TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE USD 2000-01-01 0 0 0 27 0 0 USD 2000-01-06 0 0 0 26.9 0 0 USD 2000-01-07 0 0 0 27.23 0 0 USD 2000-01-11 0 0 0 27.73 0 0 USD 2000-01-12 0 0 0 28.44 0 0 USD 2000-01-13 0 0 0 28.85 0 0 USD 2000-01-14 0 0 0 28.65 0 0 USD 2000-01-15 0 0 0 28.57 0 0 USD 2000-01-18 0 0 0 28.57 0 0 USD 2000-01-19 0 0 0 28.57 0 0 USD 2000-01-20 0 0 0 28.52 0 0 USD 2000-01-21 0 0 0 28.51 0 0 USD 2000-01-22 0 0 0 28.44 0 0 USD 2000-01-25 0 0 0 28.44 0 0 USD 2000-01-26 0 0 0 28.49 0 0 USD 2000-01-27 0 0 0 28.55 0 0 USD 2000-01-28 0 0 0 28.55 0 0 USD 2000-01-29 0 0 0 28.55 0 0 USD 2000-02-01 0 0 0 28.55 0 0 USD 2000-02-02 0 0 0 28.55 0 0 USD 2000-02-03 0 0 0 28.64 0 0 USD 2000-02-04 0 0 0 28.77 0 0 USD 2000-02-05 0 0 0 28.77 0 0 USD 2000-02-08 0 0 0 28.76 0 0 USD 2000-02-09 0 0 0 28.72 0 0 USD 2000-02-10 0 0 0 28.69 0 0 USD 2000-02-11 0 0 0 28.66 0 0 USD 2000-02-12 0 0 0 28.77 0 0 USD 2000-02-15 0 0 0 28.77 0 0 USD 2000-02-16 0 0 0 28.72 0 0 USD 2000-02-17 0 0 0 28.71 0 0 USD 2000-02-18 0 0 0 28.79 0 0 USD 2000-02-19 0 0 0 28.74 0 0 USD 2000-02-22 0 0 0 28.74 0 0 USD 2000-02-23 0 0 0 28.87 0 0 USD 2000-02-24 0 0 0 28.83 0 0 USD 2000-02-25 0 0 0 28.8 0 0 USD 2000-02-26 0 0 0 28.7 0 0 USD 2000-02-29 0 0 0 28.66 0 0 USD 2000-03-01 0 0 0 28.65 0 0 USD 2000-03-02 0 0 0 28.64 0 0 USD 2000-03-03 0 0 0 28.6 0 0 USD 2000-03-04 0 0 0 28.59 0 0 USD 2000-03-07 0 0 0 28.58 0 0 USD 2000-03-08 0 0 0 28.55 0 0 USD 2000-03-10 0 0 0 28.53 0 0 USD 2000-03-11 0 0 0 28.51 0 0 USD 2000-03-14 0 0 0 28.5 0 0 USD 2000-03-15 0 0 0 28.49 0 0 USD 2000-03-16 0 0 0 28.46 0 0 USD 2000-03-17 0 0 0 28.43 0 0 USD 2000-03-18 0 0 0 28.41 0 0 USD 2000-03-21 0 0 0 28.39 0 0 USD 2000-03-22 0 0 0 28.38 0 0 USD 2000-03-23 0 0 0 28.36 0 0 USD 2000-03-24 0 0 0 28.34 0 0 USD 2000-03-25 0 0 0 28.33 0 0 USD 2000-03-28 0 0 0 28.31 0 0 USD 2000-03-29 0 0 0 28.29 0 0 USD 2000-03-30 0 0 0 28.27 0 0 USD 2000-03-31 0 0 0 28.46 0 0 USD 2000-04-01 0 0 0 28.6 0 0 USD 2000-04-04 0 0 0 28.78 0 0 USD 2000-04-05 0 0 0 28.76 0 0 USD 2000-04-06 0 0 0 28.72 0 0 USD 2000-04-07 0 0 0 28.68 0 0 USD 2000-04-08 0 0 0 28.66 0 0 USD 2000-04-11 0 0 0 28.63 0 0 USD 2000-04-12 0 0 0 28.59 0 0 USD 2000-04-13 0 0 0 28.56 0 0 USD 2000-04-14 0 0 0 28.53 0 0 USD 2000-04-15 0 0 0 28.5 0 0 USD 2000-04-18 0 0 0 28.6 0 0 USD 2000-04-19 0 0 0 28.78 0 0 USD 2000-04-20 0 0 0 28.62 0 0 USD 2000-04-21 0 0 0 28.59 0 0 USD 2000-04-22 0 0 0 28.55 0 0 USD 2000-04-25 0 0 0 28.53 0 0 USD 2000-04-26 0 0 0 28.53 0 0 USD 2000-04-27 0 0 0 28.46 0 0 USD 2000-04-28 0 0 0 28.43 0 0 USD 2000-04-29 0 0 0 28.4 0 0 USD 2000-05-04 0 0 0 28.38 0 0 USD 2000-05-05 0 0 0 28.36 0 0 USD 2000-05-06 0 0 0 28.36 0 0 USD 2000-05-07 0 0 0 28.36 0 0 USD 2000-05-11 0 0 0 28.34 0 0 USD 2000-05-12 0 0 0 28.32 0 0 USD 2000-05-13 0 0 0 28.3 0 0 USD 2000-05-16 0 0 0 28.28 0 0 USD 2000-05-17 0 0 0 28.27 0 0 USD 2000-05-18 0 0 0 28.27 0 0 USD 2000-05-19 0 0 0 28.33 0 0 USD 2000-05-20 0 0 0 28.31 0 0 USD 2000-05-23 0 0 0 28.3 0 0 USD 2000-05-24 0 0 0 28.29 0 0 USD 2000-05-25 0 0 0 28.28 0 0 USD 2000-05-26 0 0 0 28.28 0 0 USD 2000-05-27 0 0 0 28.27 0 0 USD 2000-05-30 0 0 0 28.27 0 0 USD 2000-05-31 0 0 0 28.25 0 0 USD 2000-06-01 0 0 0 28.23 0 0 USD 2000-06-02 0 0 0 28.25 0 0 USD 2000-06-03 0 0 0 28.34 0 0 USD 2000-06-06 0 0 0 28.34 0 0 USD 2000-06-07 0 0 0 28.32 0 0 USD 2000-06-08 0 0 0 28.3 0 0 USD 2000-06-09 0 0 0 28.27 0 0 USD 2000-06-10 0 0 0 28.25 0 0 USD 2000-06-14 0 0 0 28.43 0 0 USD 2000-06-15 0 0 0 28.33 0 0 USD 2000-06-16 0 0 0 28.29 0 0 USD 2000-06-17 0 0 0 28.26 0 0 USD 2000-06-20 0 0 0 28.24 0 0 USD 2000-06-21 0 0 0 28.23 0 0 USD 2000-06-22 0 0 0 28.22 0 0 USD 2000-06-23 0 0 0 28.19 0 0 USD 2000-06-24 0 0 0 28.17 0 0 USD 2000-06-27 0 0 0 28.13 0 0 USD 2000-06-28 0 0 0 28.11 0 0 USD 2000-06-29 0 0 0 28.09 0 0 USD 2000-06-30 0 0 0 28.07 0 0 USD 2000-07-01 0 0 0 28.05 0 0 USD 2000-07-04 0 0 0 28.03 0 0 USD 2000-07-05 0 0 0 28.03 0 0 USD 2000-07-06 0 0 0 28.03 0 0 USD 2000-07-07 0 0 0 28.01 0 0 USD 2000-07-08 0 0 0 27.99 0 0 USD 2000-07-11 0 0 0 27.97 0 0 USD 2000-07-12 0 0 0 27.92 0 0 USD 2000-07-13 0 0 0 27.9 0 0 USD 2000-07-14 0 0 0 27.87 0 0 USD 2000-07-15 0 0 0 27.85 0 0 USD 2000-07-18 0 0 0 27.83 0 0 USD 2000-07-19 0 0 0 27.81 0 0 USD 2000-07-20 0 0 0 27.75 0 0 USD 2000-07-21 0 0 0 27.66 0 0 USD 2000-07-22 0 0 0 27.64 0 0 USD 2000-07-25 0 0 0 27.64 0 0 USD 2000-07-26 0 0 0 27.64 0 0 USD 2000-07-27 0 0 0 27.64 0 0 USD 2000-07-28 0 0 0 27.7 0 0 USD 2000-07-29 0 0 0 27.8 0 0 USD 2000-08-01 0 0 0 27.82 0 0 USD 2000-08-02 0 0 0 27.85 0 0 USD 2000-08-03 0 0 0 27.83 0 0 USD 2000-08-04 0 0 0 27.8 0 0 USD 2000-08-05 0 0 0 27.77 0 0 USD 2000-08-08 0 0 0 27.73 0 0 USD 2000-08-09 0 0 0 27.73 0 0 USD 2000-08-10 0 0 0 27.7 0 0 USD 2000-08-11 0 0 0 27.7 0 0 USD 2000-08-12 0 0 0 27.69 0 0 USD 2000-08-15 0 0 0 27.69 0 0 USD 2000-08-16 0 0 0 27.74 0 0 USD 2000-08-17 0 0 0 27.73 0 0 USD 2000-08-18 0 0 0 27.73 0 0 USD 2000-08-19 0 0 0 27.73 0 0 USD 2000-08-22 0 0 0 27.71 0 0 USD 2000-08-23 0 0 0 27.71 0 0 USD 2000-08-24 0 0 0 27.71 0 0 USD 2000-08-25 0 0 0 27.7 0 0 USD 2000-08-26 0 0 0 27.7 0 0 USD 2000-08-29 0 0 0 27.7 0 0 USD 2000-08-30 0 0 0 27.75 0 0 USD 2000-08-31 0 0 0 27.75 0 0 USD 2000-09-01 0 0 0 27.75 0 0 USD 2000-09-02 0 0 0 27.75 0 0 USD 2000-09-05 0 0 0 27.75 0 0 USD 2000-09-06 0 0 0 27.84 0 0 USD 2000-09-07 0 0 0 27.88 0 0 USD 2000-09-08 0 0 0 27.84 0 0 USD 2000-09-09 0 0 0 27.86 0 0 USD 2000-09-12 0 0 0 27.84 0 0 USD 2000-09-13 0 0 0 27.82 0 0 USD 2000-09-14 0 0 0 27.82 0 0 USD 2000-09-15 0 0 0 27.78 0 0 USD 2000-09-16 0 0 0 27.73 0 0 USD 2000-09-19 0 0 0 27.73 0 0 USD 2000-09-20 0 0 0 27.77 0 0 USD 2000-09-21 0 0 0 27.82 0 0 USD 2000-09-22 0 0 0 27.82 0 0 USD 2000-09-23 0 0 0 27.79 0 0 USD 2000-09-26 0 0 0 27.85 0 0 USD 2000-09-27 0 0 0 27.82 0 0 USD 2000-09-28 0 0 0 27.81 0 0 USD 2000-09-29 0 0 0 27.75 0 