/19,200704,64.44,64.44,64.44,64.44
2005/08/22,200704,64.35,64.35,64.35,64.35
2005/08/23,200704,65.21,65.21,65.21,65.21
2005/08/24,200704,67.02,67.02,67.02,67.02
2005/08/25,200704,67.16,67.16,67.16,67.16
2005/08/26,200704,65.86,65.86,65.86,65.86
2005/08/29,200704,66.39,66.39,66.39,66.39
2005/08/30,200704,67.29,67.29,67.29,67.29
2005/08/31,200704,67.12,67.12,67.12,67.12
2005/09/01,200704,67.71,67.71,67.71,67.71
2005/09/02,200704,66.63,66.63,66.63,66.63
2005/09/06,200704,66.13,66.13,66.13,66.13
2005/09/07,200704,64.95,64.95,64.95,64.95
2005/09/08,200704,65.36,65.36,65.36,65.36
2005/09/09,200704,64.76,64.76,64.76,64.76
2005/09/12,200704,64.11,64.11,64.11,64.11
2005/09/13,200704,63.76,63.76,63.76,63.76
2005/09/14,200704,65.28,65.28,65.28,65.28
2005/09/15,200704,65.5,65.5,65.05,65.05
2005/09/16,200704,63.65,63.65,63.56,63.56
2005/09/19,200704,66.31,66.31,66.31,66.31
2005/09/20,200704,65.39,65.39,65.39,65.39
2005/09/21,200704,65.64,65.64,65.64,65.64
2005/09/22,200704,65.94,65.94,65.94,65.94
2005/09/23,200704,64.67,64.67,64.67,64.67
2005/09/26,200704,65.81,65.81,65.81,65.81
2005/09/27,200704,65.31,65.31,65.31,65.31
2005/09/28,200704,65.94,65.94,65.94,65.94
2005/09/29,200704,65.27,65.27,65.27,65.27
2005/09/30,200704,65.61,65.61,65.61,65.61
2005/10/03,200704,64.68,64.68,64.68,64.68
2005/10/04,200704,63.63,63.63,63.63,63.63
2005/10/05,200704,63.04,63.04,63.04,63.04
2005/10/06,200704,61.5,61.5,61.5,61.5
2005/10/07,200704,62.23,62.23,62.23,62.23
2005/10/10,200704,62.21,62.21,62.21,62.21
2005/10/11,200704,63.5,63.5,63.5,63.5
2005/10/12,200704,63.62,63.62,63.62,63.62
2005/10/13,200704,62.78,62.78,62.78,62.78
2005/10/14,200704,61.65,61.65,61.65,61.65
2005/10/17,200704,62.12,62.12,62.12,62.12
2005/10/18,200704,60.48,60.48,60.48,60.48
2005/10/19,200704,59.62,59.62,59.62,59.62
2005/10/20,200704,58.87,58.87,58.87,58.87
2005/10/21,200704,60.27,60.27,60.27,60.27
2005/10/24,200704,60.18,60.18,60.18,60.18
2005/10/25,200704,62.45,62.45,62.45,62.45
2005/10/26,200704,61.11,61.11,61.11,61.11
2005/10/27,200704,61.32,61.32,61.32,61.32
2005/10/28,200704,61.15,61.25,61.15,61.25
2005/10/31,200704,60.53,60.53,60.53,60.53
2005/11/01,200704,60.87,60.87,60.87,60.87
2005/11/02,200704,61.15,61.15,61.15,61.15
2005/11/03,200704,62.91,62.91,62.91,62.91
2005/11/04,200704,61.73,61.73,61.73,61.73
2005/11/07,200704,60.95,60.95,60.95,60.95
2005/11/08,200704,61.17,61.17,61.17,61.17
2005/11/09,200704,60.19,60.19,60.19,60.19
2005/11/10,200704,59.51,59.51,59.51,59.51
2005/11/11,200704,59.25,59.25,59.25,59.25
2005/11/14,200704,59.21,59.21,59.21,59.21
2005/11/15,200704,58.74,58.74,58.74,58.74
2005/11/16,200704,59.56,59.56,59.56,59.56
2005/11/17,200704,58.71,58.71,58.71,58.71
2005/11/18,200704,59.29,59.29,59.29,59.29
2005/11/21,200704,59.8,59.8,59.8,59.8
2005/11/22,200704,60.37,60.37,60.37,60.37
2005/11/23,200704,60.17,60.17,60.17,60.17
2005/11/28,200704,59.28,59.28,59.28,59.28
2005/11/29,200704,58.92,58.92,58.92,58.92
2005/11/30,200704,60.01,60.01,60.01,60.01
2005/12/01,200704,61.09,61.09,61.09,61.09
2005/12/02,200704,62.02,62.02,62.02,62.02
2005/12/05,200704,62.8,62.8,62.8,62.8
2005/12/06,200704,62.77,62.77,62.77,62.77
2005/12/07,200704,62.51,62.51,62.51,62.51
2005/12/08,200704,64.18,64.18,64.18,64.18
2005/12/09,200704,62.9,62.9,62.9,62.9
2005/12/12,200704,64.52,64.52,64.52,64.52
2005/12/13,200704,64.37,64.37,64.37,64.37
2005/12/14,200704,64.14,64.14,64.14,64.14
2005/12/15,200704,63.71,63.71,63.71,63.71
2005/12/16,200704,61.84,61.84,61.84,61.84
2005/12/19,200704,61.04,61.04,61.04,61.04
2005/12/20,200704,61.1,61.1,61.1,61.1
2005/12/21,200704,61.49,61.49,61.49,61.49
2005/12/22,200704,61.2,61.2,61.2,61.2
2005/12/23,200704,61.32,61.32,61.32,61.32
2005/12/27,200704,60.99,60.99,60.99,60.99
2005/12/28,200704,62.63,62.63,62.63,62.63
2005/12/29,200704,63.26,63.26,63.26,63.26
2005/12/30,200704,64.22,64.22,64.22,64.22
2006/01/03,200704,66.29,66.29,66.29,66.29
2006/01/04,200704,66.22,66.22,66.22,66.22
2006/01/05,200704,65.4,65.4,65.4,65.4
2006/01/06,200704,66.42,66.42,66.42,66.42
2006/01/09,200704,66.23,66.23,66.23,66.23
2006/01/10,200704,66.85,66.85,66.42,66.42
2006/01/11,200704,66.57,66.57,66.57,66.57
2006/01/12,200704,66.55,66.55,66.55,66.55
2006/01/13,200704,66.91,66.91,66.91,66.91
2006/01/17,200704,67.5,68.82,67.5,68.82
2006/01/18,200704,68.2,68.2,68.2,68.2
2006/01/19,200704,69.07,69.07,69.07,69.07
2006/01/20,200704,70.1,70.1,70.1,70.1
2006/01/23,200704,69.96,69.96,69.96,69.96
2006/01/24,200704,69.9,69.9,69.16,69.16
2006/01/25,200704,68.23,68.23,68.23,68.23
2006/01/26,200704,68.71,68.71,68.71,68.71
2006/01/27,200704,69.75,70.13,69.75,70.13
2006/01/30,200704,70.13,70.78,70.13,70.78
2006/01/31,200704,70.69,70.69,70.69,70.69
2006/02/01,200704,69.59,69.59,69.59,69.59
2006/02/02,200704,68.17,68.17,68.17,68.17
2006/02/03,200704,69.09,69.09,69.09,69.09
2006/02/06,200704,69.16,69.16,69.16,69.16
2006/02/07,200704,68.97,68.97,67.56,67.8
2006/02/08,200704,67.07,67.07,67.07,67.07
2006/02/09,200704,67.1,67.2,67,67.06
2006/02/10,200704,66.69,66.69,66.69,66.69
2006/02/13,200704,66.1,66.31,66.1,66.31
2006/02/14,200704,65.35,65.35,65.35,65.35
2006/02/15,200704,64.12,64.12,64.12,64.12
2006/02/16,200704,64.55,64.99,64.55,64.99
2006/02/17,200704,66,66,66,66
2006/02/21,200704,66.25,67.18,66.25,67.18
2006/02/22,200704,66.31,66.31,66.31,66.31
2006/02/23,200704,66.62,66.62,66.62,66.62
2006/02/24,200704,68.13,68.13,68.13,68.13
2006/02/27,200704,66.88,66.88,66.88,66.88
2006/02/28,200704,67.56,67.56,67.56,67.56
2005/07/01,200705,59.2,59.2,59.2,59.2
2005/07/05,200705,60.68,60.68,60.68,60.68
2005/07/06,200705,61.49,61.49,61.49,61.49
2005/07/07,200705,61.06,61.06,61.06,61.06
2005/07/08,200705,59.98,59.98,59.98,59.98
2005/07/11,200705,60.11,60.11,60.11,60.11
2005/07/12,200705,60.81,60.81,60.81,60.81
2005/07/13,200705,60.08,60.08,60.08,60.08
2005/07/14,200705,58.17,58.17,58.17,58.17
2005/07/15,200705,58.4,58.4,58.4,58.4
2005/07/18,200705,58.18,58.18,58.18,58.18
2005/07/19,200705,58.44,58.44,58.44,58.44
2005/07/20,200705,57.97,57.97,57.97,57.97
2005/07/21,200705,57.67,57.67,57.67,57.67
2005/07/22,200705,58.77,58.77,58.77,58.77
2005/07/25,200705,59.25,59.25,59.25,59.25
2005/07/26,200705,59.66,59.66,59.66,59.66
2005/07/27,200705,60.08,60.08,60.08,60.08
2005/07/28,200705,61.33,61.33,61.33,61.33
2005/07/29,200705,61.8,62.05,61.8,62.05
2005/08/01,200705,63.15,63.15,63.15,63.15
2005/08/02,200705,63.32,63.32,63.32,63.32
2005/08/03,200705,62.36,62.36,62.36,62.36
2005/08/04,200705,62.58,62.58,62.58,62.58
2005/08/05,200705,63.1,63.1,63.1,63.1
2005/08/08,200705,63.56,63.56,63.56,63.56
2005/08/09,200705,62.95,62.95,62.95,62.95
2005/08/10,200705,64.35,64.35,64.35,64.35
2005/08/11,200705,64.2,64.2,64.2,64.2
2005/08/12,200705,64.15,64.15,64.15,64.15
2005/08/15,200705,64.99,64.99,64.99,64.99
2005/08/16,200705,65.06,65.06,65.06,65.06
2005/08/17,200705,62.76,62.76,62.76,62.76
2005/08/18,200705,62.98,62.98,62.98,62.98
2005/08/19,200705,64.24,64.24,64.24,64.24
2005/08/22,200705,64.14,64.14,64.14,64.14
2005/08/23,200705,64.6,65.03,64.6,65.03
2005/08/24,200705,66.84,66.84,66.84,66.84
2005/08/25,200705,66.97,66.97,66.97,66.97
2005/08/26,200705,65.67,65.67,65.67,65.67
2005/08/29,200705,66.2,66.2,66.2,66.2
2005/08/30,200705,66.7,67.08,66.7,67.08
2005/08/31,200705,66.91,66.91,66.91,66.91
2005/09/01,200705,67.49,67.49,67.49,67.49
2005/09/02,200705,66.43,66.43,66.43,66.43
2005/09/06,200705,65.95,65.95,65.95,65.95
2005/09/07,200705,65.75,65.75,64.77,64.77
2005/09/08,200705,65.18,65.18,65.18,65.18
2005/09/09,200705,64.58,64.58,64.58,64.58
2005/09/12,200705,63.94,63.94,63.94,63.94
2005/09/13,200705,63.58,63.58,63.58,63.58
2005/09/14,200705,65.08,65.08,65.08,65.08
2005/09/15,200705,64.86,64.86,64.86,64.86
2005/09/16,200705,63.45,63.45,63.38,63.38
2005/09/19,200705,66.09,66.09,66.09,66.09
2005/09/20,200705,65.18,65.18,65.18,65.18
2005/09/21,200705,65.43,65.43,65.43,65.43
2005/09/22,200705,65.74,65.74,65.74,65.74
2005/09/23,200705,64.5,64.5,64.5,64.5
2005/09/26,200705,64.28,65.61,64.28,65.61
2005/09/27,200705,65.11,65.11,65.11,65.11
2005/09/28,200705,65.73,65.73,65.73,65.73
2005/09/29,200705,65.06,65.06,65.06,65.06
2005/09/30,200705,65.4,65.4,65.4,65.4
2005/10/03,200705,64.48,64.48,64.48,64.48
2005/10/04,200705,63.45,63.45,63.45,63.45
2005/10/05,200705,62.89,62.89,62.89,62.89
2005/10/06,200705,61.36,61.36,61.36,61.36
2005/10/07,200705,62.1,62.1,62.1,62.1
2005/10/10,200705,62.08,62.08,62.08,62.08
2005/10/11,200705,63.37,63.37,63.37,63.37
2005/10/12,200705,63.49,63.49,63.49,63.49
2005/10/13,200705,62.65,62.65,62.65,62.65
2005/10/14,200705,61,61.52,61,61.52
2005/10/17,200705,61.95,61.95,61.95,61.95
2005/10/18,200705,60.3,60.3,60.3,60.3
2005/10/19,200705,59.44,59.44,59.44,59.44
2005/10/20,200705,58.7,58.7,58.7,58.7
2005/10/21,200705,60.11,60.11,60.11,60.11
2005/10/24,200705,60.03,60.03,60.03,60.03
2005/10/25,200705,62.3,62.3,62.3,62.3
2005/10/26,200705,62,62,60.96,60.96
2005/10/27,200705,61.17,61.17,61.17,61.17
2005/10/28,200705,61.1,61.1,61.1,61.1
2005/10/31,200705,60.4,60.4,60.4,60.4
2005/11/01,200705,60.74,60.74,60.74,60.74
2005/11/02,200705,61.03,61.03,61.03,61.03
2005/11/03,200705,62.78,62.78,62.78,62.78
2005/11/04,200705,61.6,61.6,61.6,61.6
2005/11/07,200705,60.82,60.82,60.82,60.82
2005/11/08,200705,61.03,61.03,61.03,61.03
2005/11/09,200705,60.05,60.05,60.05,60.05
2005/11/10,200705,59.39,59.39,59.39,59.39
2005/11/11,200705,59.13,59.13,59.13,59.13
2005/11/14,200705,59.09,59.09,59.09,59.09
2005/11/15,200705,58.64,58.64,58.64,58.64
2005/11/16,200705,59.47,59.47,59.47,59.47
2005/11/17,200705,58.63,58.63,58.63,58.63
2005/11/18,200705,59.22,59.22,59.22,59.22
2005/11/21,200705,59.73,59.73,59.73,59.73
2005/11/22,200705,60.29,60.29,60.29,60.29
2005/11/23,200705,60.09,60.09,60.09,60.09
2005/11/28,200705,59.22,59.22,59.22,59.22
2005/11/29,200705,58.88,58.88,58.88,58.88
2005/11/30,200705,59.97,59.97,59.97,59.97
2005/12/01,200705,61.05,61.05,61.05,61.05
2005/12/02,200705,61.98,61.98,61.98,61.98
2005/12/05,200705,62.77,62.77,62.77,62.77
2005/12/06,200705,62.75,62.75,62.75,62.75
2005/12/07,200705,62.51,62.51,62.51,62.51
2005/12/08,200705,64.18,64.18,64.18,64.18
2005/12/09,200705,62.9,62.9,62.9,62.9
2005/12/12,200705,64.52,64.52,64.52,64.52
2005/12/13,200705,64.36,64.36,64.36,64.36
2005/12/14,200705,64.13,64.13,64.13,64.13
2005/12/15,200705,63.7,63.7,63.7,63.7
2005/12/16,200705,61.84,61.84,61.84,61.84
2005/12/19,200705,61.05,61.05,61.05,61.05
2005/12/20,200705,61.12,61.12,61.12,61.12
2005/12/21,200705,61.51,61.51,61.51,61.51
2005/12/22,200705,61.22,61.22,61.22,61.22
2005/12/23,200705,61.34,61.34,61.34,61.34
2005/12/27,200705,61.01,61.01,61.01,61.01
2005/12/28,200705,62.65,62.65,62.65,62.65
2005/12/29,200705,63.29,63.29,63.29,63.29
2005/12/30,200705,64.25,64.25,64.25,64.25
2006/01/03,200705,66.3,66.3,66.3,66.3
2006/01/04,200705,66.21,66.21,66.21,66.21
2006/01/05,200705,65.38,65.38,65.38,65.38
2006/01/06,200705,66.37,66.37,66.37,66.37
2006/01/09,200705,66.21,66.21,66.21,66.21
2006/01/10,200705,66.75,66.75,66.41,66.41
2006/01/11,200705,66.2,66.56,66.2,66.56
2006/01/12,200705,66.53,66.53,66.53,66.53
2006/01/13,200705,66.89,66.89,66.89,66.89
2006/01/17,200705,67.69,68.78,67.69,68.78
2006/01/18,200705,68.17,68.17,68.17,68.17
2006/01/19,200705,69.03,69.03,69.03,69.03
2006/01/20,200705,69.1,70.05,69.1,70.05
2006/01/23,200705,69.91,69.91,69.91,69.91
2006/01/24,200705,69.4,69.9,69.11,69.11
2006/01/25,200705,68.19,68.19,68.19,68.19
2006/01/26,200705,68.66,68.66,68.66,68.66
2006/01/27,200705,69.7,70.08,69.7,70.08
2006/01/30,200705,70.08,70.72,70.08,70.72
2006/01/31,200705,70.64,70.64,70.64,70.64
2006/02/01,200705,69.55,69.55,69.55,69.55
2006/02/02,200705,68.15,68.15,68.15,68.15
2006/02/03,200705,69.07,69.07,69.07,69.07
2006/02/06,200705,69.14,69.14,69.14,69.14
2006/02/07,200705,68.44,68.44,67.54,67.8
2006/02/08,200705,67.07,67.07,67.07,67.07
2006/02/09,200705,67,67.06,67,67.06
2006/02/10,200705,66.7,66.7,66.7,66.7
2006/02/13,200705,66.1,66.33,66.1,66.33
2006/02/14,200705,65.38,65.38,65.38,65.38
2006/02/15,200705,65.9,65.9,64.17,64.17
2006/02/16,200705,65.04,65.04,65.04,65.04
2006/02/17,200705,65.4,66.04,65.4,66.04
2006/02/21,200705,66.3,67.21,66.3,67.21
2006/02/22,200705,66.37,66.37,66.37,66.37
2006/02/23,200705,66.7,66.7,66.7,66.7
2006/02/24,200705,68.19,68.19,68.19,68.19
2006/02/27,200705,66.96,66.96,66.96,66.96
2006/02/28,200705,67.64,67.64,67.64,67.64
2005/07/01,200706,57.7,59.09,57.7,59.09
2005/07/05,200706,60.1,60.57,60.1,60.57
2005/07/06,200706,61.35,61.37,61.3,61.37
2005/07/07,200706,60.95,60.95,60.95,60.95
2005/07/08,200706,59.87,59.87,59.87,59.87
2005/07/11,200706,60,60,60,60
2005/07/12,200706,60.67,60.67,60.67,60.67
2005/07/13,200706,60.18,60.18,59.94,59.94
2005/07/14,200706,58.04,58.04,58.04,58.04