0 USD 2000-09-30 0 0 0 27.75 0 0 USD 2000-10-03 0 0 0 27.76 0 0 USD 2000-10-04 0 0 0 27.76 0 0 USD 2000-10-05 0 0 0 27.81 0 0 USD 2000-10-06 0 0 0 27.86 0 0 USD 2000-10-07 0 0 0 27.88 0 0 USD 2000-10-10 0 0 0 27.88 0 0 USD 2000-10-11 0 0 0 27.94 0 0 USD 2000-10-12 0 0 0 27.86 0 0 USD 2000-10-13 0 0 0 27.91 0 0 USD 2000-10-14 0 0 0 27.9 0 0 USD 2000-10-17 0 0 0 27.83 0 0 USD 2000-10-18 0 0 0 27.8 0 0 USD 2000-10-19 0 0 0 27.87 0 0 USD 2000-10-20 0 0 0 27.93 0 0 USD 2000-10-21 0 0 0 27.93 0 0 USD 2000-10-24 0 0 0 27.93 0 0 USD 2000-10-25 0 0 0 27.91 0 0 USD 2000-10-26 0 0 0 27.87 0 0 USD 2000-10-27 0 0 0 27.92 0 0 USD 2000-10-28 0 0 0 27.89 0 0 USD 2000-10-31 0 0 0 27.83 0 0 USD 2000-11-01 0 0 0 27.82 0 0 USD 2000-11-02 0 0 0 27.86 0 0 USD 2000-11-03 0 0 0 27.84 0 0 USD 2000-11-04 0 0 0 27.81 0 0 USD 2000-11-05 0 0 0 27.81 0 0 USD 2000-11-09 0 0 0 27.79 0 0 USD 2000-11-10 0 0 0 27.72 0 0 USD 2000-11-11 0 0 0 27.78 0 0 USD 2000-11-14 0 0 0 27.77 0 0 USD 2000-11-15 0 0 0 27.7 0 0 USD 2000-11-16 0 0 0 27.67 0 0 USD 2000-11-17 0 0 0 27.76 0 0 USD 2000-11-18 0 0 0 27.81 0 0 USD 2000-11-21 0 0 0 27.83 0 0 USD 2000-11-22 0 0 0 27.83 0 0 USD 2000-11-23 0 0 0 27.85 0 0 USD 2000-11-24 0 0 0 27.85 0 0 USD 2000-11-25 0 0 0 27.88 0 0 USD 2000-11-28 0 0 0 27.86 0 0 USD 2000-11-29 0 0 0 27.86 0 0 USD 2000-11-30 0 0 0 27.85 0 0 USD 2000-12-01 0 0 0 27.89 0 0 USD 2000-12-02 0 0 0 27.89 0 0 USD 2000-12-05 0 0 0 27.91 0 0 USD 2000-12-06 0 0 0 27.95 0 0 USD 2000-12-07 0 0 0 27.93 0 0 USD 2000-12-08 0 0 0 27.93 0 0 USD 2000-12-09 0 0 0 27.95 0 0 USD 2000-12-10 0 0 0 27.95 0 0 USD 2000-12-14 0 0 0 27.97 0 0 USD 2000-12-15 0 0 0 27.92 0 0 USD 2000-12-16 0 0 0 27.97 0 0 USD 2000-12-19 0 0 0 27.95 0 0 USD 2000-12-20 0 0 0 27.95 0 0 USD 2000-12-21 0 0 0 27.96 0 0 USD 2000-12-22 0 0 0 27.96 0 0 USD 2000-12-23 0 0 0 27.97 0 0 USD 2000-12-26 0 0 0 27.97 0 0 USD 2000-12-27 0 0 0 28.07 0 0 USD 2000-12-28 0 0 0 28.16 0 0 USD 2000-12-29 0 0 0 28.16 0 0 USD 2000-12-30 0 0 0 28.16 0 0 USD 2001-01-04 0 0 0 28.16 0 0 USD 2001-01-05 0 0 0 28.48 0 0 USD 2001-01-06 0 0 0 28.43 0 0 USD 2001-01-10 0 0 0 28.39 0 0 USD 2001-01-11 0 0 0 28.38 0 0 USD 2001-01-12 0 0 0 28.39 0 0 USD 2001-01-13 0 0 0 28.35 0 0 USD 2001-01-16 0 0 0 28.35 0 0 USD 2001-01-17 0 0 0 28.32 0 0 USD 2001-01-18 0 0 0 28.39 0 0 USD 2001-01-19 0 0 0 28.36 0 0 USD 2001-01-20 0 0 0 28.34 0 0 USD 2001-01-23 0 0 0 28.37 0 0 USD 2001-01-24 0 0 0 28.39 0 0 USD 2001-01-25 0 0 0 28.39 0 0 USD 2001-01-26 0 0 0 28.4 0 0 USD 2001-01-27 0 0 0 28.36 0 0 USD 2001-01-30 0 0 0 28.36 0 0 USD 2001-01-31 0 0 0 28.37 0 0 USD 2001-02-01 0 0 0 28.4 0 0 USD 2001-02-02 0 0 0 28.44 0 0 USD 2001-02-03 0 0 0 28.45 0 0 USD 2001-02-06 0 0 0 28.44 0 0 USD 2001-02-07 0 0 0 28.45 0 0 USD 2001-02-08 0 0 0 28.47 0 0 USD 2001-02-09 0 0 0 28.5 0 0 USD 2001-02-10 0 0 0 28.59 0 0 USD 2001-02-13 0 0 0 28.68 0 0 USD 2001-02-14 0 0 0 28.68 0 0 USD 2001-02-15 0 0 0 28.67 0 0 USD 2001-02-16 0 0 0 28.68 0 0 USD 2001-02-17 0 0 0 28.66 0 0 USD 2001-02-20 0 0 0 28.66 0 0 USD 2001-02-21 0 0 0 28.69 0 0 USD 2001-02-22 0 0 0 28.65 0 0 USD 2001-02-23 0 0 0 28.61 0 0 USD 2001-02-24 0 0 0 28.68 0 0 USD 2001-02-27 0 0 0 28.76 0 0 USD 2001-02-28 0 0 0 28.72 0 0 USD 2001-03-01 0 0 0 28.62 0 0 USD 2001-03-02 0 0 0 28.62 0 0 USD 2001-03-03 0 0 0 28.65 0 0 USD 2001-03-06 0 0 0 28.66 0 0 USD 2001-03-07 0 0 0 28.63 0 0 USD 2001-03-08 0 0 0 28.62 0 0 USD 2001-03-12 0 0 0 28.62 0 0 USD 2001-03-13 0 0 0 28.67 0 0 USD 2001-03-14 0 0 0 28.65 0 0 USD 2001-03-15 0 0 0 28.66 0 0 USD 2001-03-16 0 0 0 28.66 0 0 USD 2001-03-17 0 0 0 28.66 0 0 USD 2001-03-20 0 0 0 28.65 0 0 USD 2001-03-21 0 0 0 28.62 0 0 USD 2001-03-22 0 0 0 28.65 0 0 USD 2001-03-23 0 0 0 28.76 0 0 USD 2001-03-24 0 0 0 28.76 0 0 USD 2001-03-27 0 0 0 28.76 0 0 USD 2001-03-28 0 0 0 28.73 0 0 USD 2001-03-29 0 0 0 28.76 0 0 USD 2001-03-30 0 0 0 28.76 0 0 USD 2001-03-31 0 0 0 28.74 0 0 USD 2001-04-03 0 0 0 28.77 0 0 USD 2001-04-04 0 0 0 28.86 0 0 USD 2001-04-05 0 0 0 28.86 0 0 USD 2001-04-06 0 0 0 28.86 0 0 USD 2001-04-07 0 0 0 28.86 0 0 USD 2001-04-10 0 0 0 28.84 0 0 USD 2001-04-11 0 0 0 28.79 0 0 USD 2001-04-12 0 0 0 28.87 0 0 USD 2001-04-13 0 0 0 28.86 0 0 USD 2001-04-14 0 0 0 28.82 0 0 USD 2001-04-17 0 0 0 28.85 0 0 USD 2001-04-18 0 0 0 28.86 0 0 USD 2001-04-19 0 0 0 28.87 0 0 USD 2001-04-20 0 0 0 28.9 0 0 USD 2001-04-21 0 0 0 28.88 0 0 USD 2001-04-24 0 0 0 28.84 0 0 USD 2001-04-25 0 0 0 28.85 0 0 USD 2001-04-26 0 0 0 28.9 0 0 USD 2001-04-27 0 0 0 28.86 0 0 USD 2001-04-28 0 0 0 28.83 0 0 USD 2001-04-29 0 0 0 28.83 0 0 USD 2001-05-04 0 0 0 28.88 0 0 USD 2001-05-05 0 0 0 28.96 0 0 USD 2001-05-08 0 0 0 28.96 0 0 USD 2001-05-09 0 0 0 28.96 0 0 USD 2001-05-11 0 0 0 28.95 0 0 USD 2001-05-12 0 0 0 28.96 0 0 USD 2001-05-15 0 0 0 28.99 0 0 USD 2001-05-16 0 0 0 29.04 0 0 USD 2001-05-17 0 0 0 29.02 0 0 USD 2001-05-18 0 0 0 29.07 0 0 USD 2001-05-19 0 0 0 29.09 0 0 USD 2001-05-22 0 0 0 29.09 0 0 USD 2001-05-23 0 0 0 29.08 0 0 USD 2001-05-24 0 0 0 29.07 0 0 USD 2001-05-25 0 0 0 29.08 0 0 USD 2001-05-26 0 0 0 29.07 0 0 USD 2001-05-29 0 0 0 29.07 0 0 USD 2001-05-30 0 0 0 29.1 0 0 USD 2001-05-31 0 0 0 29.09 0 0 USD 2001-06-01 0 0 0 29.14 0 0 USD 2001-06-02 0 0 0 29.15 0 0 USD 2001-06-05 0 0 0 29.16 0 0 USD 2001-06-06 0 0 0 29.16 0 0 USD 2001-06-07 0 0 0 29.16 0 0 USD 2001-06-08 0 0 0 29.16 0 0 USD 2001-06-09 0 0 0 29.13 0 0 USD 2001-06-10 0 0 0 29.13 0 0 USD 2001-06-14 0 0 0 29.12 0 0 USD 2001-06-15 0 0 0 29.08 0 0 USD 2001-06-16 0 0 0 29.07 0 0 USD 2001-06-19 0 0 0 29.05 0 0 USD 2001-06-20 0 0 0 29.09 0 0 USD 2001-06-21 0 0 0 29.14 0 0 USD 2001-06-22 0 0 0 29.08 0 0 USD 2001-06-23 0 0 0 29.1 0 0 USD 2001-06-26 0 0 0 29.1 0 0 USD 2001-06-27 0 0 0 29.09 0 0 USD 2001-06-28 0 0 0 29.12 0 0 USD 2001-06-29 0 0 0 29.11 0 0 USD 2001-06-30 0 0 0 29.07 0 0 USD 2001-07-03 0 0 0 29.16 0 0 USD 2001-07-04 0 0 0 29.18 0 0 USD 