2005/07/15,200706,58.25,58.26,58.25,58.26
2005/07/18,200706,57.4,58.05,57.4,58.05
2005/07/19,200706,58.31,58.31,58.31,58.31
2005/07/20,200706,58,58,57.84,57.84
2005/07/21,200706,57.55,57.55,57.55,57.55
2005/07/22,200706,57.95,58.63,57.95,58.63
2005/07/25,200706,59.11,59.11,59.11,59.11
2005/07/26,200706,59.05,59.52,59.05,59.52
2005/07/27,200706,59.94,59.94,59.94,59.94
2005/07/28,200706,60.4,61.2,60.4,61.2
2005/07/29,200706,60.5,61.93,60.5,61.93
2005/08/01,200706,62.75,63.03,62.6,63.03
2005/08/02,200706,62.95,63.19,62.95,63.19
2005/08/03,200706,62.9,62.9,62.23,62.23
2005/08/04,200706,62.44,62.44,62.44,62.44
2005/08/05,200706,62.3,62.94,62.3,62.94
2005/08/08,200706,63.15,63.37,63.15,63.37
2005/08/09,200706,62.7,62.74,62.7,62.74
2005/08/10,200706,63.15,64.12,63,64.12
2005/08/11,200706,63.75,63.94,63.75,63.94
2005/08/12,200706,63.89,63.89,63.89,63.89
2005/08/15,200706,63.95,64.76,63.95,64.76
2005/08/16,200706,65.4,65.4,64.84,64.84
2005/08/17,200706,64.25,64.25,62.56,62.56
2005/08/18,200706,62.3,62.8,62.3,62.8
2005/08/19,200706,62.89,64.04,62.89,64.04
2005/08/22,200706,64.35,64.35,63.93,63.93
2005/08/23,200706,64.4,64.85,64.4,64.85
2005/08/24,200706,66.66,66.66,66.66,66.66
2005/08/25,200706,66.75,66.78,66.75,66.78
2005/08/26,200706,65.48,65.48,65.48,65.48
2005/08/29,200706,66.01,66.01,66.01,66.01
2005/08/30,200706,67,67,66,66.87
2005/08/31,200706,66.7,66.7,66.7,66.7
2005/09/01,200706,66.7,67.27,66.7,67.27
2005/09/02,200706,66.23,66.23,66.23,66.23
2005/09/06,200706,65.77,65.77,65.77,65.77
2005/09/07,200706,65.85,65.85,64.59,64.59
2005/09/08,200706,64,65,64,65
2005/09/09,200706,64.5,64.5,64.4,64.4
2005/09/12,200706,63.77,63.77,63.77,63.77
2005/09/13,200706,63.4,63.4,63.4,63.4
2005/09/14,200706,64.88,64.88,64.88,64.88
2005/09/15,200706,64.67,64.67,64.67,64.67
2005/09/16,200706,64.25,64.25,63.2,63.2
2005/09/19,200706,65.87,65.87,65.87,65.87
2005/09/20,200706,64.75,64.97,64.75,64.97
2005/09/21,200706,65.55,65.7,65.22,65.22
2005/09/22,200706,65.85,66.03,65.53,65.53
2005/09/23,200706,64.32,64.32,64.32,64.32
2005/09/26,200706,64,65.4,64,65.4
2005/09/27,200706,64.9,64.9,64.9,64.9
2005/09/28,200706,65.4,65.51,65.4,65.51
2005/09/29,200706,64.45,64.84,64.45,64.84
2005/09/30,200706,64.25,65.18,64.25,65.18
2005/10/03,200706,64.27,64.27,64.27,64.27
2005/10/04,200706,63.26,63.26,63.26,63.26
2005/10/05,200706,63,63,62.73,62.73
2005/10/06,200706,61.21,61.21,61.21,61.21
2005/10/07,200706,61.3,61.97,61.3,61.97
2005/10/10,200706,61.95,61.95,61.95,61.95
2005/10/11,200706,63.24,63.24,63.24,63.24
2005/10/12,200706,63.36,63.36,63.36,63.36
2005/10/13,200706,62.25,62.52,62.25,62.52
2005/10/14,200706,61,61.6,61,61.39
2005/10/17,200706,61.78,61.78,61.78,61.78
2005/10/18,200706,60.12,60.12,60.12,60.12
2005/10/19,200706,59.26,59.26,59.26,59.26
2005/10/20,200706,58.53,58.53,58.53,58.53
2005/10/21,200706,59.95,59.95,59.95,59.95
2005/10/24,200706,59.88,59.88,59.88,59.88
2005/10/25,200706,60.5,62.15,60.5,62.15
2005/10/26,200706,62,62,60.81,60.81
2005/10/27,200706,61.02,61.02,61.02,61.02
2005/10/28,200706,60.85,60.95,60.8,60.95
2005/10/31,200706,60.27,60.27,60.27,60.27
2005/11/01,200706,60.61,60.61,60.61,60.61
2005/11/02,200706,60.91,60.91,60.91,60.91
2005/11/03,200706,62.65,62.65,62.65,62.65
2005/11/04,200706,61.47,61.47,61.47,61.47
2005/11/07,200706,60.95,60.95,60.69,60.69
2005/11/08,200706,60.89,60.89,60.89,60.89
2005/11/09,200706,59.91,59.91,59.91,59.91
2005/11/10,200706,59.27,59.27,59.27,59.27
2005/11/11,200706,59.3,59.3,59.01,59.01
2005/11/14,200706,59.3,59.3,58.97,58.97
2005/11/15,200706,58.96,58.96,58.54,58.54
2005/11/16,200706,58.5,59.38,58.5,59.38
2005/11/17,200706,58.55,58.55,58.55,58.55
2005/11/18,200706,56.7,59.15,56.7,59.15
2005/11/21,200706,59.66,59.66,59.66,59.66
2005/11/22,200706,59.55,60.5,59.55,60.21
2005/11/23,200706,59.7,60.01,59.7,60.01
2005/11/28,200706,59.16,59.16,59.16,59.16
2005/11/29,200706,59.25,59.25,58.83,58.83
2005/11/30,200706,59.1,59.92,59,59.92
2005/12/01,200706,60,61,60,61
2005/12/02,200706,61,61.93,61,61.93
2005/12/05,200706,62.4,62.73,62.4,62.73
2005/12/06,200706,62.71,62.71,62.71,62.71
2005/12/07,200706,62.49,62.49,62.49,62.49
2005/12/08,200706,63.05,64.16,62.9,64.16
2005/12/09,200706,64.5,64.5,62.88,62.88
2005/12/12,200706,64.5,64.5,64.5,64.5
2005/12/13,200706,64.38,64.5,64.3,64.33
2005/12/14,200706,64.3,64.4,64.1,64.1
2005/12/15,200706,63.85,63.85,63.67,63.67
2005/12/16,200706,63.3,63.3,61.82,61.82
2005/12/19,200706,62,62,61.04,61.04
2005/12/20,200706,61.4,61.4,61.12,61.12
2005/12/21,200706,61.15,61.51,61,61.51
2005/12/22,200706,61.75,61.75,61.22,61.22
2005/12/23,200706,61.1,61.34,60.92,61.34
2005/12/27,200706,61.15,61.15,61.01,61.01
2005/12/28,200706,62.65,62.65,62.65,62.65
2005/12/29,200706,63.3,63.3,63.3,63.3
2005/12/30,200706,63.1,64.26,62.9,64.26
2006/01/03,200706,65.5,66.29,65.5,66.29
2006/01/04,200706,66,66.18,65.49,66.18
2006/01/05,200706,66,66.17,65.25,65.34
2006/01/06,200706,65.48,66.3,65.47,66.3
2006/01/09,200706,66.17,66.17,66.17,66.17
2006/01/10,200706,66.84,66.86,66.38,66.38
2006/01/11,200706,66.48,66.53,66.48,66.53
2006/01/12,200706,66.65,67.05,66.49,66.49
2006/01/13,200706,66.29,66.86,66.15,66.86
2006/01/17,200706,67.69,68.73,67.69,68.73
2006/01/18,200706,68.13,68.13,68.13,68.13
2006/01/19,200706,68.98,68.98,68.98,68.98
2006/01/20,200706,70.2,70.2,69.99,69.99
2006/01/23,200706,69.85,69.9,69.85,69.85
2006/01/24,200706,69.45,69.45,69.05,69.05
2006/01/25,200706,68.7,68.9,68.14,68.14
2006/01/26,200706,68.3,68.6,68.2,68.6
2006/01/27,200706,69.6,70.01,69.6,70.01
2006/01/30,200706,70.15,70.65,70.15,70.65
2006/01/31,200706,70.45,70.58,70.15,70.58
2006/02/01,200706,70.7,71.25,69.5,69.5
2006/02/02,200706,69.55,69.55,68.12,68.12
2006/02/03,200706,68.4,69.03,68.4,69.03
2006/02/06,200706,69.5,69.5,69.1,69.1
2006/02/07,200706,68.4,68.4,67.78,67.78
2006/02/08,200706,67.78,67.78,67.05,67.05
2006/02/09,200706,67.04,67.04,67.04,67.04
2006/02/10,200706,66.9,67.45,66.69,66.69
2006/02/13,200706,66.2,66.33,66.1,66.33
2006/02/14,200706,66.19,66.19,65.39,65.39
2006/02/15,200706,65.7,65.7,64.2,64.2
2006/02/16,200706,64.5,65.07,64.5,65.07
2006/02/17,200706,66,66.06,66,66.06
2006/02/21,200706,66.85,67.22,66.85,67.22
2006/02/22,200706,66.72,66.72,66.25,66.41
2006/02/23,200706,66.85,66.9,66.76,66.76
2006/02/24,200706,66.81,68.23,66.81,68.23
2006/02/27,200706,67.02,67.02,67.02,67.02
2006/02/28,200706,67.03,67.7,67,67.7
2005/07/01,200707,58.98,58.98,58.98,58.98
2005/07/05,200707,60.45,60.45,60.45,60.45
2005/07/06,200707,61.24,61.24,61.24,61.24
2005/07/07,200707,60.83,60.83,60.83,60.83
2005/07/08,200707,59.75,59.75,59.75,59.75
2005/07/11,200707,59.89,59.89,59.89,59.89
2005/07/12,200707,60.53,60.53,60.53,60.53
2005/07/13,200707,59.79,59.79,59.79,59.79
2005/07/14,200707,57.9,57.9,57.9,57.9
2005/07/15,200707,58.12,58.12,58.12,58.12
2005/07/18,200707,57.91,57.91,57.91,57.91
2005/07/19,200707,58.17,58.17,58.17,58.17
2005/07/20,200707,57.7,57.7,57.7,57.7
2005/07/21,200707,57.42,57.42,57.42,57.42
2005/07/22,200707,58.5,58.5,58.5,58.5
2005/07/25,200707,58.98,58.98,58.98,58.98
2005/07/26,200707,59.39,59.39,59.39,59.39
2005/07/27,200707,59.81,59.81,59.81,59.81
2005/07/28,200707,61.07,61.07,61.07,61.07
2005/07/29,200707,61.81,61.81,61.81,61.81
2005/08/01,200707,62.91,62.91,62.91,62.91
2005/08/02,200707,63.07,63.07,63.07,63.07
2005/08/03,200707,62.1,62.1,62.1,62.1
2005/08/04,200707,62.3,62.3,62.3,62.3
2005/08/05,200707,62.78,62.78,62.78,62.78
2005/08/08,200707,63.16,63.16,63.16,63.16
2005/08/09,200707,62.48,62.48,62.48,62.48
2005/08/10,200707,63.84,63.84,63.84,63.84
2005/08/11,200707,63.63,63.63,63.63,63.63
2005/08/12,200707,63.61,63.61,63.61,63.61
2005/08/15,200707,64.51,64.51,64.51,64.51
2005/08/16,200707,64.6,64.6,64.6,64.6
2005/08/17,200707,62.34,62.34,62.34,62.34
2005/08/18,200707,62.6,62.6,62.6,62.6
2005/08/19,200707,63.82,63.82,63.82,63.82
2005/08/22,200707,63.71,63.71,63.71,63.71
2005/08/23,200707,64.65,64.65,64.65,64.65
2005/08/24,200707,66.47,66.47,66.47,66.47
2005/08/25,200707,66.59,66.59,66.59,66.59
2005/08/26,200707,65.29,65.29,65.29,65.29
2005/08/29,200707,65.82,65.82,65.82,65.82
2005/08/30,200707,66.65,66.65,66.65,66.65
2005/08/31,200707,66.48,66.48,66.48,66.48
2005/09/01,200707,67.04,67.04,67.04,67.04
2005/09/02,200707,66.01,66.01,66.01,66.01
2005/09/06,200707,65.56,65.56,65.56,65.56
2005/09/07,200707,64.41,64.41,64.41,64.41
2005/09/08,200707,64.82,64.82,64.82,64.82
2005/09/09,200707,64.22,64.22,64.22,64.22
2005/09/12,200707,63.6,63.6,63.6,63.6
2005/09/13,200707,63.22,63.22,63.22,63.22
2005/09/14,200707,64.68,64.68,64.68,64.68
2005/09/15,200707,64.48,64.48,64.48,64.48
2005/09/16,200707,63.03,63.03,63.03,63.03
2005/09/19,200707,64.53,65.67,64.53,65.67
2005/09/20,200707,64.77,64.77,64.77,64.77
2005/09/21,200707,65.02,65.02,65.02,65.02
2005/09/22,200707,65.33,65.33,65.33,65.33
2005/09/23,200707,64.14,64.14,64.14,64.14
2005/09/26,200707,65.2,65.2,65.2,65.2
2005/09/27,200707,64.71,64.71,64.71,64.71
2005/09/28,200707,65.31,65.31,65.31,65.31
2005/09/29,200707,64.64,64.64,64.64,64.64
2005/09/30,200707,64.98,64.98,64.98,64.98
2005/10/03,200707,64.07,64.07,64.07,64.07
2005/10/04,200707,63.08,63.08,63.08,63.08
2005/10/05,200707,62.56,62.56,62.56,62.56
2005/10/06,200707,61.06,61.06,61.06,61.06
2005/10/07,200707,61.83,61.83,61.83,61.83
2005/10/10,200707,61.81,61.81,61.81,61.81
2005/10/11,200707,63.09,63.09,63.09,63.09
2005/10/12,200707,63.21,63.21,63.21,63.21
2005/10/13,200707,62.37,62.37,62.37,62.37
2005/10/14,200707,61.24,61.24,61.24,61.24
2005/10/17,200707,61.59,61.59,61.59,61.59
2005/10/18,200707,59.92,59.92,59.92,59.92
2005/10/19,200707,59.06,59.06,59.06,59.06
2005/10/20,200707,58.34,58.34,58.34,58.34
2005/10/21,200707,59.76,59.76,59.76,59.76
2005/10/24,200707,59.7,59.7,59.7,59.7
2005/10/25,200707,61.97,61.97,61.97,61.97
2005/10/26,200707,60.63,60.63,60.63,60.63
2005/10/27,200707,60.84,60.84,60.84,60.84
2005/10/28,200707,60.77,60.77,60.77,60.77
2005/10/31,200707,60.11,60.11,60.11,60.11
2005/11/01,200707,60.46,60.46,60.46,60.46
2005/11/02,200707,60.77,60.77,60.77,60.77
2005/11/03,200707,62.49,62.49,62.49,62.49
2005/11/04,200707,61.31,61.31,61.31,61.31
2005/11/07,200707,60.53,60.53,60.53,60.53
2005/11/08,200707,60.72,60.72,60.72,60.72
2005/11/09,200707,59.74,59.74,59.74,59.74
2005/11/10,200707,59.12,59.12,59.12,59.12
2005/11/11,200707,58.86,58.86,58.86,58.86
2005/11/14,200707,58.82,58.82,58.82,58.82
2005/11/15,200707,58.41,58.41,58.41,58.41
2005/11/16,200707,59.27,59.27,59.27,59.27
2005/11/17,200707,58.45,58.45,58.45,58.45
2005/11/18,200707,59.06,59.06,59.06,59.06
2005/11/21,200707,59.55,59.55,59.55,59.55
2005/11/22,200707,60.09,60.09,60.09,60.09
2005/11/23,200707,59.89,59.89,59.89,59.89
2005/11/28,200707,59.04,59.04,59.04,59.04
2005/11/29,200707,58.72,58.72,58.72,58.72
2005/11/30,200707,59.81,59.81,59.81,59.81
2005/12/01,200707,60.89,60.89,60.89,60.89
2005/12/02,200707,61.82,61.82,61.82,61.82
2005/12/05,200707,62.62,62.62,62.62,62.62
2005/12/06,200707,62.62,62.62,62.62,62.62
2005/12/07,200707,62.42,62.42,62.42,62.42
2005/12/08,200707,64.09,64.09,64.09,64.09
2005/12/09,200707,62.81,62.81,62.81,62.81
2005/12/12,200707,64.43,64.43,64.43,64.43
2005/12/13,200707,64.25,64.25,64.25,64.25
2005/12/14,200707,64.02,64.02,64.02,64.02
2005/12/15,200707,63.6,63.6,63.6,63.6
2005/12/16,200707,61.76,61.76,61.76,61.76
2005/12/19,200707,60.99,60.99,60.99,60.99
2005/12/20,200707,61.07,61.07,61.07,61.07
2005/12/21,200707,61.46,61.46,61.46,61.46
2005/12/22,200707,61.17,61.17,61.17,61.17
2005/12/23,200707,61.29,61.29,61.29,61.29
2005/12/27,200707,60.96,60.96,60.96,60.96
2005/12/28,200707,62.6,62.6,62.6,62.6
2005/12/29,200707,63.26,63.26,63.26,63.26
2005/12/30,200707,64.22,64.22,64.22,64.22
2006/01/03,200707,66.24,66.24,66.24,66.24
2006/01/04,200707,66.12,66.12,66.12,66.12
2006/01/05,200707,65.27,65.27,65.27,65.27
2006/01/06,200707,66.2,66.2,66.2,66.2
2006/01/09,200707,66.08,66.08,66.08,66.08
2006/01/10,200707,66.31,66.31,66.31,66.31
2006/01/11,200707,66.46,66.46,66.46,66.46
2006/01/12,200707,66.42,66.42,66.42,66.42
2006/01/13,200707,66.8,66.8,66.8,66.8
2006/01/17,200707,68.66,68.66,68.66,68.66
2006/01/18,200707,68.07,68.07,68.07,68.07
2006/01/19,200707,68.91,68.91,68.91,68.91
2006/01/20,200707,69.91,69.91,69.91,69.91
2006/01/23,200707,69.78,69.78,69.78,69.78
2006/01/24,200707,68.99,68.99,68.99,68.99
2006/01/25,200707,68.09,68.09,68.09,68.09
2006/01/26,200707,68.54,68.54,68.54,68.54
2006/01/27,200707,69.94,69.94,69.94,69.94
2006/01/30,200707,70.1,70.58,70.1,70.58
2006/01/31,200707,70.52,70.52,70.52,70.52
2006/02/01,200707,69.45,69.45,69.45,69.45
2006/02/02,200707,68.09,68.09,68.09,68.09
2006/02/03,200707,68.99,68.99,68.99,68.99
2006/02/06,200707,69.06,69.06,69.06,69.06
2006/02/07,200707,67.77,67.77,67.77,67.77
2006/02/08,200707,67.04,67.04,67.04,67.04
2006/02/09,200707,67.3,67.3,67.03,67.03
2006/02/10,200707,67.4,67.4,66.69,66.69
2006/02/13,200707,66.1,66.33,66.1,66.33
2006/02/14,200707,65.4,65.4,65.4,65.4
2006/02/15,200707,64.2,64.2,64.2,64.2
2006/02/16,200707,65.07,65.07,65.07,65.07
2006/02/17,200707,66.04,66.04,66.04,66.04
2006/02/21,200707,67.19,67.19,67.19,67.19
2006/02/22,200707,66.41,66.41,66.41,66.41
2006/02/23,200707,66.78,66.78,66.78,66.78
2006/02/24,200707,68.23,68.23,68.23,68.23
2006/02/27,200707,67.04,67.04,67.04,67.04
2006/02/28,200707,67.72,67.72,67.72,67.72
2005/07/01,200708,58.87,58.87,58.87,58.87
2005/07/05,200708,60.33,60.33,60.33,60.33
2005/07/06,200708,61.11,61.11,61.11,61.11
2005/07/07,200708,60.71,60.71,60.71,60.71
2005/07/08,200708,59.63,59.63,59.63,59.63
2005/07/11,200708,59.78,59.78,59.78,59.78
2005/07/12,200708,60.39,60.39,60.39,60.39
2005/07/13,200708,59.64,59.64,59.64,59.64
2005/07/14,200708,57.75,57.75,57.75,57.75
2005/07/15,200708,57.97,57.97,57.97,57.97
2005/07/18,200708,57.77,57.77,57.77,57.77
2005/07/19,200708,58.03,58.03,58.03,58.03
2005/07/21,200708,57.29,57.29,57.29,57.29
2005/07/22,200708,57.9,58.37,57.9,58.37
2005/07/25,200708,57.7,58.85,57.7,58.85
2005/07/26,200708,59.6,59.6,59.26,59.26
2005/07/27,200708,59.68,59.68,59.68,59.68
2005/07/28,200708,60.94,60.94,60.94,60.94
2005/07/29,200708,61.69,61.69,61.69,61.69
2005/08/01,200708,62.79,62.79,62.79,62.79
2005/08/02,200708,62.95,62.95,62.95,62.95
2005/08/03,200708,61.97,61.97,61.97,61.97
2005/08/04,200708,62.16,62.16,62.16,62.16
2005/08/05,200708,62.62,62.62,62.62,62.62
2005/08/08,200708,62.95,62.95,62.95,62.95
2005/08/09,200708,62.24,62.24,62.24,62.24
2005/08/10,200708,63.58,63.58,63.58,63.58
2005/08/11,200708,63.34,63.34,63.34,63.34
2005/08/12,200708,63.25,63.35,63.25,63.35
2005/08/15,200708,63.65,64.28,63.65,64.28
2005/08/16,200708,64.38,64.38,64.38,64.38
2005/08/17,200708,62.14,62.14,62.14,62.14
2005/08/18,200708,62.42,62.42,62.42,62.42
2005/08/19,200708,63.62,63.62,63.62,63.62
2005/08/22,200708,63.5,63.5,63.5,63.5
2005/08/23,200708,64.46,64.46,64.46,64.46
2005/08/24,200708,66.29,66.29,66.29,66.29
2005/08/25,200708,66.41,66.41,66.41,66.41
2005/08/26,200708,65.11,65.11,65.11,65.11
2005/08/29,200708,65.64,65.64,65.64,65.64
2005/08/30,200708,66.42,66.42,66.42,66.42
2005/08/31,200708,66.25,66.25,66.25,66.25
2005/09/01,200708,66.8,66.8,66.8,66.8
2005/09/02,200708,65.78,65.78,65.78,65.78
2005/09/06,200708,65.34,65.34,65.34,65.34
2005/09/07,200708,64.22,64.22,64.22,64.22
2005/09/08,200708,64.64,64.64,64.64,64.64
2005/09/09,200708,64.04,64.04,64.04,64.04
2005/09/12,200708,63.43,63.43,63.43,63.43
2005/09/13,200708,63.04,63.04,63.04,63.04
2005/09/14,200708,64.48,64.48,64.48,64.48
2005/09/15,200708,64.29,64.29,64.29,64.29
2005/09/16,200708,62.87,62.87,62.87,62.87
2005/09/19,200708,64.37,65.48,64.37,65.48
2005/09/20,200708,64.58,64.58,64.58,64.58
2005/09/21,200708,64.83,64.83,64.83,64.83
2005/09/22,200708,65.14,65.14,65.14,65.14
2005/09/23,200708,63.97,63.97,63.97,63.97
2005/09/26,200708,65.01,65.01,65.01,65.01
2005/09/27,200708,64.53,64.53,64.53,64.53
2005/09/28,200708,65.12,65.12,65.12,65.12
2005/09/29,200708,64.45,64.45,64.45,64.45
2005/09/30,200708,64.79,64.79,64.79,64.79
2005/10/03,200708,63.88,63.88,63.88,63.88
2005/10/04,200708,62.91,62.91,62.91,62.91
2005/10/05,200708,62.4,62.4,62.4,62.4
2005/10/06,200708,60.91,60.91,60.91,60.91
2005/10/07,200708,61.69,61.69,61.69,61.69
2005/10/10,200708,61.67,61.67,61.67,61.67
2005/10/11,200708,62.94,62.94,62.94,62.94
2005/10/12,200708,63.06,63.06,63.06,63.06
2005/10/13,200708,62.22,62.22,62.22,62.22
2005/10/14,200708,61.09,61.09,61.09,61.09
2005/10/17,200708,61.4,61.4,61.4,61.4
2005/10/18,200708,59.72,59.72,59.72,59.72
2005/10/19,200708,58.86,58.86,58.86,58.86
2005/10/20,200708,58.15,58.15,58.15,58.15
2005/10/21,200708,59.57,59.57,59.57,59.57
2005/10/24,200708,59.52,59.52,59.52,59.52
2005/10/25,200708,61.79,61.79,61.79,61.79
2005/10/26,200708,60.45,60.45,60.45,60.45
2005/10/27,200708,60.66,60.66,60.66,60.66
2005/10/28,200708,60.59,60.59,60.59,60.59
2005/10/31,200708,59.95,59.95,59.95,59.95
2005/11/01,200708,60.3,60.3,60.3,60.3
2005/11/02,200708,60.62,60.62,60.62,60.62
2005/11/03,200708,62.32,62.32,62.32,62.32
2005/11/04,200708,61.14,61.14,61.14,61.14
2005/11/07,200708,60.36,60.36,60.36,60.36
2005/11/08,200708,60.54,60.54,60.54,60.54
2005/11/09,200708,59.56,59.56,59.56,59.56
2005/11/10,200708,58.96,58.96,58.96,58.96
2005/11/11,200708,58.7,58.7,58.7,58.7
2005/11/14,200708,58.66,58.66,58.66,58.66
2005/11/15,200708,58.27,58.27,58.27,58.27
2005/11/16,200708,59.12,59.12,59.12,59.12
2005/11/17,200708,58.31,58.31,58.31,58.31
2005/11/18,200708,58.93,58.93,58.93,58.93
2005/11/21,200708,59.4,59.4,59.4,59.4
2005/11/22,200708,59.92,59.92,59.92,59.92
2005/11/23,200708,59.72,59.72,59.72,59.72
2005/11/28,200708,58.87,58.87,58.87,58.87
2005/11/29,200708,58.56,58.56,58.56,58.56
2005/11/30,200708,59.65,59.65,59.65,59.65
2005/12/01,200708,60.73,60.73,60.73,60.73
2005/12/02,200708,61.66,61.66,61.66,61.66
2005/12/05,200708,62.46,62.46,62.46,62.46
2005/12/06,200708,62.48,62.48,62.48,62.48
2005/12/07,200708,62.3,62.3,62.3,62.3
2005/12/08,200708,63.98,63.98,63.98,63.98
2005/12/09,200708,62.7,62.7,62.7,62.7
2005/12/12,200708,64.31,64.31,64.31,64.31
2005/12/13,200708,64.12,64.12,64.12,64.12
2005/12/14,200708,64.15,64.15,63.89,63.89
2005/12/15,200708,63.48,63.48,63.48,63.48
2005/12/16,200708,61.65,61.65,61.65,61.65
2005/12/19,200708,60.89,60.89,60.89,60.89
2005/12/20,200708,60.97,60.97,60.97,60.97
2005/12/21,200708,61.36,61.36,61.36,61.36
2005/12/22,200708,61.07,61.07,61.07,61.07
2005/12/23,200708,61.2,61.2,61.2,61.2
2005/12/27,200708,60.87,60.87,60.87,60.87
2005/12/28,200708,62.51,62.51,62.51,62.51
2005/12/29,200708,63.18,63.18,63.18,63.18
2005/12/30,200708,64.14,64.14,64.14,64.14
2006/01/03,200708,66.15,66.15,66.15,66.15
2006/01/04,200708,66.02,66.02,66.02,66.02
2006/01/05,200708,65.16,65.16,65.16,65.16
2006/01/06,200708,66.06,66.06,66.06,66.06
2006/01/09,200708,65.95,65.95,65.95,65.95
2006/01/10,200708,66.4,66.4,66.2,66.2
2006/01/11,200708,66.35,66.35,66.35,66.35
2006/01/12,200708,66.31,66.31,66.31,66.31
2006/01/13,200708,66.7,66.7,66.7,66.7
2006/01/17,200708,68.55,68.55,68.55,68.55
2006/01/18,200708,67.97,67.97,67.97,67.97
2006/01/19,200708,68.8,68.8,68.8,68.8
2006/01/20,200708,69.78,69.78,69.78,69.78
2006/01/23,200708,70.03,70.03,69.66,69.66
2006/01/24,200708,68.89,68.89,68.89,68.89
2006/01/25,200708,68,68,68,68
2006/01/26,200708,68.45,68.45,68.45,68.45
2006/01/27,200708,69.84,69.84,69.84,69.84
2006/01/30,200708,70.48,70.48,70.48,70.48
2006/01/31,200708,70.25,70.43,70.25,70.43
2006/02/01,200708,69.37,69.37,69.37,69.37
2006/02/02,200708,68.03,68.03,68.03,68.03
2006/02/03,200708,68.93,68.93,68.93,68.93
2006/02/06,200708,69,69,69,69
2006/02/07,200708,67.74,67.74,67.74,67.74
2006/02/08,200708,67.01,67.01,67.01,67.01
2006/02/09,200708,67,67,67,67
2006/02/10,200708,66.67,66.67,66.67,66.67
2006/02/13,200708,66.1,66.32,66.1,66.32
2006/02/14,200708,65.4,65.4,65.4,65.4
2006/02/15,200708,65.95,65.95,64.21,64.21
2006/02/16,200708,64.7,65.08,64.4,65.08
2006/02/17,200708,65.45,66.03,65.45,66.03
2006/02/21,200708,67.17,67.17,67.17,67.17
2006/02/22,200708,66.41,66.41,66.41,66.41
2006/02/23,200708,66.8,66.8,66.8,66.8
2006/02/24,200708,68.23,68.23,68.23,68.23
2006/02/27,200708,67.05,67.05,67.05,67.05
2006/02/28,200708,67.73,67.73,67.73,67.73
2005/07/01,200709,58.76,58.76,58.76,58.76
2005/07/05,200709,60.21,60.21,60.21,60.21
2005/07/06,200709,60.98,60.98,60.98,60.98
2005/07/07,200709,60.59,60.59,60.59,60.59
2005/07/08,200709,59.51,59.51,59.51,59.51
2005/07/11,200709,59.67,59.67,59.67,59.67
2005/07/12,200709,60.25,60.25,60.25,60.25
2005/07/13,200709,59.49,59.49,59.49,59.49
2005/07/14,200709,57.6,57.6,57.6,57.6
2005/07/15,200709,57.82,57.82,57.82,57.82
2005/07/18,200709,57.63,57.63,57.63,57.63
2005/07/19,200709,57.89,57.89,57.89,57.89
2005/07/20,200709,57.42,57.42,57.42,57.42
2005/07/21,200709,57.16,57.16,57.16,57.16
2005/07/22,200709,58.24,58.24,58.24,58.24
2005/07/25,200709,58.72,58.72,58.72,58.72
2005/07/26,200709,59.13,59.13,59.13,59.13
2005/07/27,200709,59.56,59.56,59.56,59.56
2005/07/28,200709,60.81,60.81,60.81,60.81
2005/07/29,200709,61.57,61.57,61.57,61.57
2005/08/01,200709,62.67,62.67,62.67,62.67
2005/08/02,200709,62.83,62.83,62.83,62.83
2005/08/03,200709,61.84,61.84,61.84,61.84
2005/08/04,200709,62.02,62.02,62.02,62.02
2005/08/05,200709,62.46,62.46,62.46,62.46
2005/08/08,200709,62.38,62.74,62.38,62.74
2005/08/09,200709,62,62,62,62
2005/08/10,200709,63.32,63.32,63.32,63.32
2005/08/11,200709,63.2,63.2,63.05,63.05
2005/08/12,200709,63.09,63.09,63.09,63.09
2005/08/15,200709,64.04,64.04,64.04,64.04
2005/08/16,200709,64.15,64.15,64.15,64.15
2005/08/17,200709,61.93,61.93,61.93,61.93
2005/08/18,200709,62.23,62.23,62.23,62.23
2005/08/19,200709,63.41,63.41,63.41,63.41
2005/08/22,200709,63.29,63.29,63.29,63.29
2005/08/23,200709,64.27,64.27,64.27,64.27
2005/08/24,200709,66.1,66.1,66.1,66.1
2005/08/25,200709,66.22,66.22,66.22,66.22
2005/08/26,200709,64.92,64.92,64.92,64.92
2005/08/29,200709,65.45,65.45,65.45,65.45
2005/08/30,200709,66.19,66.19,66.19,66.19
2005/08/31,200709,66.02,66.02,66.02,66.02
2005/09/01,200709,66.56,66.56,66.56,66.56
2005/09/02,200709,65.55,65.55,65.55,65.55
2005/09/06,200709,65.12,65.12,65.12,65.12
2005/09/07,200709,64.03,64.03,64.03,64.03
2005/09/08,200709,64.46,64.46,64.46,64.46
2005/09/09,200709,63.86,63.86,63.86,63.86
2005/09/12,200709,63.26,63.26,63.26,63.26
2005/09/13,200709,62.86,62.86,62.86,62.86
2005/09/14,200709,64.28,64.28,64.28,64.28
2005/09/15,200709,64.1,64.1,64.1,64.1
2005/09/16,200709,62.71,62.71,62.71,62.71
2005/09/19,200709,64.21,65.29,64.21,65.29
2005/09/20,200709,64.39,64.39,64.39,64.39
2005/09/21,200709,64.64,64.64,64.64,64.64
2005/09/22,200709,64.95,64.95,64.95,64.95
2005/09/23,200709,63.8,63.8,63.8,63.8
2005/09/26,200709,64.82,64.82,64.82,64.82
2005/09/27,200709,64.35,64.35,64.35,64.35
2005/09/28,200709,64.93,64.93,64.93,64.93
2005/09/29,200709,64.26,64.26,64.26,64.26
2005/09/30,200709,64.6,64.6,64.6,64.6
2005/10/03,200709,63.69,63.69,63.69,63.69
2005/10/04,200709,62.1,62.74,62.1,62.74
2005/10/05,200709,62.24,62.24,62.24,62.24
2005/10/06,200709,60.76,60.76,60.76,60.76
2005/10/07,200709,61.55,61.55,61.55,61.55
2005/10/10,200709,61.53,61.53,61.53,61.53
2005/10/11,200709,62.79,62.79,62.79,62.79
2005/10/12,200709,62.91,62.91,62.91,62.91
2005/10/13,200709,62.07,62.07,62.07,62.07
2005/10/14,200709,60.94,60.94,60.94,60.94
2005/10/17,200709,61.21,61.21,61.21,61.21
2005/10/18,200709,59.52,59.52,59.52,59.52
2005/10/19,200709,58.66,58.66,58.66,58.66
2005/10/20,200709,57.96,57.96,57.96,57.96
2005/10/21,200709,59.38,59.38,59.38,59.38
2005/10/24,200709,59.34,59.34,59.34,59.34
2005/10/25,200709,61.61,61.61,61.61,61.61
2005/10/26,200709,60.27,60.27,60.27,60.27
2005/10/27,200709,60.48,60.48,60.48,60.48
2005/10/28,200709,60.41,60.41,60.41,60.41
2005/10/31,200709,59.79,59.79,59.79,59.79
2005/11/01,200709,60.14,60.14,60.14,60.14
2005/11/02,200709,60.47,60.47,60.47,60.47
2005/11/03,200709,61.2,62.15,61.2,62.15
2005/11/04,200709,60.97,60.97,60.97,60.97
2005/11/07,200709,60.19,60.19,60.19,60.19
2005/11/08,200709,60.36,60.36,60.36,60.36
2005/11/09,200709,59.38,59.38,59.38,59.38
2005/11/10,200709,58.79,58.79,58.79,58.79
2005/11/11,200709,58.53,58.53,58.53,58.53
2005/11/14,200709,58.49,58.49,58.49,58.49
2005/11/15,200709,58.12,58.12,58.12,58.12
2005/11/16,200709,58.96,58.96,58.96,58.96
2005/11/17,200709,58.15,58.15,58.15,58.15
2005/11/18,200709,58.78,58.78,58.78,58.78
2005/11/21,200709,59.24,59.24,59.24,59.24
2005/11/22,200709,59.74,59.74,59.74,59.74
2005/11/23,200709,59.54,59.54,59.54,59.54
2005/11/28,200709,58.69,58.69,58.69,58.69
2005/11/29,200709,58.39,58.39,58.39,58.39
2005/11/30,200709,59.48,59.48,59.48,59.48
2005/12/01,200709,60.56,60.56,60.56,60.56
2005/12/02,200709,61.49,61.49,61.49,61.49
2005/12/05,200709,62.29,62.29,62.29,62.29
2005/12/06,200709,62.33,62.33,62.33,62.33
2005/12/07,200709,62.17,62.17,62.17,62.17
2005/12/08,200709,63.86,63.86,63.86,63.86
2005/12/09,200709,62.58,62.58,62.58,62.58
2005/12/12,200709,64.17,64.17,64.17,64.17
2005/12/13,200709,63.97,63.97,63.97,63.97
2005/12/14,200709,63.75,63.75,63.75,63.75
2005/12/15,200709,63.34,63.34,63.34,63.34
2005/12/16,200709,62.4,62.4,61.52,61.52
2005/12/19,200709,60.77,60.77,60.77,60.77
2005/12/20,200709,60.85,60.85,60.85,60.85
2005/12/21,200709,61.24,61.24,61.24,61.24
2005/12/22,200709,60.95,60.95,60.95,60.95
2005/12/23,200709,61.08,61.08,61.08,61.08
2005/12/27,200709,60.75,60.75,60.75,60.75
2005/12/28,200709,62.39,62.39,62.39,62.39
2005/12/29,200709,63.06,63.06,63.06,63.06