2001-07-05 0 0 0 29.18 0 0 USD 2001-07-06 0 0 0 29.17 0 0 USD 2001-07-07 0 0 0 29.17 0 0 USD 2001-07-10 0 0 0 29.22 0 0 USD 2001-07-11 0 0 0 29.23 0 0 USD 2001-07-12 0 0 0 29.2 0 0 USD 2001-07-13 0 0 0 29.21 0 0 USD 2001-07-14 0 0 0 29.2 0 0 USD 2001-07-17 0 0 0 29.23 0 0 USD 2001-07-18 0 0 0 29.21 0 0 USD 2001-07-19 0 0 0 29.24 0 0 USD 2001-07-20 0 0 0 29.27 0 0 USD 2001-07-21 0 0 0 29.28 0 0 USD 2001-07-24 0 0 0 29.25 0 0 USD 2001-07-25 0 0 0 29.28 0 0 USD 2001-07-26 0 0 0 29.25 0 0 USD 2001-07-27 0 0 0 29.23 0 0 USD 2001-07-28 0 0 0 29.25 0 0 USD 2001-07-31 0 0 0 29.27 0 0 USD 2001-08-01 0 0 0 29.32 0 0 USD 2001-08-02 0 0 0 29.3 0 0 USD 2001-08-03 0 0 0 29.33 0 0 USD 2001-08-04 0 0 0 29.36 0 0 USD 2001-08-07 0 0 0 29.34 0 0 USD 2001-08-08 0 0 0 29.31 0 0 USD 2001-08-09 0 0 0 29.31 0 0 USD 2001-08-10 0 0 0 29.34 0 0 USD 2001-08-11 0 0 0 29.34 0 0 USD 2001-08-14 0 0 0 29.31 0 0 USD 2001-08-15 0 0 0 29.33 0 0 USD 2001-08-16 0 0 0 29.34 0 0 USD 2001-08-17 0 0 0 29.35 0 0 USD 2001-08-18 0 0 0 29.36 0 0 USD 2001-08-21 0 0 0 29.37 0 0 USD 2001-08-22 0 0 0 29.35 0 0 USD 2001-08-23 0 0 0 29.35 0 0 USD 2001-08-24 0 0 0 29.37 0 0 USD 2001-08-25 0 0 0 29.37 0 0 USD 2001-08-28 0 0 0 29.35 0 0 USD 2001-08-29 0 0 0 29.36 0 0 USD 2001-08-30 0 0 0 29.36 0 0 USD 2001-08-31 0 0 0 29.37 0 0 USD 2001-09-01 0 0 0 29.41 0 0 USD 2001-09-04 0 0 0 29.41 0 0 USD 2001-09-05 0 0 0 29.45 0 0 USD 2001-09-06 0 0 0 29.45 0 0 USD 2001-09-07 0 0 0 29.45 0 0 USD 2001-09-08 0 0 0 29.43 0 0 USD 2001-09-11 0 0 0 29.43 0 0 USD 2001-09-12 0 0 0 29.44 0 0 USD 2001-09-13 0 0 0 29.45 0 0 USD 2001-09-14 0 0 0 29.47 0 0 USD 2001-09-15 0 0 0 29.45 0 0 USD 2001-09-18 0 0 0 29.44 0 0 USD 2001-09-19 0 0 0 29.43 0 0 USD 2001-09-20 0 0 0 29.45 0 0 USD 2001-09-21 0 0 0 29.43 0 0 USD 2001-09-22 0 0 0 29.4 0 0 USD 2001-09-25 0 0 0 29.42 0 0 USD 2001-09-26 0 0 0 29.43 0 0 USD 2001-09-27 0 0 0 29.4 0 0 USD 2001-09-28 0 0 0 29.4 0 0 USD 2001-09-29 0 0 0 29.39 0 0 USD 2001-10-02 0 0 0 29.43 0 0 USD 2001-10-03 0 0 0 29.45 0 0 USD 2001-10-04 0 0 0 29.48 0 0 USD 2001-10-05 0 0 0 29.5 0 0 USD 2001-10-06 0 0 0 29.52 0 0 USD 2001-10-09 0 0 0 29.52 0 0 USD 2001-10-10 0 0 0 29.52 0 0 USD 2001-10-11 0 0 0 29.5 0 0 USD 2001-10-12 0 0 0 29.53 0 0 USD 2001-10-13 0 0 0 29.5 0 0 USD 2001-10-16 0 0 0 29.51 0 0 USD 2001-10-17 0 0 0 29.49 0 0 USD 2001-10-18 0 0 0 29.54 0 0 USD 2001-10-19 0 0 0 29.55 0 0 USD 2001-10-20 0 0 0 29.55 0 0 USD 2001-10-23 0 0 0 29.54 0 0 USD 2001-10-24 0 0 0 29.54 0 0 USD 2001-10-25 0 0 0 29.57 0 0 USD 2001-10-26 0 0 0 29.59 0 0 USD 2001-10-27 0 0 0 29.63 0 0 USD 2001-10-30 0 0 0 29.68 0 0 USD 2001-10-31 0 0 0 29.7 0 0 USD 2001-11-01 0 0 0 29.68 0 0 USD 2001-11-02 0 0 0 29.7 0 0 USD 2001-11-03 0 0 0 29.73 0 0 USD 2001-11-06 0 0 0 29.74 0 0 USD 2001-11-07 0 0 0 29.68 0 0 USD 2001-11-09 0 0 0 29.68 0 0 USD 2001-11-10 0 0 0 29.71 0 0 USD 2001-11-13 0 0 0 29.71 0 0 USD 2001-11-14 0 0 0 29.72 0 0 USD 2001-11-15 0 0 0 29.72 0 0 USD 2001-11-16 0 0 0 29.76 0 0 USD 2001-11-17 0 0 0 29.78 0 0 USD 2001-11-20 0 0 0 29.8 0 0 USD 2001-11-21 0 0 0 29.91 0 0 USD 2001-11-22 0 0 0 29.9 0 0 USD 2001-11-23 0 0 0 29.9 0 0 USD 2001-11-24 0 0 0 29.93 0 0 USD 2001-11-27 0 0 0 29.93 0 0 USD 2001-11-28 0 0 0 29.93 0 0 USD 2001-11-29 0 0 0 29.93 0 0 USD 2001-11-30 0 0 0 29.9 0 0 USD 2001-12-01 0 0 0 29.9 0 0 USD 2001-12-04 0 0 0 29.93 0 0 USD 2001-12-05 0 0 0 29.93 0 0 USD 2001-12-06 0 0 0 29.94 0 0 USD 2001-12-07 0 0 0 29.92 0 0 USD 2001-12-08 0 0 0 29.95 0 0 USD 2001-12-11 0 0 0 30.09 0 0 USD 2001-12-12 0 0 0 30.08 0 0 USD 2001-12-14 0 0 0 30.19 0 0 USD 2001-12-15 0 0 0 30.18 0 0 USD 2001-12-18 0 0 0 30.3 0 0 USD 2001-12-19 0 0 0 30.28 0 0 USD 2001-12-20 0 0 0 30.28 0 0 USD 2001-12-21 0 0 0 30.26 0 0 USD 2001-12-22 0 0 0 30.08 0 0 USD 2001-12-25 0 0 0 30.12 0 0 USD 2001-12-26 0 0 0 30.12 0 0 USD 2001-12-27 0 0 0 30.21 0 0 USD 2001-12-28 0 0 0 30.14 0 0 USD 2002-01-01 0 0 0 30.1372 0 0 USD 2002-01-04 0 0 0 30.1372 0 0 USD 2002-01-05 0 0 0 30.1372 0 0 USD 2002-01-09 0 0 0 30.1372 0 0 USD 2002-01-10 0 0 0 30.5753 0 0 USD 2002-01-11 0 0 0 30.4999 0 0 USD 2002-01-12 0 0 0 30.4399 0 0 USD 2002-01-15 0 0 0 30.4491 0 0 USD 2002-01-16 0 0 0 30.4751 0 0 USD 2002-01-17 0 0 0 30.4778 0 0 USD 2002-01-18 0 0 0 30.5798 0 0 USD 2002-01-19 0 0 0 30.5788 0 0 USD 2002-01-22 0 0 0 30.5788 0 0 USD 2002-01-23 0 0 0 30.5572 0 0 USD 2002-01-24 0 0 0 30.5596 0 0 USD 2002-01-25 0 0 0 30.538 0 0 USD 2002-01-26 0 0 0 30.5949 0 0 USD 2002-01-29 0 0 0 30.6623 0 0 USD 2002-01-30 0 0 0 30.654 0 0 USD 2002-01-31 0 0 0 30.685 0 0 USD 2002-02-01 0 0 0 30.6797 0 0 USD 2002-02-02 0 0 0 30.6827 0 0 USD 2002-02-05 0 0 0 30.7299 0 0 USD 2002-02-06 0 0 0 30.7246 0 0 USD 2002-02-07 0 0 0 30.7318 0 0 USD 2002-02-08 0 0 0 30.7236 0 0 USD 2002-02-09 0 0 0 30.7644 0 0 USD 2002-02-12 0 0 0 30.8163 0 0 USD 2002-02-13 0 0 0 30.8421 0 0 USD 2002-02-14 0 0 0 30.8438 0 0 USD 2002-02-15 0 0 0 30.8281 0 0 USD 2002-02-16 0 0 0 30.8206 0 0 USD 2002-02-19 0 0 0 30.8206 0 0 USD 2002-02-20 0 0 0 30.8949 0 0 USD 2002-02-21 0 0 0 30.884 0 0 USD 2002-02-22 0 0 0 30.858 0 0 USD 2002-02-23 0 0 0 30.8409 0 0 USD 2002-02-27 0 0 0 30.8949 0 0 USD 2002-02-28 0 0 0 30.9274 0 0 USD 2002-03-01 0 0 0 30.9404 0 0 USD 2002-03-02 0 0 0 30.9436 0 0 USD 2002-03-05 0 0 0 30.9949 0 0 USD 2002-03-06 0 0 0 30.9909 0 0 USD 2002-03-07 0 0 0 30.9946 0 0 USD 2002-03-08 0 0 0 30.9946 0 0 USD 2002-03-12 0 0 0 31.0632 0 0 USD 2002-03-13 0 0 0 31.0545 0 0 USD 2002-03-14 0 0 0 31.0758 0 0 USD 2002-03-15 0 0 0 31.0237 0 0 USD 2002-03-16 0 0 0 31.071 0 0 USD 2002-03-19 0 0 0 31.1119 0 0 USD 2002-03-20 0 0 0 31.1248 0 0 USD 2002-03-21 0 0 0 31.1325 0 0 USD 2002-03-22 0 0 0 31.1276 0 0 USD 2002-03-23 0 0 0 31.1168 0 0 USD 2002-03-26 0 0 0 31.151 0 0 USD 2002-03-27 0 0 0 31.1353 0 0 USD 2002-03-28 0 0 0 31.1147 0 0 USD 2002-03-29 0 0 0 31.0686 0 0 USD 2002-03-30 0 0 0 31.1192 0 0 USD 