2005/12/30,200709,64.02,64.02,64.02,64.02
2006/01/03,200709,66.02,66.02,66.02,66.02
2006/01/04,200709,65.88,65.88,65.88,65.88
2006/01/05,200709,64.95,65.01,64.95,65.01
2006/01/06,200709,65.89,65.89,65.89,65.89
2006/01/09,200709,65.8,65.8,65.8,65.8
2006/01/10,200709,66.1,66.2,66.07,66.07
2006/01/11,200709,66.22,66.22,66.22,66.22
2006/01/12,200709,66.18,66.18,66.18,66.18
2006/01/13,200709,66.58,66.58,66.58,66.58
2006/01/17,200709,68.42,68.42,68.42,68.42
2006/01/18,200709,67.85,67.85,67.85,67.85
2006/01/19,200709,68.67,68.67,68.67,68.67
2006/01/20,200709,69.63,69.63,69.63,69.63
2006/01/23,200709,69.8,69.8,69.52,69.52
2006/01/24,200709,68.77,68.77,68.77,68.77
2006/01/25,200709,67.89,67.89,67.89,67.89
2006/01/26,200709,68.34,68.34,68.34,68.34
2006/01/27,200709,69.72,69.72,69.72,69.72
2006/01/30,200709,70,70.36,70,70.36
2006/01/31,200709,70.32,70.32,70.32,70.32
2006/02/01,200709,69.27,69.27,69.27,69.27
2006/02/02,200709,69.3,69.3,67.95,67.95
2006/02/03,200709,68.85,68.85,68.85,68.85
2006/02/06,200709,68.92,68.92,68.92,68.92
2006/02/07,200709,67.69,67.69,67.69,67.69
2006/02/08,200709,66.96,66.96,66.96,66.96
2006/02/09,200709,66.95,66.95,66.95,66.95
2006/02/10,200709,66.63,66.63,66.63,66.63
2006/02/13,200709,66,66.29,66,66.29
2006/02/14,200709,65.38,65.38,65.38,65.38
2006/02/15,200709,64.2,64.2,64.2,64.2
2006/02/16,200709,65.07,65.07,65.07,65.07
2006/02/17,200709,66,66,66,66
2006/02/21,200709,67.14,67.14,67.14,67.14
2006/02/22,200709,66.41,66.41,66.41,66.41
2006/02/23,200709,66.82,66.82,66.82,66.82
2006/02/24,200709,68.23,68.23,68.23,68.23
2006/02/27,200709,67.35,67.35,67.06,67.06
2006/02/28,200709,67.74,67.74,67.74,67.74
2005/10/03,200710,63.49,63.49,63.49,63.49
2005/10/04,200710,62.56,62.56,62.56,62.56
2005/10/05,200710,62.07,62.07,62.07,62.07
2005/10/06,200710,60.6,60.6,60.6,60.6
2005/10/07,200710,61.39,61.39,61.39,61.39
2005/10/10,200710,61.37,61.37,61.37,61.37
2005/10/11,200710,62.62,62.62,62.62,62.62
2005/10/12,200710,62.74,62.74,62.74,62.74
2005/10/13,200710,61.9,61.9,61.9,61.9
2005/10/14,200710,60.77,60.77,60.77,60.77
2005/10/17,200710,61,61,61,61
2005/10/18,200710,59.3,59.3,59.3,59.3
2005/10/19,200710,58.44,58.44,58.44,58.44
2005/10/20,200710,57.75,57.75,57.75,57.75
2005/10/21,200710,59.18,59.18,59.18,59.18
2005/10/24,200710,59.15,59.15,59.15,59.15
2005/10/25,200710,61.42,61.42,61.42,61.42
2005/10/26,200710,60.08,60.08,60.08,60.08
2005/10/27,200710,60.29,60.29,60.29,60.29
2005/10/28,200710,60.22,60.22,60.22,60.22
2005/10/31,200710,59.62,59.62,59.62,59.62
2005/11/01,200710,59.97,59.97,59.97,59.97
2005/11/02,200710,60.31,60.31,60.31,60.31
2005/11/03,200710,61.97,61.97,61.97,61.97
2005/11/04,200710,61.3,61.4,60.79,60.79
2005/11/07,200710,60.01,60.01,60.01,60.01
2005/11/08,200710,60.17,60.17,60.17,60.17
2005/11/09,200710,59.19,59.19,59.19,59.19
2005/11/10,200710,58.62,58.62,58.62,58.62
2005/11/11,200710,58.36,58.36,58.36,58.36
2005/11/14,200710,58.32,58.32,58.32,58.32
2005/11/15,200710,57.97,57.97,57.97,57.97
2005/11/16,200710,58.79,58.79,58.79,58.79
2005/11/17,200710,57.98,57.98,57.98,57.98
2005/11/18,200710,58.61,58.61,58.61,58.61
2005/11/21,200710,59.07,59.07,59.07,59.07
2005/11/22,200710,59.55,59.55,59.55,59.55
2005/11/23,200710,59.35,59.35,59.35,59.35
2005/11/28,200710,58.5,58.5,58.5,58.5
2005/11/29,200710,58.21,58.21,58.21,58.21
2005/11/30,200710,59.3,59.3,59.3,59.3
2005/12/01,200710,60.38,60.38,60.38,60.38
2005/12/02,200710,61.31,61.31,61.31,61.31
2005/12/05,200710,62.11,62.11,62.11,62.11
2005/12/06,200710,62.16,62.16,62.16,62.16
2005/12/07,200710,62.02,62.02,62.02,62.02
2005/12/08,200710,63.71,63.71,63.71,63.71
2005/12/09,200710,62.43,62.43,62.43,62.43
2005/12/12,200710,64.01,64.01,64.01,64.01
2005/12/13,200710,63.8,63.8,63.8,63.8
2005/12/14,200710,63.59,63.59,63.59,63.59
2005/12/15,200710,63.19,63.19,63.19,63.19
2005/12/16,200710,61.38,61.38,61.38,61.38
2005/12/19,200710,60.64,60.64,60.64,60.64
2005/12/20,200710,60.72,60.72,60.72,60.72
2005/12/21,200710,61.11,61.11,61.11,61.11
2005/12/22,200710,60.82,60.82,60.82,60.82
2005/12/23,200710,60.95,60.95,60.95,60.95
2005/12/27,200710,60.62,60.62,60.62,60.62
2005/12/28,200710,62.26,62.26,62.26,62.26
2005/12/29,200710,62.93,62.93,62.93,62.93
2005/12/30,200710,63.89,63.89,63.89,63.89
2006/01/03,200710,65.88,65.88,65.88,65.88
2006/01/04,200710,65.73,65.73,65.73,65.73
2006/01/05,200710,64.86,64.86,64.86,64.86
2006/01/06,200710,65.72,65.72,65.72,65.72
2006/01/09,200710,65.64,65.64,65.64,65.64
2006/01/10,200710,65.92,65.92,65.92,65.92
2006/01/11,200710,66.07,66.07,66.07,66.07
2006/01/12,200710,66.03,66.03,66.03,66.03
2006/01/13,200710,66.43,66.43,66.43,66.43
2006/01/17,200710,68.26,68.26,68.26,68.26
2006/01/18,200710,67.7,67.7,67.7,67.7
2006/01/19,200710,68.51,68.51,68.51,68.51
2006/01/20,200710,68.65,69.45,68.65,69.45
2006/01/23,200710,69.35,69.35,69.35,69.35
2006/01/24,200710,68.62,68.62,68.62,68.62
2006/01/25,200710,67.76,67.76,67.76,67.76
2006/01/26,200710,68.21,68.21,68.21,68.21
2006/01/27,200710,69.58,69.58,69.58,69.58
2006/01/30,200710,69.55,70.22,69.55,70.22
2006/01/31,200710,70.19,70.19,70.19,70.19
2006/02/01,200710,69.15,69.15,69.15,69.15
2006/02/02,200710,67.85,67.85,67.85,67.85
2006/02/03,200710,68.76,68.76,68.76,68.76
2006/02/06,200710,68.83,68.83,68.83,68.83
2006/02/07,200710,67.62,67.62,67.62,67.62
2006/02/08,200710,66.89,66.89,66.89,66.89
2006/02/09,200710,66.88,66.88,66.88,66.88
2006/02/10,200710,66.57,66.57,66.57,66.57
2006/02/13,200710,66,66.24,66,66.24
2006/02/14,200710,65.34,65.34,65.34,65.34
2006/02/15,200710,64.17,64.17,64.17,64.17
2006/02/16,200710,65.04,65.04,65.04,65.04
2006/02/17,200710,65.96,65.96,65.96,65.96
2006/02/21,200710,67.1,67.1,67.1,67.1
2006/02/22,200710,66.4,66.4,66.4,66.4
2006/02/23,200710,66.83,66.83,66.83,66.83
2006/02/24,200710,68.22,68.22,68.22,68.22
2006/02/27,200710,67.06,67.06,67.06,67.06
2006/02/28,200710,67.73,67.73,67.73,67.73
2005/07/01,200711,58.54,58.54,58.54,58.54
2005/07/05,200711,59.98,59.98,59.98,59.98
2005/07/06,200711,60.73,60.73,60.73,60.73
2005/07/07,200711,60.36,60.36,60.36,60.36
2005/07/08,200711,59.28,59.28,59.28,59.28
2005/07/11,200711,59.45,59.45,59.45,59.45
2005/07/12,200711,59.99,59.99,59.99,59.99
2005/07/13,200711,59.19,59.19,59.19,59.19
2005/07/14,200711,57.3,57.3,57.3,57.3
2005/07/15,200711,57.52,57.52,57.52,57.52
2005/07/18,200711,57.34,57.34,57.34,57.34
2005/07/19,200711,57.6,57.6,57.6,57.6
2005/07/20,200711,57.13,57.13,57.13,57.13
2005/07/21,200711,56.89,56.89,56.89,56.89
2005/07/22,200711,57.98,57.98,57.98,57.98
2005/07/25,200711,58.46,58.46,58.46,58.46
2005/07/26,200711,58.87,58.87,58.87,58.87
2005/07/27,200711,59.3,59.3,59.3,59.3
2005/07/28,200711,60.56,60.56,60.56,60.56
2005/07/29,200711,61.34,61.34,61.34,61.34
2005/08/01,200711,62.44,62.44,62.44,62.44
2005/08/02,200711,62.6,62.6,62.6,62.6
2005/08/03,200711,61.59,61.59,61.59,61.59
2005/08/04,200711,61.75,61.75,61.75,61.75
2005/08/05,200711,62.15,62.15,62.15,62.15
2005/08/08,200711,62.32,62.32,62.32,62.32
2005/08/09,200711,61.64,61.64,61.64,61.64
2005/08/10,200711,62.92,62.92,62.92,62.92
2005/08/11,200711,62.59,62.59,62.59,62.59
2005/08/12,200711,62.63,62.63,62.63,62.63
2005/08/15,200711,63.62,63.62,63.62,63.62
2005/08/16,200711,63.75,63.75,63.75,63.75
2005/08/17,200711,61.57,61.57,61.57,61.57
2005/08/18,200711,61.91,61.91,61.91,61.91
2005/08/19,200711,63.05,63.05,63.05,63.05
2005/08/22,200711,62.89,62.89,62.89,62.89
2005/08/23,200711,63.91,63.91,63.91,63.91
2005/08/24,200711,65.74,65.74,65.74,65.74
2005/08/25,200711,65.84,65.84,65.84,65.84
2005/08/26,200711,64.54,64.54,64.54,64.54
2005/08/29,200711,65.07,65.07,65.07,65.07
2005/08/30,200711,65.73,65.73,65.73,65.73
2005/08/31,200711,65.56,65.56,65.56,65.56
2005/09/01,200711,66.08,66.08,66.08,66.08
2005/09/02,200711,65.09,65.09,65.09,65.09
2005/09/06,200711,64.68,64.68,64.68,64.68
2005/09/07,200711,63.65,63.65,63.65,63.65
2005/09/08,200711,64.1,64.1,64.1,64.1
2005/09/09,200711,63.5,63.5,63.5,63.5
2005/09/12,200711,62.9,62.9,62.9,62.9
2005/09/13,200711,62.48,62.48,62.48,62.48
2005/09/14,200711,63.86,63.86,63.86,63.86
2005/09/15,200711,63.68,63.68,63.68,63.68
2005/09/16,200711,62.35,62.35,62.35,62.35
2005/09/19,200711,64.87,64.87,64.87,64.87
2005/09/20,200711,63.97,63.97,63.97,63.97
2005/09/21,200711,64.22,64.22,64.22,64.22
2005/09/22,200711,64.55,64.55,64.55,64.55
2005/09/23,200711,63.44,63.44,63.44,63.44
2005/09/26,200711,64.42,64.42,64.42,64.42
2005/09/27,200711,63.97,63.97,63.97,63.97
2005/09/28,200711,64.47,64.53,64.47,64.53
2005/09/29,200711,63.86,63.86,63.86,63.86
2005/09/30,200711,64.2,64.2,64.2,64.2
2005/10/03,200711,63.29,63.29,63.29,63.29
2005/10/04,200711,62.38,62.38,62.38,62.38
2005/10/05,200711,61.9,61.9,61.9,61.9
2005/10/06,200711,60.44,60.44,60.44,60.44
2005/10/07,200711,61.23,61.23,61.23,61.23
2005/10/10,200711,61.21,61.21,61.21,61.21
2005/10/11,200711,62.45,62.45,62.45,62.45
2005/10/12,200711,62.57,62.57,62.57,62.57
2005/10/13,200711,61.73,61.73,61.73,61.73
2005/10/14,200711,60.6,60.6,60.6,60.6
2005/10/17,200711,60.79,60.79,60.79,60.79
2005/10/18,200711,59.08,59.08,59.08,59.08
2005/10/19,200711,58.22,58.22,58.22,58.22
2005/10/20,200711,57.54,57.54,57.54,57.54
2005/10/21,200711,58.98,58.98,58.98,58.98
2005/10/24,200711,58.96,58.96,58.96,58.96
2005/10/25,200711,61.23,61.23,61.23,61.23
2005/10/26,200711,59.89,59.89,59.89,59.89
2005/10/27,200711,60.1,60.1,60.1,60.1
2005/10/28,200711,60.03,60.03,60.03,60.03
2005/10/31,200711,59.45,59.45,59.45,59.45
2005/11/01,200711,59.8,59.8,59.8,59.8
2005/11/02,200711,60.15,60.15,60.15,60.15
2005/11/03,200711,61.8,61.8,61.8,61.8
2005/11/04,200711,60.62,60.62,60.62,60.62
2005/11/07,200711,59.84,59.84,59.84,59.84
2005/11/08,200711,59.99,59.99,59.99,59.99
2005/11/09,200711,59.01,59.01,59.01,59.01
2005/11/10,200711,58.45,58.45,58.45,58.45
2005/11/11,200711,58.19,58.19,58.19,58.19
2005/11/14,200711,58.15,58.15,58.15,58.15
2005/11/15,200711,57.82,57.82,57.82,57.82
2005/11/16,200711,58.62,58.62,58.62,58.62
2005/11/17,200711,57.81,57.81,57.81,57.81
2005/11/18,200711,58.44,58.44,58.44,58.44
2005/11/21,200711,58.9,58.9,58.9,58.9
2005/11/22,200711,59.36,59.36,59.36,59.36
2005/11/23,200711,59.16,59.16,59.16,59.16
2005/11/28,200711,58.31,58.31,58.31,58.31
2005/11/29,200711,58.03,58.03,58.03,58.03
2005/11/30,200711,59.12,59.12,59.12,59.12
2005/12/01,200711,60.2,60.2,60.2,60.2
2005/12/02,200711,61.13,61.13,61.13,61.13
2005/12/05,200711,61.93,61.93,61.93,61.93
2005/12/06,200711,61.99,61.99,61.99,61.99
2005/12/07,200711,61.87,61.87,61.87,61.87
2005/12/08,200711,63.56,63.56,63.56,63.56
2005/12/09,200711,62.28,62.28,62.28,62.28
2005/12/12,200711,63.85,63.85,63.85,63.85
2005/12/13,200711,63.63,63.63,63.63,63.63
2005/12/14,200711,63.43,63.43,63.43,63.43
2005/12/15,200711,63.03,63.03,63.03,63.03
2005/12/16,200711,61.23,61.23,61.23,61.23
2005/12/19,200711,60.5,60.5,60.5,60.5
2005/12/20,200711,60.58,60.58,60.58,60.58
2005/12/21,200711,60.97,60.97,60.97,60.97
2005/12/22,200711,60.68,60.68,60.68,60.68
2005/12/23,200711,60.81,60.81,60.81,60.81
2005/12/27,200711,60.48,60.48,60.48,60.48
2005/12/28,200711,62.12,62.12,62.12,62.12
2005/12/29,200711,62.79,62.79,62.79,62.79
2005/12/30,200711,63.75,63.75,63.75,63.75
2006/01/03,200711,65.73,65.73,65.73,65.73
2006/01/04,200711,65.57,65.57,65.57,65.57
2006/01/05,200711,64.7,64.7,64.7,64.7
2006/01/06,200711,65.54,65.54,65.54,65.54
2006/01/09,200711,65.47,65.47,65.47,65.47
2006/01/10,200711,65.76,65.76,65.76,65.76
2006/01/11,200711,65.91,65.91,65.91,65.91
2006/01/12,200711,65.87,65.87,65.87,65.87
2006/01/13,200711,66.27,66.27,66.27,66.27
2006/01/17,200711,68.09,68.09,68.09,68.09
2006/01/18,200711,67.53,67.53,67.53,67.53
2006/01/19,200711,68.33,68.33,68.33,68.33
2006/01/20,200711,69.25,69.25,69.25,69.25
2006/01/23,200711,69.15,69.15,69.15,69.15
2006/01/24,200711,68.44,68.44,68.44,68.44
2006/01/25,200711,67.6,67.6,67.6,67.6
2006/01/26,200711,68.05,68.05,68.05,68.05
2006/01/27,200711,69.41,69.41,69.41,69.41
2006/01/30,200711,70.05,70.05,70.05,70.05
2006/01/31,200711,70.03,70.03,70.03,70.03
2006/02/01,200711,69,69,69,69
2006/02/02,200711,67.72,67.72,67.72,67.72
2006/02/03,200711,68.65,68.65,68.65,68.65
2006/02/06,200711,68.72,68.72,68.72,68.72
2006/02/07,200711,67.53,67.53,67.53,67.53
2006/02/08,200711,66.8,66.8,66.8,66.8
2006/02/09,200711,66.79,66.79,66.79,66.79
2006/02/10,200711,66.49,66.49,66.49,66.49
2006/02/13,200711,66,66.17,66,66.17
2006/02/14,200711,65.28,65.28,65.28,65.28
2006/02/15,200711,65.85,65.85,64.12,64.12
2006/02/16,200711,64.99,64.99,64.99,64.99
2006/02/17,200711,65.35,65.9,65.35,65.9
2006/02/21,200711,67.04,67.04,67.04,67.04
2006/02/22,200711,66.37,66.37,66.37,66.37
2006/02/23,200711,66.82,66.82,66.82,66.82
2006/02/24,200711,68.19,68.19,68.19,68.19