2002-04-02 0 0 0 31.1741 0 0 USD 2002-04-03 0 0 0 31.1733 0 0 USD 2002-04-04 0 0 0 31.1933 0 0 USD 2002-04-05 0 0 0 31.184 0 0 USD 2002-04-06 0 0 0 31.182 0 0 USD 2002-04-09 0 0 0 31.1893 0 0 USD 2002-04-10 0 0 0 31.1644 0 0 USD 2002-04-11 0 0 0 31.1679 0 0 USD 2002-04-12 0 0 0 31.1982 0 0 USD 2002-04-13 0 0 0 31.1734 0 0 USD 2002-04-16 0 0 0 31.1522 0 0 USD 2002-04-17 0 0 0 31.1498 0 0 USD 2002-04-18 0 0 0 31.1517 0 0 USD 2002-04-19 0 0 0 31.1649 0 0 USD 2002-04-20 0 0 0 31.1711 0 0 USD 2002-04-23 0 0 0 31.1516 0 0 USD 2002-04-24 0 0 0 31.1498 0 0 USD 2002-04-25 0 0 0 31.1579 0 0 USD 2002-04-26 0 0 0 31.1783 0 0 USD 2002-04-27 0 0 0 31.1977 0 0 USD 2002-04-28 0 0 0 31.1977 0 0 USD 2002-04-30 0 0 0 31.1963 0 0 USD 2002-05-01 0 0 0 31.1951 0 0 USD 2002-05-07 0 0 0 31.1967 0 0 USD 2002-05-08 0 0 0 31.1951 0 0 USD 2002-05-09 0 0 0 31.2119 0 0 USD 2002-05-14 0 0 0 31.2471 0 0 USD 2002-05-15 0 0 0 31.2453 0 0 USD 2002-05-16 0 0 0 31.2468 0 0 USD 2002-05-17 0 0 0 31.2554 0 0 USD 2002-05-18 0 0 0 31.2553 0 0 USD 2002-05-19 0 0 0 31.2553 0 0 USD 2002-05-21 0 0 0 31.2551 0 0 USD 2002-05-22 0 0 0 31.255 0 0 USD 2002-05-23 0 0 0 31.2652 0 0 USD 2002-05-24 0 0 0 31.275 0 0 USD 2002-05-25 0 0 0 31.285 0 0 USD 2002-05-28 0 0 0 31.285 0 0 USD 2002-05-29 0 0 0 31.3043 0 0 USD 2002-05-30 0 0 0 31.3071 0 0 USD 2002-05-31 0 0 0 31.3071 0 0 USD 2002-06-01 0 0 0 31.3058 0 0 USD 2002-06-04 0 0 0 31.3136 0 0 USD 2002-06-05 0 0 0 31.3272 0 0 USD 2002-06-06 0 0 0 31.3521 0 0 USD 2002-06-07 0 0 0 31.3924 0 0 USD 2002-06-08 0 0 0 31.397 0 0 USD 2002-06-11 0 0 0 31.4046 0 0 USD 2002-06-12 0 0 0 31.3928 0 0 USD 2002-06-14 0 0 0 31.3958 0 0 USD 2002-06-15 0 0 0 31.3965 0 0 USD 2002-06-18 0 0 0 31.3903 0 0 USD 2002-06-19 0 0 0 31.4115 0 0 USD 2002-06-20 0 0 0 31.4337 0 0 USD 2002-06-21 0 0 0 31.437 0 0 USD 2002-06-22 0 0 0 31.4531 0 0 USD 2002-06-25 0 0 0 31.4725 0 0 USD 2002-06-26 0 0 0 31.4758 0 0 USD 2002-06-27 0 0 0 31.4608 0 0 USD 2002-06-28 0 0 0 31.439 0 0 USD 2002-06-29 0 0 0 31.4471 0 0 USD 2002-07-02 0 0 0 31.5002 0 0 USD 2002-07-03 0 0 0 31.5124 0 0 USD 2002-07-04 0 0 0 31.5128 0 0 USD 2002-07-05 0 0 0 31.5128 0 0 USD 2002-07-06 0 0 0 31.5156 0 0 USD 2002-07-09 0 0 0 31.53 0 0 USD 2002-07-10 0 0 0 31.5533 0 0 USD 2002-07-11 0 0 0 31.5476 0 0 USD 2002-07-12 0 0 0 31.5437 0 0 USD 2002-07-13 0 0 0 31.5555 0 0 USD 2002-07-16 0 0 0 31.4948 0 0 USD 2002-07-17 0 0 0 31.4779 0 0 USD 2002-07-18 0 0 0 31.5395 0 0 USD 2002-07-19 0 0 0 31.5394 0 0 USD 2002-07-20 0 0 0 31.5332 0 0 USD 2002-07-23 0 0 0 31.5056 0 0 USD 2002-07-24 0 0 0 31.5015 0 0 USD 2002-07-25 0 0 0 31.5035 0 0 USD 2002-07-26 0 0 0 31.5333 0 0 USD 2002-07-27 0 0 0 31.5069 0 0 USD 2002-07-30 0 0 0 31.4701 0 0 USD 2002-07-31 0 0 0 31.4401 0 0 USD 2002-08-01 0 0 0 31.4568 0 0 USD 2002-08-02 0 0 0 31.5238 0 0 USD 2002-08-03 0 0 0 31.5502 0 0 USD 2002-08-06 0 0 0 31.5409 0 0 USD 2002-08-07 0 0 0 31.5324 0 0 USD 2002-08-08 0 0 0 31.5542 0 0 USD 2002-08-09 0 0 0 31.5581 0 0 USD 2002-08-10 0 0 0 31.5828 0 0 USD 2002-08-13 0 0 0 31.5612 0 0 USD 2002-08-14 0 0 0 31.5321 0 0 USD 2002-08-15 0 0 0 31.5405 0 0 USD 2002-08-16 0 0 0 31.5608 0 0 USD 2002-08-17 0 0 0 31.5668 0 0 USD 2002-08-20 0 0 0 31.555 0 0 USD 2002-08-21 0 0 0 31.565 0 0 USD 2002-08-22 0 0 0 31.5735 0 0 USD 2002-08-23 0 0 0 31.5711 0 0 USD 2002-08-24 0 0 0 31.5725 0 0 USD 2002-08-27 0 0 0 31.5803 0 0 USD 2002-08-28 0 0 0 31.5542 0 0 USD 2002-08-29 0 0 0 31.5752 0 0 USD 2002-08-30 0 0 0 31.5744 0 0 USD 2002-08-31 0 0 0 31.5673 0 0 USD 2002-09-03 0 0 0 31.5673 0 0 USD 2002-09-04 0 0 0 31.6053 0 0 USD 2002-09-05 0 0 0 31.6117 0 0 USD 2002-09-06 0 0 0 31.6113 0 0 USD 2002-09-07 0 0 0 31.6123 0 0 USD 2002-09-10 0 0 0 31.6268 0 0 USD 2002-09-11 0 0 0 31.6302 0 0 USD 2002-09-12 0 0 0 31.6409 0 0 USD 2002-09-13 0 0 0 31.6493 0 0 USD 2002-09-14 0 0 0 31.6415 0 0 USD 2002-09-17 0 0 0 31.6297 0 0 USD 2002-09-18 0 0 0 31.6244 0 0 USD 2002-09-19 0 0 0 31.6251 0 0 USD 2002-09-20 0 0 0 31.6425 0 0 USD 2002-09-21 0 0 0 31.6379 0 0 USD 2002-09-24 0 0 0 31.6325 0 0 USD 2002-09-25 0 0 0 31.6354 0 0 USD 2002-09-26 0 0 0 31.6382 0 0 USD 2002-09-27 0 0 0 31.635 0 0 USD 2002-09-28 0 0 0 31.6358 0 0 USD 2002-10-01 0 0 0 31.6827 0 0 USD 2002-10-02 0 0 0 31.6919 0 0 USD 2002-10-03 0 0 0 31.6982 0 0 USD 2002-10-04 0 0 0 31.6809 0 0 USD 2002-10-05 0 0 0 31.68 0 0 USD 2002-10-08 0 0 0 31.6795 0 0 USD 2002-10-09 0 0 0 31.6799 0 0 USD 2002-10-10 0 0 0 31.6803 0 0 USD 2002-10-11 0 0 0 31.6685 0 0 USD 2002-10-12 0 0 0 31.6703 0 0 USD 2002-10-15 0 0 0 31.6703 0 0 USD 2002-10-16 0 0 0 31.6762 0 0 USD 2002-10-17 0 0 0 31.6767 0 0 USD 2002-10-18 0 0 0 31.6761 0 0 USD 2002-10-19 0 0 0 31.6727 0 0 USD 2002-10-22 0 0 0 31.6973 0 0 USD 2002-10-23 0 0 0 31.7272 0 0 USD 2002-10-24 0 0 0 31.7159 0 0 USD 2002-10-25 0 0 0 31.7109 0 0 USD 2002-10-26 0 0 0 31.7314 0 0 USD 2002-10-29 0 0 0 31.7411 0 0 USD 2002-10-30 0 0 0 31.6977 0 0 USD 2002-10-31 0 0 0 31.7408 0 0 USD 2002-11-01 0 0 0 31.7701 0 0 USD 2002-11-02 0 0 0 31.7646 0 0 USD 2002-11-05 0 0 0 31.7744 0 0 USD 2002-11-06 0 0 0 31.7909 0 0 USD 2002-11-07 0 0 0 31.7756 0 0 USD 2002-11-11 0 0 0 31.7756 0 0 USD 2002-11-12 0 0 0 31.7756 0 0 USD 2002-11-13 0 0 0 31.8226 0 0 USD 2002-11-14 0 0 0 31.8157 0 0 USD 2002-11-15 0 0 0 31.8203 0 0 USD 2002-11-16 0 0 0 31.8225 0 0 USD 2002-11-19 0 0 0 31.8231 0 0 USD 2002-11-20 0 0 0 31.8224 0 0 USD 2002-11-21 0 0 0 31.823 0 0 USD 2002-11-22 0 0 0 31.8248 0 0 USD 2002-11-23 0 0 0 31.8222 0 0 USD 2002-11-26 0 0 0 31.8416 0 0 USD 2002-11-27 0 0 0 31.8382 0 0 USD 2002-11-28 0 0 0 31.84 0 0 USD 2002-11-29 0 0 0 31.84 0 0 USD 2002-11-30 0 0 0 31.8424 0 0 USD 2002-12-03 0 0 0 31.8547 0 0 USD 2002-12-04 0 0 0 31.8584 0 0 USD 2002-12-05 0 0 0 31.8596 0 0 USD 2002-12-06 0 0 0 31.8578 0 0 USD 2002-12-07 0 0 0 31.86 0 0 USD 2002-12-10 0 0 0 31.8597 0 0 USD 2002-12-11 0 0 0 31.8583 0 0 USD 2002-12-12 