2006/02/27,200711,67.04,67.04,67.04,67.04
2006/02/28,200711,67.7,67.7,67.7,67.7
2005/07/01,200712,57,58.43,57,58.43
2005/07/05,200712,59,59.95,59,59.87
2005/07/06,200712,60.6,60.65,60.4,60.61
2005/07/07,200712,59.8,60.25,59.8,60.25
2005/07/08,200712,60.8,60.8,59.17,59.17
2005/07/11,200712,58.62,59.34,58.6,59.34
2005/07/12,200712,59.39,60.05,59.39,59.86
2005/07/13,200712,59.86,60.15,59.05,59.05
2005/07/14,200712,58.75,58.75,57.16,57.16
2005/07/15,200712,57.14,57.8,56.78,57.38
2005/07/18,200712,57.5,57.5,56.65,57.2
2005/07/19,200712,57.1,57.5,57.1,57.46
2005/07/20,200712,57.65,57.9,56.99,56.99
2005/07/21,200712,56.85,57.25,56.76,56.76
2005/07/22,200712,57.85,57.85,57.85,57.85
2005/07/25,200712,57.85,58.33,57.2,58.33
2005/07/26,200712,58.05,59.1,58.05,58.74
2005/07/27,200712,58.64,59.5,58.64,59.17
2005/07/28,200712,59.57,60.44,59.57,60.44
2005/07/29,200712,60.72,61.23,60.7,61.23
2005/08/01,200712,61.6,62.35,61.53,62.35
2005/08/02,200712,62.03,62.55,61.7,62.51
2005/08/03,200712,62.64,62.7,61.49,61.49
2005/08/04,200712,61.65,61.9,61.64,61.64
2005/08/05,200712,61.7,62.02,61.5,62.02
2005/08/08,200712,62,62.2,61.6,61.9
2005/08/09,200712,61.58,61.7,61.2,61.46
2005/08/10,200712,61.45,62.72,61.45,62.72
2005/08/11,200712,62.45,62.45,62.3,62.36
2005/08/12,200712,62.53,62.6,62.27,62.4
2005/08/15,200712,62.27,63.41,62.21,63.41
2005/08/16,200712,63.2,64.15,63.2,63.55
2005/08/17,200712,63.07,63.4,61.39,61.39
2005/08/18,200712,61.4,61.75,61,61.75
2005/08/19,200712,61.75,62.87,61.75,62.87
2005/08/22,200712,62.19,63.3,62.19,62.69
2005/08/23,200712,62.85,63.73,62.4,63.73
2005/08/24,200712,64,65.56,64,65.56
2005/08/25,200712,65.79,65.79,65.1,65.65
2005/08/26,200712,65.3,65.3,64.35,64.35
2005/08/29,200712,65.65,66.35,64.88,64.88
2005/08/30,200712,65.4,66.1,64.7,65.5
2005/08/31,200712,65.45,65.74,64.35,65.33
2005/09/01,200712,65.5,65.84,65.45,65.84
2005/09/02,200712,65.45,65.48,64.7,64.86
2005/09/06,200712,65.1,65.15,64.2,64.46
2005/09/07,200712,64.4,64.66,63.25,63.46
2005/09/08,200712,63.3,63.92,63,63.92
2005/09/09,200712,63.32,63.32,63.32,63.32
2005/09/12,200712,63.32,63.32,62.2,62.72
2005/09/13,200712,62.72,63.2,62.29,62.29
2005/09/14,200712,62.39,63.65,62.39,63.65
2005/09/15,200712,63.7,63.7,63.3,63.47
2005/09/16,200712,64.6,64.6,62.17,62.17
2005/09/19,200712,62.4,64.66,62.4,64.66
2005/09/20,200712,63.9,64,63.7,63.76
2005/09/21,200712,64.6,64.6,64.01,64.01
2005/09/22,200712,64.65,64.9,64.35,64.35
2005/09/23,200712,64.2,64.2,62.7,63.26
2005/09/26,200712,62.7,64.22,62.7,64.22
2005/09/27,200712,64.25,64.25,63.78,63.78
2005/09/28,200712,63.9,64.6,63.9,64.33
2005/09/29,200712,64.33,64.33,63.66,63.66
2005/09/30,200712,63.5,64,63.25,64
2005/10/03,200712,64.35,64.35,62,63.09
2005/10/04,200712,63.09,63.09,61.6,62.2
2005/10/05,200712,62.19,62.5,61.6,61.73
2005/10/06,200712,61.15,61.2,60.28,60.28
2005/10/07,200712,60.65,61.07,60.5,61.07
2005/10/10,200712,60.85,61.05,60.4,61.05
2005/10/11,200712,61.8,62.28,61.8,62.28
2005/10/12,200712,62.28,62.45,62.2,62.4
2005/10/13,200712,62,62,61.56,61.56
2005/10/14,200712,61.32,61.38,59.75,60.43
2005/10/17,200712,61.07,61.55,60.15,60.58
2005/10/18,200712,60.16,60.16,58.6,58.86
2005/10/19,200712,58.8,58.8,57.1,58
2005/10/20,200712,57.7,58,57,57.33
2005/10/21,200712,57.33,58.78,57.33,58.78
2005/10/24,200712,58.14,58.85,58.1,58.77
2005/10/25,200712,58.75,61.04,58.75,61.04
2005/10/26,200712,60.65,61.25,59.7,59.7
2005/10/27,200712,60.49,60.49,59.91,59.91
2005/10/28,200712,59.75,60,59.75,59.84
2005/10/31,200712,59.45,59.45,59.28,59.28
2005/11/01,200712,59.07,59.8,59.07,59.63
2005/11/02,200712,59.53,60.15,59.5,59.99
2005/11/03,200712,60.35,61.63,60.05,61.63
2005/11/04,200712,61.68,61.68,60.25,60.45
2005/11/07,200712,59.96,59.96,58.85,59.67
2005/11/08,200712,59.3,59.81,59.25,59.81
2005/11/09,200712,59.53,59.8,58.83,58.83
2005/11/10,200712,58.42,58.6,57.95,58.28
2005/11/11,200712,58.1,58.4,57.8,58.02
2005/11/14,200712,58.3,58.45,57.85,57.98
2005/11/15,200712,58.15,58.4,57.67,57.67
2005/11/16,200712,58.5,58.5,58.45,58.45
2005/11/17,200712,58.65,58.65,57.64,57.64
2005/11/18,200712,58,58.27,57.5,58.27
2005/11/21,200712,58.7,58.73,58.25,58.73
2005/11/22,200712,58.6,59.6,58.6,59.17
2005/11/23,200712,58.74,59.05,58.6,58.96
2005/11/28,200712,58.35,58.5,57.6,58.11
2005/11/29,200712,58,58.11,57.84,57.84
2005/11/30,200712,57.84,58.93,57.79,58.93
2005/12/01,200712,58.85,60.01,58.85,60.01
2005/12/02,200712,60,60.94,60,60.94
2005/12/05,200712,61.6,61.9,61.6,61.74
2005/12/06,200712,61.5,62,61.4,61.81
2005/12/07,200712,62,62.29,61.7,61.71
2005/12/08,200712,62.08,63.4,61.85,63.4
2005/12/09,200712,63.64,63.73,62.12,62.12
2005/12/12,200712,62.35,63.68,62.35,63.68
2005/12/13,200712,63.45,63.83,63.45,63.46
2005/12/14,200712,63.35,63.9,63.26,63.26
2005/12/15,200712,63.2,63.5,62.86,62.86
2005/12/16,200712,62.75,62.75,61.06,61.06
2005/12/19,200712,60,61.45,60,60.34
2005/12/20,200712,60.6,60.7,60.42,60.42
2005/12/21,200712,60.61,60.81,60.6,60.81
2005/12/22,200712,60.7,60.9,60.4,60.52
2005/12/23,200712,60.55,60.65,60.15,60.65
2005/12/27,200712,60.4,60.4,60.15,60.32
2005/12/28,200712,60.45,61.96,60.45,61.96
2005/12/29,200712,61.95,62.63,61.9,62.63
2005/12/30,200712,62.36,63.59,62.3,63.59
2006/01/03,200712,64.01,65.85,64.01,65.56
2006/01/04,200712,65,65.4,64.75,65.4
2006/01/05,200712,65.1,65.1,64.53,64.53
2006/01/06,200712,64.45,65.35,64.35,65.35
2006/01/09,200712,65.5,65.65,65.3,65.3
2006/01/10,200712,66.06,66.07,65.6,65.6
2006/01/11,200712,65.44,66,65.1,65.75
2006/01/12,200712,65.97,66.35,65.71,65.71
2006/01/13,200712,66.14,66.14,65.5,66.11
2006/01/17,200712,66.85,67.92,66.7,67.92
2006/01/18,200712,67.9,68.15,67.15,67.36
2006/01/19,200712,67.3,68.15,67.3,68.15
2006/01/20,200712,68.2,69.3,68.15,69.05
2006/01/23,200712,69.41,69.45,68.65,68.95
2006/01/24,200712,68.69,68.8,68.26,68.26
2006/01/25,200712,68.12,68.12,67.25,67.44
2006/01/26,200712,67.25,68.2,67.25,67.89
2006/01/27,200712,68.1,69.24,68.1,69.24
2006/01/30,200712,69.65,69.88,69.05,69.88
2006/01/31,200712,69.96,70,69.45,69.87
2006/02/01,200712,69.84,70.8,68.85,68.85
2006/02/02,200712,68.8,69.05,67.45,67.59
2006/02/03,200712,67.78,68.53,67.4,68.53
2006/02/06,200712,69.19,69.4,68.6,68.6
2006/02/07,200712,68.35,68.35,67.43,67.43
2006/02/08,200712,67.34,67.65,66.7,66.7
2006/02/09,200712,66.67,67.25,66.6,66.69
2006/02/10,200712,66.6,66.9,66.4,66.4
2006/02/13,200712,66.14,66.49,66,66.09
2006/02/14,200712,65.92,65.92,65.21,65.21
2006/02/15,200712,65.12,65.55,64.06,64.06
2006/02/16,200712,64.21,64.93,64.21,64.93
2006/02/17,200712,65.55,65.9,65.53,65.83
2006/02/21,200712,66.75,67,66.35,66.97
2006/02/22,200712,66.65,66.67,65.9,66.33
2006/02/23,200712,66.1,66.8,66.1,66.8
2006/02/24,200712,66.7,68.15,66.7,68.15
2006/02/27,200712,67.7,67.71,67.01,67.01
2006/02/28,200712,66.9,67.66,66.83,67.66
2005/08/23,200801,63.54,63.54,63.54,63.54
2005/08/24,200801,65.37,65.37,65.37,65.37
2005/08/25,200801,65.46,65.46,65.46,65.46
2005/08/26,200801,64.13,64.13,64.13,64.13
2005/08/29,200801,64.66,64.66,64.66,64.66
2005/08/30,200801,65.28,65.28,65.28,65.28
2005/08/31,200801,65.11,65.11,65.11,65.11
2005/09/01,200801,65.62,65.62,65.62,65.62
2005/09/02,200801,64.64,64.64,64.64,64.64
2005/09/06,200801,64.25,64.25,64.25,64.25
2005/09/07,200801,63.29,63.29,63.29,63.29
2005/09/08,200801,63.75,63.75,63.75,63.75
2005/09/09,200801,63.15,63.15,63.15,63.15
2005/09/12,200801,62.55,62.55,62.55,62.55
2005/09/13,200801,62.12,62.12,62.12,62.12
2005/09/14,200801,63.47,63.47,63.47,63.47
2005/09/15,200801,63.29,63.29,63.29,63.29
2005/09/16,200801,62,62,62,62
2005/09/19,200801,64.47,64.47,64.47,64.47
2005/09/20,200801,63.61,63.61,63.61,63.61
2005/09/21,200801,63.86,63.86,63.86,63.86
2005/09/22,200801,64.2,64.2,64.2,64.2
2005/09/23,200801,63.11,63.11,63.11,63.11
2005/09/26,200801,64.06,64.06,64.06,64.06
2005/09/27,200801,63.62,63.62,63.62,63.62
2005/09/28,200801,64.16,64.16,64.16,64.16
2005/09/29,200801,63.49,63.49,63.49,63.49
2005/09/30,200801,63.83,63.83,63.83,63.83
2005/10/03,200801,62.92,62.92,62.92,62.92
2005/10/04,200801,62.04,62.04,62.04,62.04
2005/10/05,200801,61.57,61.57,61.57,61.57
2005/10/06,200801,60.12,60.12,60.12,60.12
2005/10/07,200801,60.91,60.91,60.91,60.91
2005/10/10,200801,60.5,60.89,60.5,60.89
2005/10/11,200801,62.11,62.11,62.11,62.11
2005/10/12,200801,62.23,62.23,62.23,62.23
2005/10/13,200801,61.39,61.39,61.39,61.39
2005/10/14,200801,60.26,60.26,60.26,60.26
2005/10/17,200801,60.39,60.39,60.39,60.39
2005/10/18,200801,58.66,58.66,58.66,58.66
2005/10/19,200801,57.8,57.8,57.8,57.8
2005/10/20,200801,57.13,57.13,57.13,57.13
2005/10/21,200801,58.59,58.59,58.59,58.59
2005/10/24,200801,58.58,58.58,58.58,58.58
2005/10/25,200801,60.84,60.84,60.84,60.84
2005/10/26,200801,59.5,59.5,59.5,59.5
2005/10/27,200801,59.71,59.71,59.71,59.71
2005/10/28,200801,59.64,59.64,59.64,59.64
2005/10/31,200801,59.09,59.09,59.09,59.09
2005/11/01,200801,59.44,59.44,59.44,59.44
2005/11/02,200801,59.81,59.81,59.81,59.81
2005/11/03,200801,61.45,61.45,61.45,61.45
2005/11/04,200801,60.27,60.27,60.27,60.27
2005/11/07,200801,59.49,59.49,59.49,59.49
2005/11/08,200801,59.63,59.63,59.63,59.63
2005/11/09,200801,58.65,58.65,58.65,58.65
2005/11/10,200801,58.1,58.1,58.1,58.1
2005/11/11,200801,57.85,57.85,57.85,57.85
2005/11/14,200801,57.8,57.8,57.8,57.8
2005/11/15,200801,57.51,57.51,57.51,57.51
2005/11/16,200801,58.29,58.29,58.29,58.29
2005/11/17,200801,57.49,57.49,57.49,57.49
2005/11/18,200801,58.12,58.12,58.12,58.12
2005/11/21,200801,58.58,58.58,58.58,58.58
2005/11/22,200801,59,59,59,59
2005/11/23,200801,58.77,58.77,58.77,58.77
2005/11/28,200801,57.92,57.92,57.92,57.92
2005/11/29,200801,57.66,57.66,57.66,57.66
2005/11/30,200801,58.75,58.75,58.75,58.75
2005/12/01,200801,59.83,59.83,59.83,59.83
2005/12/02,200801,60.76,60.76,60.76,60.76
2005/12/05,200801,61.56,61.56,61.56,61.56
2005/12/06,200801,61.63,61.63,61.63,61.63
2005/12/07,200801,61.53,61.53,61.53,61.53
2005/12/08,200801,63.23,63.23,63.23,63.23
2005/12/09,200801,61.95,61.95,61.95,61.95
2005/12/12,200801,63.51,63.51,63.51,63.51
2005/12/13,200801,63.28,63.28,63.28,63.28
2005/12/14,200801,63.09,63.09,63.09,63.09
2005/12/15,200801,62.69,62.69,62.69,62.69
2005/12/16,200801,60.89,60.89,60.89,60.89
2005/12/19,200801,60.19,60.19,60.19,60.19
2005/12/20,200801,60.27,60.27,60.27,60.27
2005/12/21,200801,60.66,60.66,60.66,60.66
2005/12/22,200801,60.37,60.37,60.37,60.37
2005/12/23,200801,60.5,60.5,60.5,60.5
2005/12/27,200801,60.17,60.17,60.17,60.17
2005/12/28,200801,61.81,61.81,61.81,61.81
2005/12/29,200801,62.48,62.48,62.48,62.48
2005/12/30,200801,63.44,63.44,63.44,63.44
2006/01/03,200801,65.41,65.41,65.41,65.41
2006/01/04,200801,65.24,65.24,65.24,65.24
2006/01/05,200801,64.36,64.36,64.36,64.36
2006/01/06,200801,65.17,65.17,65.17,65.17
2006/01/09,200801,65.13,65.13,65.13,65.13
2006/01/10,200801,65.44,65.44,65.44,65.44
2006/01/11,200801,65.59,65.59,65.59,65.59
2006/01/12,200801,65.55,65.55,65.55,65.55
2006/01/13,200801,65.95,65.95,65.95,65.95
2006/01/17,200801,67.75,67.75,67.75,67.75
2006/01/18,200801,67.19,67.19,67.19,67.19
2006/01/19,200801,67.98,67.98,67.98,67.98
2006/01/20,200801,68.88,68.88,68.88,68.88
2006/01/23,200801,68.79,68.79,68.79,68.79
2006/01/24,200801,68.11,68.11,68.11,68.11
2006/01/25,200801,67.29,67.29,67.29,67.29
2006/01/26,200801,67.66,67.74,67.66,67.74
2006/01/27,200801,69.08,69.08,69.08,69.08
2006/01/30,200801,69.72,69.72,69.72,69.72
2006/01/31,200801,69.65,69.72,69.65,69.72
2006/02/01,200801,68.71,68.71,68.71,68.71
2006/02/02,200801,68.35,68.35,67.35,67.46
2006/02/03,200801,68.41,68.41,68.41,68.41
2006/02/06,200801,68.48,68.48,68.48,68.48
2006/02/07,200801,67.9,67.9,67.34,67.34
2006/02/08,200801,66.61,66.61,66.61,66.61
2006/02/09,200801,66.6,66.6,66.6,66.6
2006/02/10,200801,66.32,66.32,66.32,66.32
2006/02/13,200801,66.03,66.03,66.03,66.03
2006/02/14,200801,65.16,65.16,65.16,65.16
2006/02/15,200801,64.01,64.01,64.01,64.01
2006/02/16,200801,64.88,64.88,64.88,64.88
2006/02/17,200801,65.78,65.78,65.78,65.78
2006/02/21,200801,66.9,66.9,66.9,66.9
2006/02/22,200801,66.28,66.28,66.28,66.28
2006/02/23,200801,66.75,66.75,66.75,66.75
2006/02/24,200801,68.08,68.08,68.08,68.08
2006/02/27,200801,66.95,66.95,66.95,66.95
2006/02/28,200801,67.6,67.6,67.6,67.6
2006/01/03,200802,61.3,65.27,61.3,65.27
2006/01/04,200802,65.09,65.09,65.09,65.09
2006/01/05,200802,64.2,64.2,64.2,64.2
2006/01/06,200802,65,65,65,65
2006/01/09,200802,64.97,64.97,64.97,64.97
2006/01/10,200802,65.29,65.29,65.29,65.29
2006/01/11,200802,65.44,65.44,65.44,65.44
2006/01/12,200802,65.39,65.39,65.39,65.39
2006/01/13,200802,65.79,65.79,65.79,65.79
2006/01/17,200802,67.58,67.58,67.58,67.58
2006/01/18,200802,67.04,67.04,67.04,67.04
2006/01/19,200802,67.83,67.83,67.83,67.83