0 0 0 31.86 0 0 USD 2002-12-16 0 0 0 31.86 0 0 USD 2002-12-17 0 0 0 31.8527 0 0 USD 2002-12-18 0 0 0 31.8588 0 0 USD 2002-12-19 0 0 0 31.8574 0 0 USD 2002-12-20 0 0 0 31.8542 0 0 USD 2002-12-21 0 0 0 31.845 0 0 USD 2002-12-24 0 0 0 31.7966 0 0 USD 2002-12-25 0 0 0 31.7919 0 0 USD 2002-12-26 0 0 0 31.7919 0 0 USD 2002-12-27 0 0 0 31.791 0 0 USD 2002-12-28 0 0 0 31.7844 0 0 USD 2002-12-31 0 0 0 31.7844 0 0 USD 2003-01-01 0 0 0 31.7844 0 0 USD 2003-01-05 0 0 0 31.7844 0 0 USD 2003-01-06 0 0 0 31.7844 0 0 USD 2003-01-09 0 0 0 31.8846 0 0 USD 2003-01-10 0 0 0 31.882 0 0 USD 2003-01-11 0 0 0 31.8327 0 0 USD 2003-01-14 0 0 0 31.8253 0 0 USD 2003-01-15 0 0 0 31.835 0 0 USD 2003-01-16 0 0 0 31.8139 0 0 USD 2003-01-17 0 0 0 31.8071 0 0 USD 2003-01-18 0 0 0 31.8224 0 0 USD 2003-01-21 0 0 0 31.8224 0 0 USD 2003-01-22 0 0 0 31.8003 0 0 USD 2003-01-23 0 0 0 31.8095 0 0 USD 2003-01-24 0 0 0 31.811 0 0 USD 2003-01-25 0 0 0 31.8015 0 0 USD 2003-01-28 0 0 0 31.8001 0 0 USD 2003-01-29 0 0 0 31.8001 0 0 USD 2003-01-30 0 0 0 31.8 0 0 USD 2003-01-31 0 0 0 31.8222 0 0 USD 2003-02-01 0 0 0 31.8345 0 0 USD 2003-02-04 0 0 0 31.8517 0 0 USD 2003-02-05 0 0 0 31.8354 0 0 USD 2003-02-06 0 0 0 31.8351 0 0 USD 2003-02-07 0 0 0 31.835 0 0 USD 2003-02-08 0 0 0 31.8352 0 0 USD 2003-02-11 0 0 0 31.8214 0 0 USD 2003-02-12 0 0 0 31.784 0 0 USD 2003-02-13 0 0 0 31.7101 0 0 USD 2003-02-14 0 0 0 31.6554 0 0 USD 2003-02-15 0 0 0 31.6406 0 0 USD 2003-02-18 0 0 0 31.6406 0 0 USD 2003-02-19 0 0 0 31.5503 0 0 USD 2003-02-20 0 0 0 31.581 0 0 USD 2003-02-21 0 0 0 31.5501 0 0 USD 2003-02-22 0 0 0 31.55 0 0 USD 2003-02-26 0 0 0 31.5875 0 0 USD 2003-02-27 0 0 0 31.6065 0 0 USD 2003-02-28 0 0 0 31.5762 0 0 USD 2003-03-01 0 0 0 31.5729 0 0 USD 2003-03-04 0 0 0 31.5956 0 0 USD 2003-03-05 0 0 0 31.5809 0 0 USD 2003-03-06 0 0 0 31.592 0 0 USD 2003-03-07 0 0 0 31.5891 0 0 USD 2003-03-08 0 0 0 31.5619 0 0 USD 2003-03-12 0 0 0 31.5076 0 0 USD 2003-03-13 0 0 0 31.4407 0 0 USD 2003-03-14 0 0 0 31.3818 0 0 USD 2003-03-15 0 0 0 31.382 0 0 USD 2003-03-18 0 0 0 31.3872 0 0 USD 2003-03-19 0 0 0 31.4077 0 0 USD 2003-03-20 0 0 0 31.3976 0 0 USD 2003-03-21 0 0 0 31.384 0 0 USD 2003-03-22 0 0 0 31.3811 0 0 USD 2003-03-25 0 0 0 31.3803 0 0 USD 2003-03-26 0 0 0 31.38 0 0 USD 2003-03-27 0 0 0 31.3829 0 0 USD 2003-03-28 0 0 0 31.38 0 0 USD 2003-03-29 0 0 0 31.3805 0 0 USD 2003-04-01 0 0 0 31.3801 0 0 USD 2003-04-02 0 0 0 31.3175 0 0 USD 2003-04-03 0 0 0 31.286 0 0 USD 2003-04-04 0 0 0 31.2908 0 0 USD 2003-04-05 0 0 0 31.2818 0 0 USD 2003-04-08 0 0 0 31.2798 0 0 USD 2003-04-09 0 0 0 31.2814 0 0 USD 2003-04-10 0 0 0 31.2821 0 0 USD 2003-04-11 0 0 0 31.2829 0 0 USD 2003-04-12 0 0 0 31.2849 0 0 USD 2003-04-15 0 0 0 31.2345 0 0 USD 2003-04-16 0 0 0 31.189 0 0 USD 2003-04-17 0 0 0 31.1905 0 0 USD 2003-04-18 0 0 0 31.1831 0 0 USD 2003-04-19 0 0 0 31.1899 0 0 USD 2003-04-22 0 0 0 31.1022 0 0 USD 2003-04-23 0 0 0 31.1025 0 0 USD 2003-04-24 0 0 0 31.1003 0 0 USD 2003-04-25 0 0 0 31.1 0 0 USD 2003-04-26 0 0 0 31.1 0 0 USD 2003-04-29 0 0 0 31.1 0 0 USD 2003-04-30 0 0 0 31.1 0 0 USD 2003-05-01 0 0 0 31.1021 0 0 USD 2003-05-06 0 0 0 31.1105 0 0 USD 2003-05-07 0 0 0 31.1184 0 0 USD 2003-05-08 0 0 0 31.1009 0 0 USD 2003-05-09 0 0 0 31.1001 0 0 USD 2003-05-13 0 0 0 31.0076 0 0 USD 2003-05-14 0 0 0 30.9801 0 0 USD 2003-05-15 0 0 0 30.9811 0 0 USD 2003-05-16 0 0 0 30.98 0 0 USD 2003-05-17 0 0 0 30.8902 0 0 USD 2003-05-20 0 0 0 30.89 0 0 USD 2003-05-21 0 0 0 30.89 0 0 USD 2003-05-22 0 0 0 30.8902 0 0 USD 2003-05-23 0 0 0 30.8316 0 0 USD 2003-05-24 0 0 0 30.8316 0 0 USD 2003-05-27 0 0 0 30.72 0 0 USD 2003-05-28 0 0 0 30.72 0 0 USD 2003-05-29 0 0 0 30.6186 0 0 USD 2003-05-30 0 0 0 30.6691 0 0 USD 2003-05-31 0 0 0 30.709 0 0 USD 2003-06-03 0 0 0 30.64 0 0 USD 2003-06-04 0 0 0 30.7427 0 0 USD 2003-06-05 0 0 0 30.7599 0 0 USD 2003-06-06 0 0 0 30.6478 0 0 USD 2003-06-07 0 0 0 30.5658 0 0 USD 2003-06-10 0 0 0 30.4613 0 0 USD 2003-06-11 0 0 0 30.5589 0 0 USD 2003-06-12 0 0 0 30.5123 0 0 USD 2003-06-17 0 0 0 30.4612 0 0 USD 2003-06-18 0 0 0 30.3805 0 0 USD 2003-06-19 0 0 0 30.38 0 0 USD 2003-06-20 0 0 0 30.3807 0 0 USD 2003-06-21 0 0 0 30.3807 0 0 USD 2003-06-22 0 0 0 30.3205 0 0 USD 2003-06-24 0 0 0 30.3546 0 0 USD 2003-06-25 0 0 0 30.3511 0 0 USD 2003-06-26 0 0 0 30.318 0 0 USD 2003-06-27 0 0 0 30.3396 0 0 USD 2003-06-28 0 0 0 30.3483 0 0 USD 2003-07-01 0 0 0 30.3809 0 0 USD 2003-07-02 0 0 0 30.3267 0 0 USD 2003-07-03 0 0 0 30.28 0 0 USD 2003-07-04 0 0 0 30.28 0 0 USD 2003-07-05 0 0 0 30.2906 0 0 USD 2003-07-08 0 0 0 30.3014 0 0 USD 2003-07-09 0 0 0 30.3574 0 0 USD 2003-07-10 0 0 0 30.4178 0 0 USD 2003-07-11 0 0 0 30.3642 0 0 USD 2003-07-12 0 0 0 30.3808 0 0 USD 2003-07-15 0 0 0 30.4955 0 0 USD 2003-07-16 0 0 0 30.5349 0 0 USD 2003-07-17 0 0 0 30.5175 0 0 USD 2003-07-18 0 0 0 30.4891 0 0 USD 2003-07-19 0 0 0 30.4316 0 0 USD 2003-07-22 0 0 0 30.3647 0 0 USD 2003-07-23 0 0 0 30.2976 0 0 USD 2003-07-24 0 0 0 30.3469 0 0 USD 2003-07-25 0 0 0 30.3557 0 0 USD 2003-07-26 0 0 0 30.322 0 0 USD 2003-07-29 0 0 0 30.2467 0 0 USD 2003-07-30 0 0 0 30.245 0 0 USD 2003-07-31 0 0 0 30.2596 0 0 USD 2003-08-01 0 0 0 30.2791 0 0 USD 2003-08-02 0 0 0 30.3031 0 0 USD 2003-08-05 0 0 0 30.332 0 0 USD 2003-08-06 0 0 0 30.2813 0 0 USD 2003-08-07 0 0 0 30.2979 0 0 USD 2003-08-08 0 0 0 30.3359 0 0 USD 2003-08-09 0 0 0 30.3977 0 0 USD 2003-08-12 0 0 0 30.3764 0 0 USD 2003-08-13 0 0 0 30.3524 0 0 USD 2003-08-14 0 0 0 30.3832 0 0 USD 2003-08-15 0 0 0 30.3287 0 0 USD 2003-08-16 0 0 0 30.3532 0 0 USD 2003-08-19 0 0 0 30.3246 0 0 USD 2003-08-20 0 0 0 30.3258 0 0 USD 2003-08-21 0 0 0 30.311 0 0 USD 2003-08-22 0 0 0 30.3251 0 0 USD 2003-08-23 0 0 0 30.31 0 0 USD 2003-08-26 0 0 0 30.3014 0 0 USD 2003-08-27 0 0 0 30.361 0 0 USD 2003-08-28 0 0 0 30.3916 0 0 USD 2003-08-29 0 0 0 30.5036 0 0 USD 2003-08-30 0 0 0 30.5036 0 0 USD 2003-09-02 0 0 0 30.5458 0 0 USD 2003-09-03 0 0 0 30.5547 0 0 USD 2003-09-04 0 0 0 30.604 0 0 USD 2003-09-05 0 0 0 30.6396 0 0 USD 2003-09-06 0 0 0 30.6844 0 0 USD 2003-09-09 0 0 0 30.7013 0 0 USD 2003-09-10 0 0 0 30.6407 0 0 USD 2003-09-11 0 0 0 30.6307 0 0 USD 2003-09-12 0 0 0 30.6565 0 0 USD 2003-09-13 0 0 0 30.659 0 0 USD 2003-09-16 0 0 0 30.7007 0 0 USD 2003-09-17 0 0 0 30.7007 0 0 USD 2003-09-18 0 0 0 30.68 0 0 USD 2003-09-19 0 0 0 30.5877 0 0 USD 2003-09-20 0 0 0 30.56 0 0 USD 2003-09-23 0 0 0 30.4909 0 0 USD 2003-09-24 0 0 0 30.4998 0 0 USD 2003-09-25 0 0 0 30.451 0 0 USD 2003-09-26 0 0 0 30.4721 0 0 USD 2003-09-27 0 0 0 30.4998 0 0 USD 2003-09-30 0 0 0 30.6119 0 0 USD 2003-10-01 0 0 0 30.6142 0 0 USD 2003-10-02 0 0 0 30.5693 0 0 USD 2003-10-03 0 0 0 30.4676 0 0 USD 2003-10-04 0 0 0 30.4382 0 0 USD 2003-10-07 0 0 0 30.4604 0 0 USD 2003-10-08 0 0 0 30.3819 0 0 USD 2003-10-09 0 0 0 30.3773 0 0 USD 2003-10-10 0 0 0 30.235 0 0 USD 2003-10-11 0 0 0 30.235 0 0 USD 2003-10-14 0 0 0 30.0552 0 0 USD 2003-10-15 0 0 0 30.2348 0 0 USD 2003-10-16 0 0 0 30.1235 0 0 USD 2003-10-17 0 0 0 30.1254 0 0 USD 2003-10-18 0 0 0 30.0741 0 0 USD 2003-10-21 0 0 0 30.0179 0 0 USD 2003-10-22 0 0 0 29.9319 0 0 USD 2003-10-23 0 0 0 29.9206 0 0 USD 2003-10-24 0 0 0 29.915 0 0 USD 2003-10-25 0 0 0 29.9156 0 0 USD 2003-10-28 0 0 0 30.0847 0 0 USD 2003-10-29 0 0 0 29.9335 0 0 USD 2003-10-30 0 0 0 29.8189 0 0 USD 2003-10-31 0 0 0 29.8584 0 0 USD 2003-11-01 0 0 0 29.9451 0 0 USD 2003-11-04 0 0 0 29.9441 0 0 USD 2003-11-05 0 0 0 29.8608 0 0 USD 2003-11-06 0 0 0 29.8124 0 0 USD 2003-11-07 0 0 0 29.8113 0 0 USD 2003-11-11 0 0 0 29.8113 0 0 USD 2003-11-12 0 0 0 29.804 0 0 USD 2003-11-13 0 0 0 29.8104 0 0 USD 2003-11-14 0 0 0 29.859 0 0 USD 2003-11-15 0 0 0 29.8186 0 0 USD 2003-11-18 0 0 0 29.7972 0 0 USD 2003-11-19 0 0 0 29.8004 0 0 USD 2003-11-20 0 0 0 29.7952 0 0 USD 2003-11-21 0 0 0 29.8084 0 0 USD 2003-11-22 0 0 0 29.7979 0 0 USD 2003-11-25 0 0 0 29.7356 0 0 USD 2003-11-26 0 0 0 29.736 0 0 USD 2003-11-27 0 0 0 29.736 0 0 USD 2003-11-28 0 0 0 29.7369 0 0 USD 2003-11-29 0 0 0 29.7387 0 0 USD 2003-12-02 0 0 0 29.7038 0 0 USD 2003-12-03 0 0 0 29.6995 0 0 USD 2003-12-04 0 0 0 29.695 0 0 USD 2003-12-05 0 0 0 29.6953 0 0 USD 2003-12-06 0 0 0 29.6322 0 0 USD 2003-12-09 0 0 0 29.5502 0 0 USD 2003-12-10 0 0 0 29.5529 0 0 USD 2003-12-11 0 0 0 29.5375 0 0 USD 2003-12-12 0 0 0 29.4394 0 0 USD 2003-12-16 0 0 0 29.3861 0 0 USD 2003-12-17 0 0 0 29.304 0 0 USD 2003-12-18 0 0 0 29.2522 0 0 USD 2003-12-19 0 0 0 29.2454 0 0 USD 2003-12-20 0 0 0 29.245 0 0 USD 2003-12-23 0 0 0 29.2719 0 0 USD 2003-12-24 0 0 0 29.245 0 0 USD 2003-12-25 0 0 0 29.245 0 0 USD 2003-12-26 0 0 0 29.245 0 0 USD 2003-12-27 0 0 0 29.2533 0 0 USD 2003-12-30 0 0 0 29.4545 0 0 USD 2003-12-31 0 0 0 29.4545 0 0 USD 2004-01-01 0 0 0 29.4545 0 0 USD 2004-01-06 0 0 0 29.4545 0 0 USD 2004-01-07 0 0 0 29.245 0 0 USD 2004-01-09 0 0 0 29.135 0 0 USD 2004-01-10 0 0 0 28.9918 0 0 USD 2004-01-13 0 0 0 28.8711 0 0 USD 2004-01-14 0 0 0 28.8841 0 0 USD 2004-01-15 0 0 0 28.8691 0 0 USD 2004-01-16 0 0 0 28.8795 0 0 USD 2004-01-17 0 0 0 28.8795 0 0 USD 2004-01-20 0 0 0 28.7961 0 0 USD 2004-01-21 0 0 0 28.7853 0 0 USD 2004-01-22 0 0 0 28.8026 0 0 USD 2004-01-23 0 0 0 28.6959 0 0 USD 2004-01-24 0 0 0 28.5514 0 0 USD 2004-01-27 0 0 0 28.4963 0 0 USD 2004-01-28 0 0 0 28.5139 0 0 USD 2004-01-29 0 0 0 28.485 0 0 USD 2004-01-30 0 0 0 28.4916 0 0 USD 2004-01-31 0 0 0 28.4937 0 0 USD 2004-02-03 0 0 0 28.5252 0 0 USD 2004-02-04 0 0 0 28.6205 0 0 USD 2004-02-05 0 0 0 28.5281 0 0 USD 2004-02-06 0 0 0 28.4906 0 0 USD 2004-02-07 0 0 0 28.5744 0 0 USD 2004-02-10 0 0 0 28.4939 0 0 USD 2004-02-11 0 0 0 28.5048 0 0 USD 2004-02-12 0 0 0 28.5312 0 0 USD 2004-02-13 0 0 0 28.518 0 0 USD 2004-02-14 0 0 0 28.518 0 0 USD 2004-02-17 0 0 0 28.4949 0 0 USD 2004-02-18 0 0 0 28.4878 0 0 USD 2004-02-19 0 0 0 28.4851 0 0 USD 2004-02-20 0 0 0 28.4959 0 0 USD 2004-02-21 0 0 0 28.4934 0 0 USD 2004-02-25 0 0 0 28.4931 0 0 USD 2004-02-26 0 0 0 28.4973 0 0 USD 2004-02-27 0 0 0 28.511 0 0 USD 2004-02-28 0 0 0 28.5156 0 0 USD 2004-03-02 0 0 0 28.5162 0 0 USD 2004-03-03 0 0 0 28.5321 0 0 USD 2004-03-04 0 0 0 28.5895 0 0 USD 2004-03-05 0 0 0 28.6654 0 0 USD 2004-03-06 0 0 0 28.6343 0 0 USD 2004-03-10 0 0 0 28.5216 0 0 USD 2004-03-11 0 0 0 28.5733 0 0 USD 2004-03-12 0 0 0 28.5726 0 0 USD 2004-03-13 0 0 0 28.5083 0 0 USD 2004-03-16 0 0 0 28.5064 0 0 USD 2004-03-17 0 0 0 28.5121 0 0 USD 2004-03-18 0 0 0 28.534 0 0 USD 2004-03-19 0 0 0 28.5005 0 0 USD 2004-03-20 0 0 0 28.5045 0 0 USD 2004-03-23 0 0 0 28.5121 0 0 USD 2004-03-24 0 0 0 28.4855 0 0 USD 2004-03-25 0 0 0 28.4852 0 0 USD 2004-03-26 0 0 0 28.4979 0 0 USD 2004-03-27 0 0 0 28.4891 0 0 USD 2004-03-30 0 0 0 28.4886 0 0 USD 2004-03-31 0 0 0 28.4853 0 0 USD 2004-04-01 0 0 0 28.5151 0 0 USD 2004-04-02 0 0 0 28.5024 0 0 USD 2004-04-03 0 0 0 28.5095 0 0 USD 2004-04-06 0 0 0 28.5385 0 0 USD 2004-04-07 0 0 0 28.541 0 0 USD 2004-04-08 0 0 0 28.5296 0 0 USD 2004-04-09 0 0 0 28.5172 0 0 USD 2004-04-10 0 0 0 28.5065 0 0 USD 2004-04-13 0 0 0 28.5535 0 0 USD 2004-04-14 0 0 0 28.5892 0 0 USD 2004-04-15 0 0 0 28.6221 0 0 USD 2004-04-16 0 0 0 28.6104 0 0 USD 2004-04-17 0 0 0 28.6223 0 0 USD 2004-04-20 0 0 0 28.6693 0 0 USD 2004-04-21 0 0 0 28.7662 0 0 USD 2004-04-22 0 0 0 28.9237 0 0 USD 2004-04-23 0 0 0 28.98 0 0 USD 2004-04-24 0 0 0 28.9671 0 0 USD 2004-04-27 0 0 0 29.0033 0 0 USD 2004-04-28 0 0 0 28.87 0 0 USD 2004-04-29 0 0 0 28.8636 0 0 USD 2004-04-30 0 0 0 28.8834 0 0 USD 2004-05-01 0 0 0 28.9612 0 0 USD 2004-05-06 0 0 0 28.8976 0 0 USD 2004-05-07 0 0 0 28.873 0 0 USD 2004-05-08 0 0 0 28.953 0 0 USD 2004-05-12 0 0 0 28.9862 0 0 USD 2004-05-13 0 0 0 29.0587 0 0 USD 2004-05-14 0 0 0 29.0772 0 0 USD 2004-05-15 0 0 0 29.0684 0 0 USD 2004-05-18 0 0 0 29.0436 0 0 USD 2004-05-19 0 0 0 28.9983 0 0 USD 2004-05-20 0 0 0 28.9924 0 0 USD 2004-05-21 0 0 0 