2006/01/20,200802,68.73,68.73,68.73,68.73
2006/01/23,200802,68.64,68.64,68.64,68.64
2006/01/24,200802,67.97,67.97,67.97,67.97
2006/01/25,200802,67.15,67.15,67.15,67.15
2006/01/26,200802,67.6,67.6,67.6,67.6
2006/01/27,200802,68.93,68.93,68.93,68.93
2006/01/30,200802,69.57,69.57,69.57,69.57
2006/01/31,200802,69.58,69.58,69.58,69.58
2006/02/01,200802,68.58,68.58,68.58,68.58
2006/02/02,200802,67.34,67.34,67.34,67.34
2006/02/03,200802,68.3,68.3,68.3,68.3
2006/02/06,200802,68.37,68.37,68.37,68.37
2006/02/07,200802,67.26,67.26,67.26,67.26
2006/02/08,200802,66.53,66.53,66.53,66.53
2006/02/09,200802,66.52,66.52,66.52,66.52
2006/02/10,200802,66.25,66.25,66.25,66.25
2006/02/13,200802,65.98,65.98,65.98,65.98
2006/02/14,200802,65.12,65.12,65.12,65.12
2006/02/15,200802,63.97,63.97,63.97,63.97
2006/02/16,200802,64.84,64.84,64.84,64.84
2006/02/17,200802,65.73,65.73,65.73,65.73
2006/02/21,200802,66.84,66.84,66.84,66.84
2006/02/22,200802,66.24,66.24,66.24,66.24
2006/02/23,200802,66.71,66.71,66.71,66.71
2006/02/24,200802,68.02,68.02,68.02,68.02
2006/02/27,200802,66.9,66.9,66.9,66.9
2006/02/28,200802,67.55,67.55,67.55,67.55
2006/02/01,200803,68.45,68.45,68.45,68.45
2006/02/02,200803,67.22,67.22,67.22,67.22
2006/02/03,200803,68.19,68.19,68.19,68.19
2006/02/06,200803,68.26,68.26,68.26,68.26
2006/02/07,200803,67.18,67.18,67.18,67.18
2006/02/08,200803,66.45,66.45,66.45,66.45
2006/02/09,200803,66.63,66.63,66.44,66.44
2006/02/10,200803,66.18,66.18,66.18,66.18
2006/02/13,200803,65.93,65.93,65.93,65.93
2006/02/14,200803,65.08,65.08,65.08,65.08
2006/02/15,200803,63.93,63.93,63.93,63.93
2006/02/16,200803,64.8,64.8,64.8,64.8
2006/02/17,200803,65.9,65.9,65.68,65.68
2006/02/21,200803,66.78,66.78,66.78,66.78
2006/02/22,200803,66.2,66.2,66.2,66.2
2006/02/23,200803,66.67,66.67,66.67,66.67
2006/02/24,200803,67.96,67.96,67.96,67.96
2006/02/27,200803,66.85,66.85,66.85,66.85
2006/02/28,200803,67.5,67.5,67.5,67.5
2005/07/01,200806,57.98,57.98,57.98,57.98
2005/07/05,200806,59.37,59.37,59.37,59.37
2005/07/06,200806,60.09,60.09,60.09,60.09
2005/07/07,200806,59.77,59.77,59.77,59.77
2005/07/08,200806,58.69,58.69,58.69,58.69
2005/07/11,200806,58.86,58.86,58.86,58.86
2005/07/12,200806,59.3,59.3,59.3,59.3
2005/07/13,200806,58.49,58.49,58.49,58.49
2005/07/14,200806,56.6,56.6,56.6,56.6
2005/07/15,200806,56.82,56.82,56.82,56.82
2005/07/18,200806,56.64,56.64,56.64,56.64
2005/07/19,200806,56.9,56.9,56.9,56.9
2005/07/20,200806,56.4,56.43,56.4,56.43
2005/07/21,200806,56.35,56.35,56.24,56.24
2005/07/22,200806,57.29,57.29,57.29,57.29
2005/07/25,200806,57.77,57.77,57.77,57.77
2005/07/26,200806,58.2,58.2,58.18,58.18
2005/07/27,200806,58.58,58.62,58.58,58.62
2005/07/28,200806,59.82,59.82,59.82,59.82
2005/07/29,200806,60.42,60.7,60.27,60.7
2005/08/01,200806,61.77,61.77,61.77,61.77
2005/08/02,200806,61.93,61.93,61.93,61.93
2005/08/03,200806,60.91,60.91,60.91,60.91
2005/08/04,200806,61.03,61.03,61.03,61.03
2005/08/05,200806,61.1,61.33,61.1,61.33
2005/08/08,200806,61.15,61.15,61.15,61.15
2005/08/09,200806,60.71,60.71,60.71,60.71
2005/08/10,200806,61.04,61.97,61.04,61.97
2005/08/11,200806,61.53,61.53,61.53,61.53
2005/08/12,200806,61.57,61.57,61.57,61.57
2005/08/15,200806,62.58,62.58,62.58,62.58
2005/08/16,200806,62.72,62.72,62.72,62.72
2005/08/17,200806,60.44,60.44,60.44,60.44
2005/08/18,200806,60.85,60.85,60.85,60.85
2005/08/19,200806,61.89,61.89,61.89,61.89
2005/08/22,200806,62.1,62.15,61.71,61.71
2005/08/23,200806,62.2,62.81,62.15,62.81
2005/08/24,200806,64,64.64,64,64.64
2005/08/25,200806,64.73,64.73,64.73,64.73
2005/08/26,200806,63.45,63.45,63.45,63.45
2005/08/29,200806,63.98,63.98,63.98,63.98
2005/08/30,200806,64.6,64.6,64.6,64.6
2005/08/31,200806,64.43,64.43,64.43,64.43
2005/09/01,200806,64.94,64.94,64.94,64.94
2005/09/02,200806,63.96,63.96,63.96,63.96
2005/09/06,200806,64.1,64.1,63.59,63.59
2005/09/07,200806,63.9,64.05,62.71,62.71
2005/09/08,200806,63.17,63.17,63.17,63.17
2005/09/09,200806,62.7,62.7,62.57,62.57
2005/09/12,200806,61.97,61.97,61.97,61.97
2005/09/13,200806,61.54,61.54,61.54,61.54
2005/09/14,200806,62.85,62.85,62.85,62.85
2005/09/15,200806,62.6,62.71,61.95,62.71
2005/09/16,200806,61.45,61.45,61.45,61.45
2005/09/19,200806,63.86,63.86,63.86,63.86
2005/09/20,200806,63,63.15,63,63.02
2005/09/21,200806,63.3,63.3,63.27,63.27
2005/09/22,200806,63.61,63.61,63.61,63.61
2005/09/23,200806,62.59,62.59,62.59,62.59
2005/09/26,200806,63.5,63.5,63.5,63.5
2005/09/27,200806,63.06,63.06,63.06,63.06
2005/09/28,200806,63.3,63.55,63.3,63.55
2005/09/29,200806,62.88,62.88,62.88,62.88
2005/09/30,200806,63.22,63.22,63.22,63.22
2005/10/03,200806,62.31,62.31,62.31,62.31
2005/10/04,200806,61.46,61.46,61.46,61.46
2005/10/05,200806,61.05,61.05,61.05,61.05
2005/10/06,200806,59.6,59.6,59.6,59.6
2005/10/07,200806,60.39,60.39,60.39,60.39
2005/10/10,200806,60.37,60.37,60.37,60.37
2005/10/11,200806,61.55,61.55,61.55,61.55
2005/10/12,200806,61.67,61.67,61.67,61.67
2005/10/13,200806,60.83,60.83,60.83,60.83
2005/10/14,200806,59.7,59.7,59.7,59.7
2005/10/17,200806,59.73,59.73,59.73,59.73
2005/10/18,200806,57.96,57.96,57.96,57.96
2005/10/19,200806,57.1,57.1,57.1,57.1
2005/10/20,200806,56.3,56.43,56.3,56.43
2005/10/21,200806,57.95,57.95,57.95,57.95
2005/10/24,200806,57.94,57.94,57.94,57.94
2005/10/25,200806,60.18,60.18,60.18,60.18
2005/10/26,200806,60,60,58.84,58.84
2005/10/27,200806,59.05,59.05,59.05,59.05
2005/10/28,200806,59.02,59.02,59.02,59.02
2005/10/31,200806,58.55,58.55,58.55,58.55
2005/11/01,200806,58.9,58.9,58.9,58.9
2005/11/02,200806,59.3,59.3,59.3,59.3
2005/11/03,200806,59.5,60.89,59.5,60.89
2005/11/04,200806,59.71,59.71,59.71,59.71
2005/11/07,200806,58.93,58.93,58.93,58.93
2005/11/08,200806,58.99,58.99,58.99,58.99
2005/11/09,200806,57.92,57.92,57.92,57.92
2005/11/10,200806,57.37,57.37,57.37,57.37
2005/11/11,200806,57.12,57.12,57.12,57.12
2005/11/14,200806,57.15,57.15,57.03,57.03
2005/11/15,200806,56.77,56.77,56.77,56.77
2005/11/16,200806,57.55,57.55,57.55,57.55
2005/11/17,200806,56.82,56.82,56.82,56.82
2005/11/18,200806,57.45,57.45,57.45,57.45
2005/11/21,200806,57.91,57.91,57.91,57.91
2005/11/22,200806,58.25,58.25,58.25,58.25
2005/11/23,200806,57.96,57.96,57.96,57.96
2005/11/28,200806,57.11,57.11,57.11,57.11
2005/11/29,200806,56.95,56.95,56.95,56.95
2005/11/30,200806,58.04,58.04,58.04,58.04
2005/12/01,200806,59.12,59.12,59.12,59.12
2005/12/02,200806,60.05,60.05,60.05,60.05
2005/12/05,200806,61.1,61.1,60.85,60.85
2005/12/06,200806,60.92,60.92,60.92,60.92
2005/12/07,200806,60.82,60.82,60.82,60.82
2005/12/08,200806,62.52,62.52,62.52,62.52
2005/12/09,200806,62.8,62.8,61.22,61.22
2005/12/12,200806,62.78,62.78,62.78,62.78
2005/12/13,200806,62.54,62.54,62.54,62.54
2005/12/14,200806,62.37,62.37,62.37,62.37
2005/12/15,200806,61.97,61.97,61.97,61.97
2005/12/16,200806,60.19,60.19,60.19,60.19
2005/12/19,200806,59.52,59.52,59.52,59.52
2005/12/20,200806,59.6,59.6,59.6,59.6
2005/12/21,200806,59.99,59.99,59.99,59.99
2005/12/22,200806,59.7,59.7,59.7,59.7
2005/12/23,200806,59.35,59.83,59.35,59.83
2005/12/27,200806,59.5,59.5,59.5,59.5
2005/12/28,200806,61.14,61.14,61.14,61.14
2005/12/29,200806,61.81,61.81,61.81,61.81
2005/12/30,200806,62.81,62.81,62.81,62.81
2006/01/03,200806,64.78,64.78,64.78,64.78
2006/01/04,200806,64.3,64.56,64.3,64.56
2006/01/05,200806,63.63,63.63,63.63,63.63
2006/01/06,200806,64.4,64.4,64.4,64.4
2006/01/09,200806,64.39,64.39,64.39,64.39
2006/01/10,200806,64.75,64.75,64.75,64.75
2006/01/11,200806,64.9,64.9,64.9,64.9
2006/01/12,200806,64.83,64.83,64.83,64.83
2006/01/13,200806,65.26,65.26,65.26,65.26
2006/01/17,200806,67,67,67,67
2006/01/18,200806,66.48,66.48,66.48,66.48
2006/01/19,200806,66.8,67.27,66.8,67.27
2006/01/20,200806,68.17,68.17,68.17,68.17
2006/01/23,200806,68,68.1,68,68.1
2006/01/24,200806,67.46,67.46,67.46,67.46
2006/01/25,200806,67.28,67.29,66.64,66.64
2006/01/26,200806,66.46,67.09,66.46,67.09
2006/01/27,200806,68.4,68.4,68.4,68.4
2006/01/30,200806,69.04,69.04,69.04,69.04
2006/01/31,200806,69.05,69.05,69.05,69.05
2006/02/01,200806,68.09,68.09,68.09,68.09
2006/02/02,200806,66.88,66.88,66.88,66.88
2006/02/03,200806,67.86,67.86,67.86,67.86
2006/02/06,200806,67.93,67.93,67.93,67.93
2006/02/07,200806,66.93,66.93,66.93,66.93
2006/02/08,200806,66.2,66.2,66.2,66.2
2006/02/09,200806,66.2,66.2,66.19,66.19
2006/02/10,200806,65.96,65.96,65.96,65.96
2006/02/13,200806,65.77,65.77,65.77,65.77
2006/02/14,200806,64.95,64.95,64.95,64.95
2006/02/15,200806,63.8,63.8,63.8,63.8
2006/02/16,200806,64.67,64.67,64.67,64.67
2006/02/17,200806,65.55,65.55,65.55,65.55
2006/02/21,200806,66.62,66.62,66.62,66.62
2006/02/22,200806,66.1,66.1,66.1,66.1
2006/02/23,200806,66.6,66.6,66.6,66.6
2006/02/24,200806,67.8,67.8,67.8,67.8
2006/02/27,200806,66.72,66.72,66.72,66.72
2006/02/28,200806,67.37,67.37,67.37,67.37
2005/07/01,200812,56.9,57.53,56.5,57.53
2005/07/05,200812,58.25,58.95,58.25,58.88
2005/07/06,200812,59.18,60.1,59.18,59.59
2005/07/07,200812,59.5,59.5,58.5,59.3
2005/07/08,200812,59.95,59.95,58.22,58.22
2005/07/11,200812,57.9,58.39,57.7,58.39
2005/07/12,200812,58.55,59.4,58.55,58.75
2005/07/13,200812,58.6,58.6,57.94,57.94
2005/07/14,200812,57.5,57.7,55.8,56.05
2005/07/15,200812,55.96,56.27,55.6,56.27
2005/07/18,200812,56.4,56.4,55.49,56.09
2005/07/19,200812,56,56.35,55.9,56.35
2005/07/20,200812,56.7,56.7,55.88,55.88
2005/07/21,200812,55.74,55.74,55.74,55.74
2005/07/22,200812,56.25,56.75,56.25,56.75
2005/07/25,200812,56.75,57.23,56,57.23
2005/07/26,200812,57.2,57.95,57.03,57.64
2005/07/27,200812,58.15,58.25,58.09,58.09
2005/07/28,200812,58.6,59.42,58.6,59.42
2005/07/29,200812,59.82,60.25,59.76,60.25
2005/08/01,200812,60.6,61.35,60.5,61.35
2005/08/02,200812,61.25,61.51,61.25,61.51
2005/08/03,200812,61.35,61.4,60.44,60.44
2005/08/04,200812,60.45,60.54,60.4,60.54
2005/08/05,200812,60.69,60.77,60.55,60.77
2005/08/08,200812,60.77,60.77,60.5,60.5
2005/08/09,200812,60.7,60.7,59.6,59.99
2005/08/10,200812,60,61.22,59.95,61.22
2005/08/11,200812,61.25,61.25,60.4,60.71
2005/08/12,200812,60.8,60.9,60.5,60.75
2005/08/15,200812,60.85,61.76,60.65,61.76
2005/08/16,200812,62,62.3,61.6,61.9
2005/08/17,200812,61.5,61.5,59.74,59.74
2005/08/18,200812,59.7,60.25,59.4,60.25
2005/08/19,200812,60.15,61.26,60.15,61.26
2005/08/22,200812,60.49,61.6,60.49,61.08
2005/08/23,200812,61.15,62.21,60.8,62.21
2005/08/24,200812,62.45,64.04,62.45,64.04
2005/08/25,200812,64.25,64.25,63.7,64.13
2005/08/26,200812,63.95,64,62.9,62.9
2005/08/29,200812,64.01,64.9,63.38,63.38
2005/08/30,200812,64.1,64.45,63.92,63.92
2005/08/31,200812,63.75,63.75,62.7,63.75
2005/09/01,200812,63.95,64.26,63.95,64.26
2005/09/02,200812,63.1,63.28,63.1,63.28
2005/09/06,200812,63,63.45,62.85,62.91
2005/09/07,200812,62.9,63.15,62,62.11
2005/09/08,200812,61.73,62.57,61.73,62.57
2005/09/09,200812,62.2,62.2,61.97,61.97
2005/09/12,200812,61.55,61.55,61.2,61.37
2005/09/13,200812,61.2,61.79,60.8,60.94
2005/09/14,200812,61.25,62.2,61.2,62.2
2005/09/15,200812,61.95,62.07,61.95,62.07
2005/09/16,200812,61.51,61.51,60.82,60.82
2005/09/19,200812,60.95,63.3,60.95,63.16
2005/09/20,200812,62.36,62.36,62.36,62.36
2005/09/21,200812,62.61,62.61,62.61,62.61
2005/09/22,200812,63.1,63.5,62.95,62.95
2005/09/23,200812,62.6,62.6,61.95,61.95
2005/09/26,200812,61.22,62.82,61.22,62.82
2005/09/27,200812,62.3,62.38,62.3,62.38
2005/09/28,200812,62.36,62.9,62.35,62.81
2005/09/29,200812,62.35,62.45,61.5,62.14
2005/09/30,200812,62.48,62.48,62.48,62.48
2005/10/03,200812,62.25,62.25,60.3,61.57
2005/10/04,200812,60.35,60.75,60.1,60.75
2005/10/05,200812,60.67,60.9,60.35,60.38
2005/10/06,200812,59,59.25,58.93,58.93
2005/10/07,200812,58.8,59.72,58.8,59.72
2005/10/10,200812,59.7,59.7,59.7,59.7
2005/10/11,200812,60.35,60.83,60,60.83
2005/10/12,200812,60.9,60.95,60.9,60.95
2005/10/13,200812,60.35,60.35,59.8,60.11
2005/10/14,200812,59.88,59.88,58.98,58.98
2005/10/17,200812,59.61,59.7,58.3,58.88
2005/10/18,200812,58.46,58.46,57,57.06
2005/10/19,200812,56.9,56.9,55.3,56.2
2005/10/20,200812,56,56,54.9,55.58
2005/10/21,200812,56,57.15,56,57.15
2005/10/24,200812,57.14,57.14,57.14,57.14
2005/10/25,200812,57.7,59.38,57.7,59.38
2005/10/26,200812,58.7,59.15,58.04,58.04
2005/10/27,200812,58.7,58.7,58,58.25
2005/10/28,200812,58.1,58.23,58.1,58.23
2005/10/31,200812,57.79,57.79,57.79,57.79
2005/11/01,200812,57.75,58.14,57.75,58.14
2005/11/02,200812,58.15,58.54,58.15,58.54
2005/11/03,200812,58.54,60.08,58.54,60.08
2005/11/04,200812,59.76,59.76,58.9,58.9
2005/11/07,200812,58.05,58.12,57.35,58.12
2005/11/08,200812,58.06,58.06,58.06,58.06
2005/11/09,200812,57.5,57.65,57.12,57.12
2005/11/10,200812,56.25,56.57,56.05,56.57
2005/11/11,200812,56.33,56.5,55.95,56.32
2005/11/14,200812,56.75,56.75,56.23,56.23
2005/11/15,200812,56.36,56.36,55.97,55.97
2005/11/16,200812,55.7,56.75,55.7,56.75