28.9904 0 0 USD 2004-05-22 0 0 0 28.9863 0 0 USD 2004-05-25 0 0 0 28.9916 0 0 USD 2004-05-26 0 0 0 28.9763 0 0 USD 2004-05-27 0 0 0 28.9817 0 0 USD 2004-05-28 0 0 0 28.985 0 0 USD 2004-05-29 0 0 0 28.985 0 0 USD 2004-06-01 0 0 0 28.9993 0 0 USD 2004-06-02 0 0 0 29.0053 0 0 USD 2004-06-03 0 0 0 29.0511 0 0 USD 2004-06-04 0 0 0 29.0859 0 0 USD 2004-06-05 0 0 0 29.0658 0 0 USD 2004-06-08 0 0 0 29.0346 0 0 USD 2004-06-09 0 0 0 29.0219 0 0 USD 2004-06-10 0 0 0 29.0337 0 0 USD 2004-06-11 0 0 0 29.0424 0 0 USD 2004-06-12 0 0 0 29.0287 0 0 USD 2004-06-16 0 0 0 29.02 0 0 USD 2004-06-17 0 0 0 29.0199 0 0 USD 2004-06-18 0 0 0 29.029 0 0 USD 2004-06-19 0 0 0 29.0257 0 0 USD 2004-06-22 0 0 0 29.017 0 0 USD 2004-06-23 0 0 0 29.0206 0 0 USD 2004-06-24 0 0 0 29.0243 0 0 USD 2004-06-25 0 0 0 29.0218 0 0 USD 2004-06-26 0 0 0 29.0256 0 0 USD 2004-06-29 0 0 0 29.0242 0 0 USD 2004-06-30 0 0 0 29.0274 0 0 USD 2004-07-01 0 0 0 29.0471 0 0 USD 2004-07-02 0 0 0 29.0388 0 0 USD 2004-07-03 0 0 0 29.0409 0 0 USD 2004-07-06 0 0 0 29.0356 0 0 USD 2004-07-07 0 0 0 29.0402 0 0 USD 2004-07-08 0 0 0 29.0639 0 0 USD 2004-07-09 0 0 0 29.1019 0 0 USD 2004-07-10 0 0 0 29.11 0 0 USD 2004-07-13 0 0 0 29.1332 0 0 USD 2004-07-14 0 0 0 29.1248 0 0 USD 2004-07-15 0 0 0 29.1037 0 0 USD 2004-07-16 0 0 0 29.077 0 0 USD 2004-07-17 0 0 0 29.0908 0 0 USD 2004-07-20 0 0 0 29.0805 0 0 USD 2004-07-21 0 0 0 29.0815 0 0 USD 2004-07-22 0 0 0 29.0882 0 0 USD 2004-07-23 0 0 0 29.0891 0 0 USD 2004-07-24 0 0 0 29.083 0 0 USD 2004-07-27 0 0 0 29.0928 0 0 USD 2004-07-28 0 0 0 29.0832 0 0 USD 2004-07-29 0 0 0 29.0871 0 0 USD 2004-07-30 0 0 0 29.0891 0 0 USD 2004-07-31 0 0 0 29.1019 0 0 USD 2004-08-03 0 0 0 29.1405 0 0 USD 2004-08-04 0 0 0 29.1829 0 0 USD 2004-08-05 0 0 0 29.1764 0 0 USD 2004-08-06 0 0 0 29.1761 0 0 USD 2004-08-07 0 0 0 29.1907 0 0 USD 2004-08-10 0 0 0 29.2491 0 0 USD 2004-08-11 0 0 0 29.2381 0 0 USD 2004-08-12 0 0 0 29.2519 0 0 USD 2004-08-13 0 0 0 29.276 0 0 USD 2004-08-14 0 0 0 29.2579 0 0 USD 2004-08-17 0 0 0 29.2229 0 0 USD 2004-08-18 0 0 0 29.2152 0 0 USD 2004-08-19 0 0 0 29.2176 0 0 USD 2004-08-20 0 0 0 29.2325 0 0 USD 2004-08-21 0 0 0 29.2199 0 0 USD 2004-08-24 0 0 0 29.2178 0 0 USD 2004-08-25 0 0 0 29.2208 0 0 USD 2004-08-26 0 0 0 29.2225 0 0 USD 2004-08-27 0 0 0 29.2226 0 0 USD 2004-08-28 0 0 0 29.2289 0 0 USD 2004-08-31 0 0 0 29.2447 0 0 USD 2004-09-01 0 0 0 29.2591 0 0 USD 2004-09-02 0 0 0 29.2552 0 0 USD 2004-09-03 0 0 0 29.2322 0 0 USD 2004-09-04 0 0 0 29.2307 0 0 USD 2004-09-07 0 0 0 29.2183 0 0 USD 2004-09-08 0 0 0 29.2187 0 0 USD 2004-09-09 0 0 0 29.2239 0 0 USD 2004-09-10 0 0 0 29.2173 0 0 USD 2004-09-11 0 0 0 29.2166 0 0 USD 2004-09-14 0 0 0 29.2151 0 0 USD 2004-09-15 0 0 0 29.2162 0 0 USD 2004-09-16 0 0 0 29.2151 0 0 USD 2004-09-17 0 0 0 29.2187 0 0 USD 2004-09-18 0 0 0 29.2214 0 0 USD 2004-09-21 0 0 0 29.2154 0 0 USD 2004-09-22 0 0 0 29.2165 0 0 USD 2004-09-23 0 0 0 29.2172 0 0 USD 2004-09-24 0 0 0 29.2146 0 0 USD 2004-09-25 0 0 0 29.2151 0 0 USD 2004-09-28 0 0 0 29.2164 0 0 USD 2004-09-29 0 0 0 29.215 0 0 USD 2004-09-30 0 0 0 29.2171 0 0 USD 2004-10-01 0 0 0 29.2224 0 0 USD 2004-10-02 0 0 0 29.2175 0 0 USD 2004-10-05 0 0 0 29.2159 0 0 USD 2004-10-06 0 0 0 29.219 0 0 USD 2004-10-07 0 0 0 29.2215 0 0 USD 2004-10-08 0 0 0 29.2204 0 0 USD 2004-10-09 0 0 0 29.2218 0 0 USD 2004-10-12 0 0 0 29.1272 0 0 USD 2004-10-13 0 0 0 29.1152 0 0 USD 2004-10-14 0 0 0 29.1199 0 0 USD 2004-10-15 0 0 0 29.1154 0 0 USD 2004-10-16 0 0 0 29.1151 0 0 USD 2004-10-19 0 0 0 29.1191 0 0 USD 2004-10-20 0 0 0 29.1175 0 0 USD 2004-10-21 0 0 0 29.115 0 0 USD 2004-10-22 0 0 0 29.1154 0 0 USD 2004-10-23 0 0 0 28.9989 0 0 USD 2004-10-26 0 0 0 28.8673 0 0 USD 2004-10-27 0 0 0 28.7709 0 0 USD 2004-10-28 0 0 0 28.7674 0 0 USD 2004-10-29 0 0 0 28.7783 0 0 USD 2004-10-30 0 0 0 28.7655 0 0 USD 2004-11-02 0 0 0 28.7651 0 0 USD 2004-11-03 0 0 0 28.7778 0 0 USD 2004-11-04 0 0 0 28.7811 0 0 USD 2004-11-05 0 0 0 28.765 0 0 USD 2004-11-06 0 0 0 28.668 0 0 USD 2004-11-10 0 0 0 28.6502 0 0 USD 2004-11-11 0 0 0 28.6718 0 0 USD 2004-11-12 0 0 0 28.6889 0 0 USD 2004-11-13 0 0 0 28.6651 0 0 USD 2004-11-16 0 0 0 28.6696 0 0 USD 2004-11-17 0 0 0 28.6882 0 0 USD 2004-11-18 0 0 0 28.6687 0 0 USD 2004-11-19 0 0 0 28.5387 0 0 USD 2004-11-20 0 0 0 28.5455 0 0 USD 2004-11-23 0 0 0 28.5208 0 0 USD 2004-11-24 0 0 0 28.5217 0 0 USD 2004-11-25 0 0 0 28.4144 0 0 USD 2004-11-26 0 0 0 28.3205 0 0 USD 2004-11-27 0 0 0 28.2659 0 0 USD 2004-11-30 0 0 0 28.2367 0 0 USD 2004-12-01 0 0 0 28.1496 0 0 USD 2004-12-02 0 0 0 28.0161 0 0 USD 2004-12-03 0 0 0 27.9951 0 0 USD 2004-12-04 0 0 0 27.9271 0 0 USD 2004-12-07 0 0 0 27.8402 0 0 USD 2004-12-08 0 0 0 27.8741 0 0 USD 2004-12-09 0 0 0 27.9772 0 0 USD 2004-12-10 0 0 0 28.0293 0 0 USD 2004-12-11 0 0 0 28.1243 0 0 USD 2004-12-15 0 0 0 27.9955 0 0 USD 2004-12-16 0 0 0 27.9103 0 0 USD 2004-12-17 0 0 0 27.8372 0 0 USD 2004-12-18 0 0 0 27.8821 0 0 USD 2004-12-21 0 0 0 27.8917 0 0 USD 2004-12-22 0 0 0 27.8887 0 0 USD 2004-12-23 0 0 0 27.8389 0 0 USD 2004-12-24 0 0 0 27.8341 0 0 USD 2004-12-25 0 0 0 27.8251 0 0 USD 2004-12-28 0 0 0 27.7796 0 0 USD 2004-12-29 0 0 0 27.775 0 0 USD 2004-12-30 0 0 0 27.7487 0 0 USD 2004-12-31 0 0 0 27.7487 0 0 USD 2005-01-01 0 0 0 27.7487 0 0 USD 2005-01-12 0 0 0 27.9549 0 0 USD 2005-01-13 0 0 0 27.88 0 0 USD 2005-01-14 0 0 0 27.8677 0 0 USD 2005-01-15 0 0 0 27.9469 0 0 USD 2005-01-18 0 0 0 27.9668 0 0 USD 2005-01-19 0 0 0 28.1129 0 0 USD 2005-01-20 0 0 0 28.1573 0 0 USD 2005-01-21 0 0 0 28.1594 0 0 USD 2005-01-22 0 0 0 28.1569 0 0 USD 2005-01-25 0 0 0 28.0157 0 0 USD 2005-01-26 0 0 0 27.9804 0 0 USD 2005-01-27 0 0 0 28.1017 0 0 USD 2005-01-28 0 0 0 28.0025 0 0 USD 2005-01-29 0 0 0 28.0845 0 0 USD 2005-02-01 0 0 0 28.1136 0 0 USD 2005-02-02 0 0 0 27.9656 0 0 USD 2005-02-03 0 0 0 27.9665 0 0 USD 2005-02-04 0 0 0 28.0104 0 0 USD 2005-02-05 0 0 0 27.9833 