2005/11/17,200812,56.95,56.95,56.02,56.02
2005/11/18,200812,56.3,56.65,55.6,56.65
2005/11/21,200812,56.7,57.03,56.7,57.03
2005/11/22,200812,56.93,57.9,56.93,57.32
2005/11/23,200812,57,57.11,56.86,57.11
2005/11/28,200812,56.45,56.45,56,56.26
2005/11/29,200812,56.5,56.5,56.1,56.1
2005/11/30,200812,56.35,57.19,56.35,57.19
2005/12/01,200812,57.15,58.27,57.14,58.27
2005/12/02,200812,58.52,59.25,58.25,59.2
2005/12/05,200812,59.35,60.2,59.35,60
2005/12/06,200812,59.65,60.2,59.6,60.07
2005/12/07,200812,60.53,60.55,59.65,59.97
2005/12/08,200812,61.67,61.67,61.67,61.67
2005/12/09,200812,61.91,61.93,60.33,60.33
2005/12/12,200812,60.6,61.89,60.6,61.89
2005/12/13,200812,61.5,62.5,61.5,61.62
2005/12/14,200812,61.85,61.85,61.46,61.46
2005/12/15,200812,61.06,61.06,61.06,61.06
2005/12/16,200812,60.8,60.8,59.36,59.36
2005/12/19,200812,59,59,58.69,58.69
2005/12/20,200812,58.8,58.85,58.75,58.77
2005/12/21,200812,59.16,59.16,59.16,59.16
2005/12/22,200812,58.45,59.05,58.45,58.87
2005/12/23,200812,58.55,59,58.55,59
2005/12/27,200812,58.67,58.67,58.67,58.67
2005/12/28,200812,58.5,60.67,58.5,60.31
2005/12/29,200812,60.98,60.98,60.98,60.98
2005/12/30,200812,60.76,61.99,60.76,61.99
2006/01/03,200812,63,64.2,63,63.96
2006/01/04,200812,63.7,63.7,63.3,63.7
2006/01/05,200812,63.23,63.31,62.71,62.71
2006/01/06,200812,62.85,63.45,62.5,63.45
2006/01/09,200812,63.1,63.5,63.1,63.5
2006/01/10,200812,63.9,64,63.86,63.86
2006/01/11,200812,63.74,64.01,63.45,64.01
2006/01/12,200812,64.35,64.35,63.98,63.98
2006/01/13,200812,64.3,64.41,64.3,64.41
2006/01/17,200812,65.15,66.09,65,66.09
2006/01/18,200812,66,66,65.6,65.63
2006/01/19,200812,65.8,66.4,65.7,66.4
2006/01/20,200812,66.35,67.4,66.35,67.3
2006/01/23,200812,67.77,67.77,66.9,67.25
2006/01/24,200812,66.94,67.45,66.66,66.66
2006/01/25,200812,66.6,66.6,65.84,65.84
2006/01/26,200812,65.64,66.29,65.64,66.29
2006/01/27,200812,66.45,67.57,66.45,67.57
2006/01/30,200812,67.9,68.21,67.33,68.21
2006/01/31,200812,68.25,68.6,68.1,68.25
2006/02/01,200812,68.19,68.6,67.3,67.3
2006/02/02,200812,67,67,66,66.14
2006/02/03,200812,66.05,67.13,66.05,67.13
2006/02/06,200812,67.48,68.05,67.2,67.2
2006/02/07,200812,66.7,66.8,66.33,66.33
2006/02/08,200812,66.14,66.35,65.6,65.6
2006/02/09,200812,65.59,65.7,65.5,65.59
2006/02/10,200812,66.05,66.05,65.1,65.36
2006/02/13,200812,65,65.55,65,65.19
2006/02/14,200812,65,65,64.37,64.37
2006/02/15,200812,64.25,64.7,63.26,63.26
2006/02/16,200812,63.7,64.13,63.5,64.13
2006/02/17,200812,64.63,65.1,64.63,65.01
2006/02/21,200812,65.6,66.08,65.5,66.08
2006/02/22,200812,65.7,65.73,65.62,65.62
2006/02/23,200812,66.15,66.15,66.15,66.15
2006/02/24,200812,66.7,67.45,66.7,67.35
2006/02/27,200812,66.9,66.9,66.33,66.33
2006/02/28,200812,66.2,66.96,66.2,66.96
2005/07/01,200912,56.29,56.93,56.29,56.93
2005/07/05,200912,57.6,58.22,57.6,58.22
2005/07/06,200912,58.5,59.05,58.4,58.93
2005/07/07,200912,57.5,58.69,57.5,58.69
2005/07/08,200912,58.65,59.2,57.61,57.61
2005/07/11,200912,57.78,57.78,57.78,57.78
2005/07/12,200912,57.75,58.9,57.75,58.1
2005/07/13,200912,57.95,57.95,57.29,57.29
2005/07/14,200912,55.4,55.4,55.4,55.4
2005/07/15,200912,56,56,55.5,55.62
2005/07/18,200912,55.75,55.75,54.69,55.49
2005/07/19,200912,55.39,55.75,55.39,55.75
2005/07/20,200912,55.65,55.65,55.28,55.28
2005/07/21,200912,55.16,55.16,55.16,55.16
2005/07/22,200912,55.75,56.17,55.75,56.17
2005/07/25,200912,55.78,56.65,55.75,56.65
2005/07/26,200912,56.45,57.3,56.35,57.06
2005/07/27,200912,57.45,57.51,57.45,57.51
2005/07/28,200912,57.9,58.84,57.9,58.84
2005/07/29,200912,59.75,59.75,59.75,59.75
2005/08/01,200912,60,60.8,59.75,60.8
2005/08/02,200912,60.65,60.91,60.65,60.91
2005/08/03,200912,60.76,61,59.84,59.84
2005/08/04,200912,59.85,60.1,59.85,59.94
2005/08/05,200912,59.9,60.02,59.7,60.02
2005/08/08,200912,60.07,60.07,59.5,59.6
2005/08/09,200912,59.5,59.5,58.8,59.09
2005/08/10,200912,59.2,60.22,59,60.22
2005/08/11,200912,60.25,60.25,59.61,59.61
2005/08/12,200912,59.85,59.85,59.4,59.65
2005/08/15,200912,59.55,60.66,59.55,60.66
2005/08/16,200912,60.69,61.06,60.69,60.8
2005/08/17,200912,60.4,60.4,58.64,58.64
2005/08/18,200912,58.7,59.15,58.7,59.15
2005/08/19,200912,59.46,60.21,59.25,60.21
2005/08/22,200912,60,60.4,60,60.03
2005/08/23,200912,60.5,61.21,60.5,61.21
2005/08/24,200912,62,63.04,62,63.04
2005/08/25,200912,62.84,63.13,62.74,63.13
2005/08/26,200912,63,63,61.9,61.9
2005/08/29,200912,62.98,62.98,61.75,62.38
2005/08/30,200912,63,63,62.9,62.9
2005/08/31,200912,62.7,62.75,62.43,62.75
2005/09/01,200912,62.75,63.21,62.75,63.21
2005/09/02,200912,62.23,62.23,62.23,62.23
2005/09/06,200912,62.19,62.2,61.86,61.86
2005/09/07,200912,61.75,61.75,61,61.06
2005/09/08,200912,61.4,61.57,60.3,61.57
2005/09/09,200912,61.4,61.4,60.97,60.97
2005/09/12,200912,60.5,60.5,60.2,60.37
2005/09/13,200912,60.75,60.75,59.94,59.94
2005/09/14,200912,60.3,61.2,60.1,61.2
2005/09/15,200912,61.07,61.07,61.07,61.07
2005/09/16,200912,60.46,60.46,59.82,59.82
2005/09/19,200912,60.3,62.06,60.3,62.06
2005/09/20,200912,61.25,61.6,61.25,61.36
2005/09/21,200912,61.61,61.61,61.61,61.61
2005/09/22,200912,62,62,61.95,61.95
2005/09/23,200912,61.8,61.95,61,61
2005/09/26,200912,60.2,61.82,60.2,61.82
2005/09/27,200912,61.3,62,61.3,61.38
2005/09/28,200912,61.26,61.71,61.25,61.71
2005/09/29,200912,61.04,61.04,61.04,61.04
2005/09/30,200912,61.38,61.38,61.38,61.38
2005/10/03,200912,61.05,61.05,59,60.47
2005/10/04,200912,60,60,59,59.7
2005/10/05,200912,59.6,59.7,59.38,59.38
2005/10/06,200912,58.35,58.35,57.98,57.98
2005/10/07,200912,58,58.77,58,58.77
2005/10/10,200912,58.7,58.7,58.7,58.7
2005/10/11,200912,59.57,59.78,59.57,59.78
2005/10/12,200912,59.9,59.9,59.9,59.9
2005/10/13,200912,59.5,59.5,58.8,59.06
2005/10/14,200912,58.93,58.93,57.93,57.93
2005/10/17,200912,58.66,58.66,57.73,57.73
2005/10/18,200912,57.36,57.36,55.55,55.76
2005/10/19,200912,55.15,55.15,53.7,54.9
2005/10/20,200912,54.6,54.8,54,54.28
2005/10/21,200912,55,55.9,54.9,55.9
2005/10/24,200912,55.5,55.89,55.5,55.89
2005/10/25,200912,56.7,58.08,56.7,58.08
2005/10/26,200912,57.65,57.75,56.69,56.69
2005/10/27,200912,57.05,57.05,56.8,56.85
2005/10/28,200912,56.75,56.83,56.5,56.83
2005/10/31,200912,56.75,56.75,56.39,56.39
2005/11/01,200912,56.79,56.79,56.79,56.79
2005/11/02,200912,57.19,57.19,57.19,57.19
2005/11/03,200912,57.8,58.68,57.8,58.68
2005/11/04,200912,57.8,57.8,57.45,57.45
2005/11/07,200912,57,57,56.25,56.67
2005/11/08,200912,56.56,56.56,56.56,56.56
2005/11/09,200912,56,56.5,55.57,55.57
2005/11/10,200912,55,55.07,54.24,55.07
2005/11/11,200912,54.77,54.77,54.77,54.77
2005/11/14,200912,55.4,55.4,54.68,54.68
2005/11/15,200912,54.81,54.81,54.42,54.42
2005/11/16,200912,55.1,55.2,55.1,55.2
2005/11/17,200912,55.3,55.3,54.52,54.52
2005/11/18,200912,55.15,55.15,55.15,55.15
2005/11/21,200912,55.25,55.6,55.25,55.53
2005/11/22,200912,55.82,55.82,55.82,55.82
2005/11/23,200912,55.6,55.61,55.6,55.61
2005/11/28,200912,54.65,54.76,54.65,54.76
2005/11/29,200912,54.63,54.95,54.63,54.65
2005/11/30,200912,55.74,55.74,55.74,55.74
2005/12/01,200912,56.82,56.82,56.82,56.82
2005/12/02,200912,56.97,57.75,56.97,57.75
2005/12/05,200912,58.05,58.55,58,58.55
2005/12/06,200912,58.65,58.65,58.62,58.62
2005/12/07,200912,59,59,58.52,58.52
2005/12/08,200912,58.95,60.22,58.95,60.22
2005/12/09,200912,60.43,60.43,58.85,58.85
2005/12/12,200912,60.15,60.41,60.15,60.41
2005/12/13,200912,60.48,60.48,60.09,60.09
2005/12/14,200912,59.93,59.93,59.93,59.93
2005/12/15,200912,59.46,59.46,59.46,59.46
2005/12/16,200912,59.6,59.6,57.81,57.81
2005/12/19,200912,57.35,57.35,57,57.19
2005/12/20,200912,57.27,57.27,57.27,57.27
2005/12/21,200912,57.66,57.66,57.66,57.66
2005/12/22,200912,57.37,57.37,57.37,57.37
2005/12/23,200912,57.5,57.5,57.5,57.5
2005/12/27,200912,57,57.17,57,57.17
2005/12/28,200912,59,59,58.81,58.81
2005/12/29,200912,59.48,59.48,59.48,59.48
2005/12/30,200912,60.49,60.49,60.49,60.49
2006/01/03,200912,61.65,62.75,61.65,62.46
2006/01/04,200912,62.15,62.15,62.15,62.15
2006/01/05,200912,61.58,61.6,61.16,61.16
2006/01/06,200912,61.9,61.9,61.9,61.9
2006/01/09,200912,61.95,61.95,61.95,61.95
2006/01/10,200912,62.35,62.5,62.31,62.31
2006/01/11,200912,61.8,62.46,61.8,62.46
2006/01/12,200912,62.65,62.9,62.48,62.48
2006/01/13,200912,62.8,62.91,62.8,62.91
2006/01/17,200912,63.75,64.54,63.52,64.54
2006/01/18,200912,64.35,64.35,64.08,64.08
2006/01/19,200912,64,64.85,64,64.85
2006/01/20,200912,65.15,65.75,65.15,65.75
2006/01/23,200912,65.7,66,65.7,65.7
2006/01/24,200912,65.44,65.85,65.18,65.18
2006/01/25,200912,65,65,64.44,64.44
2006/01/26,200912,64.4,64.89,64.4,64.89
2006/01/27,200912,65.7,66.14,65.7,66.14
2006/01/30,200912,66.5,66.78,66.05,66.78
2006/01/31,200912,66.87,66.87,66.87,66.87
2006/02/01,200912,67,67.5,65.95,65.95
2006/02/02,200912,65.9,66.2,64.88,64.88
2006/02/03,200912,65.02,65.91,65.02,65.91
2006/02/06,200912,66.5,66.8,65.98,65.98
2006/02/07,200912,66,66,65.21,65.21
2006/02/08,200912,65.1,65.25,64.52,64.52
2006/02/09,200912,64.52,64.9,64.4,64.51
2006/02/10,200912,64.33,64.35,64.33,64.34
2006/02/13,200912,64,64.5,64,64.29
2006/02/14,200912,64,64,63.52,63.52
2006/02/15,200912,63.1,63.2,62.41,62.41
2006/02/16,200912,62.6,63.28,62.6,63.28
2006/02/17,200912,64.26,64.3,64.16,64.16
2006/02/21,200912,64.7,65.23,64.4,65.23
2006/02/22,200912,64.95,65,64.84,64.84
2006/02/23,200912,65,65.37,65,65.37
2006/02/24,200912,65.52,67.17,65.52,66.57
2006/02/27,200912,66.1,66.1,65.55,65.55
2006/02/28,200912,65.6,66.18,65.6,66.18
2005/07/01,201012,55.7,56.43,55.7,56.43
2005/07/05,201012,57,57.67,57,57.67
2005/07/06,201012,58.2,58.6,57.5,58.38
2005/07/07,201012,58.41,58.5,56.7,58.14
2005/07/08,201012,58.28,58.31,57.06,57.06
2005/07/11,201012,57.05,57.23,56.54,57.23
2005/07/12,201012,57.8,58.15,57.5,57.5
2005/07/13,201012,57.55,57.55,56.69,56.69
2005/07/14,201012,56.25,56.5,54.8,54.8
2005/07/15,201012,54.5,55.3,54.5,55.02
2005/07/18,201012,55,55,54.5,54.94
2005/07/19,201012,54.4,55.2,54.4,55.2
2005/07/20,201012,55.05,55.1,54.73,54.73
2005/07/21,201012,54.5,55,54.5,54.64
2005/07/22,201012,55.65,55.65,55.65,55.65
2005/07/25,201012,55.33,56.13,55.1,56.13
2005/07/26,201012,55.88,57.15,55.88,56.54
2005/07/27,201012,56.2,57.7,56.2,56.99
2005/07/28,201012,57.85,58.32,57.85,58.32
2005/07/29,201012,58.85,59.5,58.85,59.27
2005/08/01,201012,59.7,60.35,59.7,60.35
2005/08/02,201012,60.4,60.46,60,60.46
2005/08/03,201012,60.41,60.41,59.39,59.39
2005/08/04,201012,59.7,59.7,59.1,59.49
2005/08/05,201012,59.55,59.55,59.2,59.52
2005/08/08,201012,59.92,59.92,59.05,59.05
2005/08/09,201012,59.24,59.3,58.02,58.54
2005/08/10,201012,58.8,59.62,58.5,59.62
2005/08/11,201012,59.1,59.8,58.91,58.91
2005/08/12,201012,59,59.3,58.7,58.95
2005/08/15,201012,58.87,59.96,58.85,59.96
2005/08/16,201012,59.6,60.6,59.6,60.1
2005/08/17,201012,60.06,60.06,57.94,57.94
2005/08/18,201012,58.5,58.5,57.8,58.45
2005/08/19,201012,58,59.46,58,59.46
2005/08/22,201012,59.49,59.49,59.24,59.24
2005/08/23,201012,59.5,60.56,59.5,60.56
2005/08/24,201012,62.39,62.39,62.39,62.39
2005/08/25,201012,62.19,62.48,62.09,62.48
2005/08/26,201012,62,62.4,61.25,61.25
2005/08/29,201012,62.3,62.3,60.9,61.73
2005/08/30,201012,61.75,62.2,61.75,62.2
2005/08/31,201012,62.2,62.2,61.7,62.05
2005/09/01,201012,62.46,62.46,62.46,62.46
2005/09/02,201012,61,61.85,61,61.48
2005/09/06,201012,61.4,61.4,60.85,61.11
2005/09/07,201012,61,61.15,60.36,60.36
2005/09/08,201012,60.45,60.89,60.1,60.89
2005/09/09,201012,60.4,60.4,60.29,60.29
2005/09/12,201012,59.9,60.05,59.59,59.69
2005/09/13,201012,59.26,59.26,59.26,59.26
2005/09/14,201012,59.45,60.52,59.4,60.52
2005/09/15,201012,60.5,60.5,60.25,60.39
2005/09/16,201012,59.6,59.6,59.14,59.14
2005/09/19,201012,60.35,61.31,60.35,61.31
2005/09/20,201012,61.3,61.3,60.4,60.61
2005/09/21,201012,60.75,61,60.75,60.86
2005/09/22,201012,61.4,61.4,61.2,61.2
2005/09/23,201012,60.3,60.3,60.3,60.3
2005/09/26,201012,60,61.12,59.5,61.12
2005/09/27,201012,60.8,60.8,60.68,60.68
2005/09/28,201012,60.85,60.95,60.85,60.91
2005/09/29,201012,60.24,60.24,60.24,60.24
2005/09/30,201012,59.9,60.58,59.9,60.58
2005/10/03,201012,60.25,60.25,58.5,59.67
2005/10/04,201012,58.7,58.95,58,58.95
2005/10/05,201012,58.8,59,58.68,58.68
2005/10/06,201012,58.25,58.25,57.28,57.28
2005/10/07,201012,57.5,58.07,57.3,58.07
2005/10/10,201012,57.85,58,57.25,58
2005/10/11,201012,58.55,59.03,58.1,59.03
2005/10/12,201012,59.2,59.2,59.15,59.15
2005/10/13,201012,58.5,58.5,57.9,58.31
2005/10/14,201012,58.18,58.18,56.7,57.18
2005/10/17,201012,58,58,56.45,56.93
2005/10/18,201012,56.25,56.25,54.5,54.86
2005/10/19,201012,54.3,54.3,52.7,54
2005/10/20,201012,53.6,53.7,53,53.38
2005/10/21,201012,53.28,55.05,53.28,55.05
2005/10/24,201012,54.7,55.04,54.5,55.04
2005/10/25,201012,55.25,57.18,55.25,57.18
2005/10/26,201012,56.75,57.1,55.74,55.74
2005/10/27,201012,55.85,55.85,55.85,55.85
2005/10/28,201012,55.83,55.83,55.83,55.83
2005/10/31,201012,55.39,55.39,55.39,55.39
2005/11/01,201012,55.3,55.79,55.3,55.79
2005/11/02,201012,56,56.24,56,56.24
2005/11/03,201012,56.6,57.73,56.5,57.73
2005/11/04,201012,56.7,56.7,56.5,56.5
2005/11/07,201012,56,56,54.8,55.72
2005/11/08,201012,55.2,55.72,55.2,55.56
2005/11/09,201012,55.1,55.9,54.57,54.57
2005/11/10,201012,53.8,54.12,53.8,54.12
2005/11/11,201012,53.8,54,53.5,53.82
2005/11/14,201012,54.45,54.45,53.73,53.73
2005/11/15,201012,53.8,53.8,53.52,53.52
2005/11/16,201012,54.1,54.3,54.1,54.3
2005/11/17,201012,54.7,55,53.62,53.62
2005/11/18,201012,54.75,54.75,54,54.25
2005/11/21,201012,54.53,54.53,54.53,54.53
2005/11/22,201012,55,55,54.77,54.77
2005/11/23,201012,54.5,54.53,54.5,54.53
2005/11/28,201012,53.68,53.68,53.68,53.68
2005/11/29,201012,53.3,53.7,53.3,53.57
2005/11/30,201012,53.6,54.66,53.6,54.66
2005/12/01,201012,54,55.74,54,55.74
2005/12/02,201012,55.73,56.75,55.73,56.67
2005/12/05,201012,57.2,57.7,57.1,57.47
2005/12/06,201012,57.25,57.9,57.25,57.52
2005/12/07,201012,57.75,57.75,57.42,57.42
2005/12/08,201012,58.05,59.07,58.05,59.07
2005/12/09,201012,59.07,59.07,57.5,57.67
2005/12/12,201012,58,59.23,58,59.23
2005/12/13,201012,59.28,59.28,58.86,58.86
2005/12/14,201012,58.8,58.8,58.65,58.7
2005/12/15,201012,58.5,58.5,58.21,58.21
2005/12/16,201012,58,58.03,56.56,56.56
2005/12/19,201012,56,56.25,55.8,55.94
2005/12/20,201012,56.2,56.2,56.02,56.02
2005/12/21,201012,55.7,56.41,55.7,56.41
2005/12/22,201012,56.12,56.12,56.12,56.12
2005/12/23,201012,56.25,56.25,56.25,56.25
2005/12/27,201012,55.92,55.92,55.92,55.92
2005/12/28,201012,57.92,57.92,57.56,57.56
2005/12/29,201012,58.1,58.23,58.1,58.23
2005/12/30,201012,58,59.24,57.8,59.24
2006/01/03,201012,60.74,61.3,60.4,61.21
2006/01/04,201012,60.9,60.9,60.85,60.85
2006/01/05,201012,60.5,60.5,59.86,59.86
2006/01/06,201012,60,60.6,60,60.6
2006/01/09,201012,60.6,60.65,60.3,60.65
2006/01/10,201012,61.15,61.15,61.03,61.03
2006/01/11,201012,60.75,61.18,60.75,61.18
2006/01/12,201012,61.3,61.85,61.23,61.23
2006/01/13,201012,61.5,61.66,61.3,61.66
2006/01/17,201012,62.6,63.24,62.32,63.24
2006/01/18,201012,63.1,63.1,62.6,62.78
2006/01/19,201012,62.8,63.55,62.8,63.55
2006/01/20,201012,63.8,64.65,63.8,64.45
2006/01/23,201012,64.55,64.75,64,64.4
2006/01/24,201012,64.28,64.65,63.93,63.93
2006/01/25,201012,64.5,64.5,63.22,63.22
2006/01/26,201012,63.3,63.9,63.2,63.67
2006/01/27,201012,63.65,64.89,63.65,64.89
2006/01/30,201012,65.35,65.53,64.9,65.53
2006/01/31,201012,65.6,65.62,65.55,65.62
2006/02/01,201012,65.75,66,64.7,64.7
2006/02/02,201012,65,65,63.64,63.64
2006/02/03,201012,63.5,64.71,63.5,64.71
2006/02/06,201012,65.2,65.2,64.8,64.8
2006/02/07,201012,64.55,64.75,64.08,64.08
2006/02/08,201012,63.99,64.3,63.49,63.49
2006/02/09,201012,63.67,64.19,63.4,63.48
2006/02/10,201012,63,63.38,63,63.38
2006/02/13,201012,63,63.5,62.43,63.39
2006/02/14,201012,62.85,63,62.68,62.68
2006/02/15,201012,63,63,61.57,61.57
2006/02/16,201012,62.1,62.44,61.85,62.44
2006/02/17,201012,63.15,63.4,63.15,63.32
2006/02/21,201012,63.9,64.39,63.8,64.39
2006/02/22,201012,64.01,64.01,64.01,64.01
2006/02/23,201012,64.65,64.65,64.3,64.54
2006/02/24,201012,64.13,66.25,64.13,65.71
2006/02/27,201012,65.22,65.22,64.69,64.69
2006/02/28,201012,64.6,65.35,64.55,65.35
2005/07/01,201112,55.7,56.23,55.64,56.23
2005/07/05,201112,56.31,57.47,56.31,57.47
2005/07/06,201112,58.15,58.15,57.1,58.13
2005/07/07,201112,58.16,58.16,56.5,57.89
2005/07/08,201112,57.85,58,56.81,56.81
2005/07/11,201112,56.85,56.98,56.3,56.98
2005/07/12,201112,56.98,58,56.7,57.25
2005/07/13,201112,57.3,57.5,56.44,56.44
2005/07/14,201112,56.35,56.35,54.5,54.55
2005/07/15,201112,55.05,55.05,54.77,54.77
2005/07/18,201112,54.4,54.69,54.1,54.69
2005/07/19,201112,54.59,54.95,54.59,54.95
2005/07/20,201112,55,55.5,54.48,54.48
2005/07/21,201112,54.2,54.7,54.2,54.39
2005/07/22,201112,55.4,55.4,55.4,55.4
2005/07/25,201112,55.08,55.88,55.08,55.88
2005/07/26,201112,55.58,57,55.58,56.29
2005/07/27,201112,56.2,57.5,56.2,56.74
2005/07/28,201112,57.5,58.07,57.3,58.07
2005/07/29,201112,57.85,59.09,57.85,59.09
2005/08/01,201112,59.45,60.3,59.45,60.15
2005/08/02,201112,59.75,60.26,59.75,60.26
2005/08/03,201112,60.1,60.1,59.19,59.19
2005/08/04,201112,59.2,59.4,59.2,59.29
2005/08/05,201112,59.35,59.35,59.32,59.32
2005/08/08,201112,59.4,59.4,58.8,58.8
2005/08/09,201112,59.01,59.04,58.1,58.29
2005/08/10,201112,58.5,59.37,58.3,59.37
2005/08/11,201112,58.85,59.1,58.61,58.61
2005/08/12,201112,59,59,58.4,58.65
2005/08/15,201112,58.6,59.66,58.55,59.66
2005/08/16,201112,59.96,60.3,59.7,59.8
2005/08/17,201112,59.5,59.5,57.64,57.64
2005/08/18,201112,57.65,58.2,57.5,58.15
2005/08/19,201112,58.2,59.16,58.2,59.16
2005/08/22,201112,59,59.5,58.94,58.94
2005/08/23,201112,60.31,60.31,60.31,60.31
2005/08/24,201112,60.85,62.14,60.5,62.14
2005/08/25,201112,62.1,62.23,61.8,62.23
2005/08/26,201112,62.15,62.15,61,61
2005/08/29,201112,62,62.5,60.7,61.48
2005/08/30,201112,62,62.1,61.08,61.95
2005/08/31,201112,61.8,61.8,61,61.77
2005/09/01,201112,62.1,62.2,62.1,62.13
2005/09/02,201112,61.15,61.15,61.15,61.15
2005/09/06,201112,60.78,60.78,60.78,60.78
2005/09/07,201112,60.48,60.48,60,60.03
2005/09/08,201112,60.2,60.56,60.2,60.56
2005/09/09,201112,60.1,60.4,59.96,59.96
2005/09/12,201112,60,60,59.26,59.36
2005/09/13,201112,59.6,59.6,58.93,58.93
2005/09/14,201112,59.45,60.19,59.45,60.19
2005/09/15,201112,60.15,60.15,60.06,60.06
2005/09/16,201112,59.3,59.3,58.8,58.81
2005/09/19,201112,60.93,60.93,60.93,60.93
2005/09/20,201112,60.95,60.95,59.95,60.23
2005/09/21,201112,60.57,60.57,60.48,60.48
2005/09/22,201112,60.82,60.82,60.82,60.82
2005/09/23,201112,60.5,60.5,59.95,59.95
2005/09/26,201112,60.05,60.77,59.75,60.77
2005/09/27,201112,60.33,60.33,60.33,60.33
2005/09/28,201112,60.45,61.1,60.45,60.54
2005/09/29,201112,59.84,59.84,59.84,59.84
2005/09/30,201112,60.18,60.18,60.18,60.18
2005/10/03,201112,60.1,60.1,59.27,59.27
2005/10/04,201112,59.12,59.12,58,58.55
2005/10/05,201112,58.4,58.4,58.33,58.33
2005/10/06,201112,57.5,57.5,56.93,56.93
2005/10/07,201112,57.1,57.72,57.1,57.72
2005/10/10,201112,57.65,57.65,57.65,57.65
2005/10/11,201112,58.45,58.68,58.45,58.68
2005/10/12,201112,58.8,58.8,58.8,58.8
2005/10/13,201112,58.4,58.4,57.96,57.96
2005/10/14,201112,57.88,57.88,56.8,56.83
2005/10/17,201112,56.48,56.48,56.48,56.48
2005/10/18,201112,55.3,55.3,54.36,54.36
2005/10/19,201112,54.3,54.3,52.2,53.5
2005/10/20,201112,53.19,53.19,52.7,52.88
2005/10/21,201112,52.88,54.55,52.69,54.55
2005/10/24,201112,54.54,54.54,54.54,54.54
2005/10/25,201112,55,56.63,55,56.63
2005/10/26,201112,56.3,56.5,55.19,55.19
2005/10/27,201112,55.8,55.8,55.3,55.3
2005/10/28,201112,55.28,55.28,55.28,55.28
2005/10/31,201112,54.9,54.9,54.6,54.84
2005/11/01,201112,55.24,55.24,55.24,55.24
2005/11/02,201112,55.24,55.69,55.24,55.69
2005/11/03,201112,56,57.13,56,57.13
2005/11/04,201112,56.3,56.6,55.9,55.9
2005/11/07,201112,54.5,55.12,54.5,55.12
2005/11/08,201112,54.8,55.2,54.6,54.96
2005/11/09,201112,53.97,53.97,53.97,53.97
2005/11/10,201112,53,53.52,53,53.52
2005/11/11,201112,53.5,53.5,53.22,53.22
2005/11/14,201112,53.13,53.13,53.13,53.13
2005/11/15,201112,52.92,52.92,52.92,52.92
2005/11/16,201112,53.6,53.7,53.6,53.7
2005/11/17,201112,54,54,53.02,53.02
2005/11/18,201112,54,54,53,53.65
2005/11/21,201112,52.36,53.88,52.36,53.88
2005/11/22,201112,54.3,54.3,54.12,54.12
2005/11/23,201112,53.88,53.88,53.88,53.88
2005/11/28,201112,53.6,53.6,52.6,53.03
2005/11/29,201112,52.9,53.5,52.75,52.92
2005/11/30,201112,54.01,54.01,54.01,54.01
2005/12/01,201112,55.09,55.09,55.09,55.09
2005/12/02,201112,55,56.02,55,56.02
2005/12/05,201112,56.5,56.82,56.5,56.82
2005/12/06,201112,56.84,56.84,56.84,56.84
2005/12/07,201112,56.8,56.8,56.74,56.74
2005/12/08,201112,58.1,58.37,58.1,58.37
2005/12/09,201112,58.37,58.4,56.97,56.97
2005/12/12,201112,57.4,58.48,57.4,58.48
2005/12/13,201112,58.11,58.11,58.11,58.11
2005/12/14,201112,58,58,57.95,57.95
2005/12/15,201112,57.46,57.46,57.46,57.46
2005/12/16,201112,57.33,57.33,55.81,55.81
2005/12/19,201112,55.19,55.19,55.19,55.19
2005/12/20,201112,55.3,55.3,55.27,55.27
2005/12/21,201112,55.66,55.66,55.66,55.66
2005/12/22,201112,55.6,55.6,55.2,55.37
2005/12/23,201112,55.5,55.5,55.5,55.5
2005/12/27,201112,55.17,55.17,55.17,55.17
2005/12/28,201112,57.17,57.17,56.81,56.81
2005/12/29,201112,57.48,57.48,57.48,57.48
2005/12/30,201112,58.49,58.49,58.49,58.49
2006/01/03,201112,59.99,60.46,59,60.46
2006/01/04,201112,60.05,60.05,60.05,60.05
2006/01/05,201112,59.4,59.4,59.06,59.06
2006/01/06,201112,59.8,59.8,59.8,59.8
2006/01/09,201112,60.2,60.2,59.55,59.85
2006/01/10,201112,60.2,60.23,60.2,60.23
2006/01/11,201112,60.38,60.38,60.38,60.38
2006/01/12,201112,60.8,61.1,60.43,60.43
2006/01/13,201112,60.86,60.86,60.86,60.86
2006/01/17,201112,61.85,62.39,61.85,62.39
2006/01/18,201112,62.3,62.3,61.98,61.98
2006/01/19,201112,61.8,62.7,61.8,62.7
2006/01/20,201112,62.95,63.7,62.95,63.6
2006/01/23,201112,63.55,63.55,63.55,63.55
2006/01/24,201112,63,63.08,63,63.08
2006/01/25,201112,62.85,63,62.37,62.37
2006/01/26,201112,62.7,62.82,62.7,62.82
2006/01/27,201112,64.04,64.04,64.04,64.04
2006/01/30,201112,64.15,64.68,64.15,64.68
2006/01/31,201112,65,65,64.77,64.77
2006/02/01,201112,63.85,63.85,63.85,63.85
2006/02/02,201112,64.05,64.05,62.79,62.79
2006/02/03,201112,63.12,63.86,63.04,63.86
2006/02/06,201112,63.95,63.95,63.95,63.95
2006/02/07,201112,63.23,63.23,63.23,63.23
2006/02/08,201112,62.9,62.9,62.64,62.64
2006/02/09,201112,63.34,63.34,62.63,62.63
2006/02/10,201112,62.53,62.53,62.53,62.53
2006/02/13,201112,61.7,62.6,61.7,62.54
2006/02/14,201112,62.35,62.35,61.85,61.85
2006/02/15,201112,62.05,62.05,60.74,60.74
2006/02/16,201112,61.2,61.61,61,61.61
2006/02/17,201112,62,62.49,62,62.49
2006/02/21,201112,63,64.09,63,63.56
2006/02/22,201112,63.5,63.5,63.18,63.18
2006/02/23,201112,63.2,63.71,63.2,63.71
2006/02/24,201112,63.3,65.51,63.3,64.83
2006/02/27,201112,63.81,63.81,63.81,63.81
2006/02/28,201112,63.6,64.47,63.6,64.47
2005/11/21,201212,53.4,53.58,53.4,53.58
2005/11/22,201212,53.8,53.82,53.8,53.82
2005/11/23,201212,53.8,53.8,53.58,53.58
2005/11/28,201212,52.9,52.9,52.73,52.73
2005/11/29,201212,52.62,52.62,52.62,52.62
2005/11/30,201212,52.75,53.71,52.75,53.71
2005/12/01,201212,54,54.79,54,54.79
2005/12/02,201212,54.75,55.72,54.75,55.72
2005/12/05,201212,56.4,56.52,56.35,56.52
2005/12/06,201212,56.51,56.51,56.51,56.51
2005/12/07,201212,56.4,56.4,56.4,56.4
2005/12/08,201212,58.02,58.02,58.02,58.02
2005/12/09,201212,57.75,57.75,56.62,56.62
2005/12/12,201212,57,58.08,57,58.08
2005/12/13,201212,58.1,58.1,57.71,57.71
2005/12/14,201212,57.8,58.1,57.55,57.55
2005/12/15,201212,57.5,57.55,57.06,57.06
2005/12/16,201212,56.93,56.93,55.41,55.41
2005/12/19,201212,55.9,55.9,54.78,54.78
2005/12/20,201212,55,55.1,54.86,54.86
2005/12/21,201212,55.01,55.25,54.8,55.25
2005/12/22,201212,55.1,55.1,54.96,54.96
2005/12/23,201212,55.09,55.09,55.09,55.09
2005/12/27,201212,54.76,54.76,54.76,54.76
2005/12/28,201212,56.4,56.4,56.4,56.4
2005/12/29,201212,57.07,57.07,57.07,57.07
2005/12/30,201212,58.08,58.08,58.08,58.08
2006/01/03,201212,59,60.1,59,60.05
2006/01/04,201212,59.5,59.64,59.4,59.64
2006/01/05,201212,58.65,58.65,58.65,58.65
2006/01/06,201212,58.9,59.39,58.9,59.39
2006/01/09,201212,59.6,59.6,59.1,59.44
2006/01/10,201212,60.05,60.05,59.82,59.82
2006/01/11,201212,59.8,60.5,59.5,59.93
2006/01/12,201212,60.6,60.6,59.98,59.98
2006/01/13,201212,60.41,60.41,60.41,60.41
2006/01/17,201212,61.5,61.91,61.5,61.89
2006/01/18,201212,62.05,62.05,61.48,61.48
2006/01/19,201212,62.2,62.2,62.2,62.2
2006/01/20,201212,62.5,63.5,62.5,63.1
2006/01/23,201212,63,63.15,62.95,63.05
2006/01/24,201212,62.58,62.58,62.58,62.58
2006/01/25,201212,62.5,62.5,61.87,61.87
2006/01/26,201212,62.3,62.8,62.3,62.32
2006/01/27,201212,63.3,63.6,63.3,63.54
2006/01/30,201212,64.18,64.18,63.5,64.18
2006/01/31,201212,64.6,64.7,64.1,64.27
2006/02/01,201212,65.3,65.3,63.35,63.35
2006/02/02,201212,63.65,63.65,62.29,62.29
2006/02/03,201212,62.69,63.4,62.69,63.36
2006/02/06,201212,63.95,64.15,63.45,63.45
2006/02/07,201212,62.8,63.1,62.73,62.73
2006/02/08,201212,62.75,62.75,62.14,62.14
2006/02/09,201212,62.5,62.84,62.13,62.13
2006/02/10,201212,62.1,62.35,61.9,62.03
2006/02/13,201212,62,62.3,61.5,62.04
2006/02/14,201212,62.25,62.25,61.35,61.35
2006/02/15,201212,61.5,61.5,60.24,60.24
2006/02/16,201212,61,61.11,60.8,61.11
2006/02/17,201212,61.8,61.99,61.8,61.99
2006/02/21,201212,62.8,63.75,62.8,63.06
2006/02/22,201212,63.09,63.09,62.68,62.68
2006/02/23,201212,63.4,63.4,63.21,63.21
2006/02/24,201212,65.01,65.01,64.33,64.33
2006/02/27,201212,64,64,63.2,63.31
2006/02/28,201212,63,64,63,63.97