0 0 USD 2005-02-08 0 0 0 28.1237 0 0 USD 2005-02-09 0 0 0 28.1872 0 0 USD 2005-02-10 0 0 0 28.133 0 0 USD 2005-02-11 0 0 0 28.0853 0 0 USD 2005-02-12 0 0 0 28.0688 0 0 USD 2005-02-15 0 0 0 28.0306 0 0 USD 2005-02-16 0 0 0 28.0207 0 0 USD 2005-02-17 0 0 0 28.0016 0 0 USD 2005-02-18 0 0 0 27.9998 0 0 USD 2005-02-19 0 0 0 27.9359 0 0 USD 2005-02-22 0 0 0 27.9365 0 0 USD 2005-02-23 0 0 0 27.8312 0 0 USD 2005-02-25 0 0 0 27.745 0 0 USD 2005-02-26 0 0 0 27.7738 0 0 USD 2005-03-01 0 0 0 27.7007 0 0 USD 2005-03-02 0 0 0 27.7091 0 0 USD 2005-03-03 0 0 0 27.699 0 0 USD 2005-03-04 0 0 0 27.7245 0 0 USD 2005-03-05 0 0 0 27.7518 0 0 USD 2005-03-06 0 0 0 27.6698 0 0 USD 2005-03-10 0 0 0 27.5562 0 0 USD 2005-03-11 0 0 0 27.4637 0 0 USD 2005-03-12 0 0 0 27.4629 0 0 USD 2005-03-15 0 0 0 27.477 0 0 USD 2005-03-16 0 0 0 27.4902 0 0 USD 2005-03-17 0 0 0 27.489 0 0 USD 2005-03-18 0 0 0 27.4611 0 0 USD 2005-03-19 0 0 0 27.4827 0 0 USD 2005-03-22 0 0 0 27.5442 0 0 USD 2005-03-23 0 0 0 27.5764 0 0 USD 2005-03-24 0 0 0 27.6381 0 0 USD 2005-03-25 0 0 0 27.697 0 0 USD 2005-03-26 0 0 0 27.7112 0 0 USD 2005-03-29 0 0 0 27.8198 0 0 USD 2005-03-30 0 0 0 27.8313 0 0 USD 2005-03-31 0 0 0 27.8256 0 0 USD 2005-04-01 0 0 0 27.8548 0 0 USD 2005-04-02 0 0 0 27.8831 0 0 USD 2005-04-05 0 0 0 27.8926 0 0 USD 2005-04-06 0 0 0 27.9394 0 0 USD 2005-04-07 0 0 0 27.8739 0 0 USD 2005-04-08 0 0 0 27.8085 0 0 USD 2005-04-09 0 0 0 27.8789 0 0 USD 2005-04-12 0 0 0 27.7933 0 0 USD 2005-04-13 0 0 0 27.765 0 0 USD 2005-04-14 0 0 0 27.7907 0 0 USD 2005-04-15 0 0 0 27.8291 0 0 USD 2005-04-16 0 0 0 27.9031 0 0 USD 2005-04-19 0 0 0 27.8222 0 0 USD 2005-04-20 0 0 0 27.7543 0 0 USD 2005-04-21 0 0 0 27.7241 0 0 USD 2005-04-22 0 0 0 27.7074 0 0 USD 2005-04-23 0 0 0 27.7304 0 0 USD 2005-04-26 0 0 0 27.7463 0 0 USD 2005-04-27 0 0 0 27.7586 0 0 USD 2005-04-28 0 0 0 27.8055 0 0 USD 2005-04-29 0 0 0 27.794 0 0 USD 2005-04-30 0 0 0 27.7726 0 0 USD 2005-05-04 0 0 0 27.8364 0 0 USD 2005-05-05 0 0 0 27.7896 0 0 USD 2005-05-06 0 0 0 27.7845 0 0 USD 2005-05-07 0 0 0 27.7852 0 0 USD 2005-05-12 0 0 0 27.816 0 0 USD 2005-05-13 0 0 0 27.8677 0 0 USD 2005-05-14 0 0 0 27.9237 0 0 USD 2005-05-17 0 0 0 28.0223 0 0 USD 2005-05-18 0 0 0 27.9929 0 0 USD 2005-05-19 0 0 0 28.0055 0 0 USD 2005-05-20 0 0 0 27.9608 0 0 USD 2005-05-21 0 0 0 27.9719 0 0 USD 2005-05-24 0 0 0 28.0619 0 0 USD 2005-05-25 0 0 0 28.0327 0 0 USD 2005-05-26 0 0 0 28.0367 0 0 USD 2005-05-27 0 0 0 28.0638 0 0 USD 2005-05-28 0 0 0 28.0813 0 0 USD 2005-05-31 0 0 0 28.0919 0 0 USD 2005-06-01 0 0 0 28.1946 0 0 USD 2005-06-02 0 0 0 28.2885 0 0 USD 2005-06-03 0 0 0 28.375 0 0 USD 2005-06-04 0 0 0 28.3761 0 0 USD 2005-06-07 0 0 0 28.429 0 0 USD 2005-06-08 0 0 0 28.4133 0 0 USD 2005-06-09 0 0 0 28.3766 0 0 USD 2005-06-10 0 0 0 28.4457 0 0 USD 2005-06-11 0 0 0 28.4671 0 0 USD 2005-06-15 0 0 0 28.5658 0 0 USD 2005-06-16 0 0 0 28.6237 0 0 USD 2005-06-17 0 0 0 28.6024 0 0 USD 2005-06-18 0 0 0 28.5841 0 0 USD 2005-06-21 0 0 0 28.4765 0 0 USD 2005-06-22 0 0 0 28.5497 0 0 USD 2005-06-23 0 0 0 28.5528 0 0 USD 2005-06-24 0 0 0 28.6193 0 0 USD 2005-06-25 0 0 0 28.6787 0 0 USD 2005-06-28 0 0 0 28.5802 0 0 USD 2005-06-29 0 0 0 28.584 0 0 USD 2005-06-30 0 0 0 28.6721 0 0 USD 2005-07-01 0 0 0 28.6282 0 0 USD 2005-07-02 0 0 0 28.6794 0 0 USD 2005-07-05 0 0 0 28.8005 0 0 USD 2005-07-06 0 0 0 28.8333 0 0 USD 2005-07-07 0 0 0 28.8185 0 0 USD 2005-07-08 0 0 0 28.831 0 0 USD 2005-07-09 0 0 0 28.8374 0 0 USD 2005-07-12 0 0 0 28.7154 0 0 USD 2005-07-13 0 0 0 28.5938 0 0 USD 2005-07-14 0 0 0 28.5678 0 0 USD 2005-07-15 0 0 0 28.6679 0 0 USD 2005-07-16 0 0 0 28.6269 0 0 USD 2005-07-19 0 0 0 28.6726 0 0 USD 2005-07-20 0 0 0 28.7252 0 0 USD 2005-07-21 0 0 0 28.6744 0 0 USD 2005-07-22 0 0 0 28.6012 0 0 USD 2005-07-23 0 0 0 28.5792 0 0 USD 2005-07-26 0 0 0 28.6898 0 0 USD 2005-07-27 0 0 0 28.6888 0 0 USD 2005-07-28 0 0 0 28.7304 0 0 USD 2005-07-29 0 0 0 28.6817 0 0 USD 2005-07-30 0 0 0 28.6341 0 0 USD 2005-08-02 0 0 0 28.595 0 0 USD 2005-08-03 0 0 0 28.5826 0 0 USD 2005-08-04 0 0 0 28.604 0 0 USD 2005-08-05 0 0 0 28.4854 0 0 USD 2005-08-06 0 0 0 28.4171 0 0 USD 2005-08-09 0 0 0 28.4355 0 0 USD 2005-08-10 0 0 0 28.3791 0 0 USD 2005-08-11 0 0 0 28.3931 0 0 USD 2005-08-12 0 0 0 28.3788 0 0 USD 2005-08-13 0 0 0 28.3122 0 0 USD 2005-08-16 0 0 0 28.3815 0 0 USD 2005-08-17 0 0 0 28.4161 0 0 USD 2005-08-18 0 0 0 28.473 0 0 USD 2005-08-19 0 0 0 28.4936 0 0 USD 2005-08-20 0 0 0 28.6003 0 0 USD 2005-08-23 0 0 0 28.5852 0 0 USD 2005-08-24 0 0 0 28.5494 0 0 USD 2005-08-25 0 0 0 28.5844 0 0 USD 2005-08-26 0 0 0 28.4572 0 0 USD 2005-08-27 0 0 0 28.4505 0 0 USD 2005-08-30 0 0 0 28.4368 0 0 USD 2005-08-31 0 0 0 28.545 0 0 USD 2005-09-01 0 0 0 28.5566 0 0 USD 2005-09-02 0 0 0 28.4637 0 0 USD 2005-09-03 0 0 0 28.3037 0 0 USD 2005-09-06 0 0 0 28.1977 0 0 USD 2005-09-07 0 0 0 28.2108 0 0 USD 2005-09-08 0 0 0 28.2015 0 0 USD 2005-09-09 0 0 0 28.2562 0 0 USD 2005-09-10 0 0 0 28.2517 0 0 USD 2005-09-13 0 0 0 28.3566 0 0 USD 2005-09-14 0 0 0 28.3856 0 0 USD 2005-09-15 0 0 0 28.316 0 0 USD 2005-09-16 0 0 0 28.3698 0 0 USD 2005-09-17 0 0 0 28.3026 0 0 USD 2005-09-20 0 0 0 28.4582 0 0 USD 2005-09-21 0 0 0 28.4065 0 0 USD 2005-09-22 0 0 0 28.3812 0 0 USD 2005-09-23 0 0 0 28.3603 0 0 USD 2005-09-24 0 0 0 28.432 0 0 USD 2005-09-27 0 0 0 28.5463 0 0 USD 2005-09-28 0 0 0 28.5678 0 0 USD 2005-09-29 0 0 0 28.5366 0 0 USD 2005-09-30 0 0 0 28.4989 0 0 USD 2005-10-01 0 0 0 28.5348 0 0 USD 2005-10-04 0 0 0 28.6132 0 0 USD 2005-10-05 0 0 0 28.643 0 0 USD 2005-10-06 0 0 0 28.6157 0 0 USD 2005-10-07 0 0 0 28.5207 0 0 USD 2005-10-08 0 0 0 28.4577 0 0 USD 2005-10-11 0 0 0 28.4708 0 0 USD 2005-10-12 0 0 0 28.5562 0 0 USD 2005-10-13 0 0 0 28.625 0 0 USD 2005-10-14 0 0 0 28.599 0 0 USD 2005-10-15 0 0 0 28.5861 0 0 USD 2005-10-18 0 0 0 28.5291 0 0 USD 2005-10-19 0 0 0 28.614 0 0 USD 2005-10-20 0 0 0 28.6715 0 0 USD 2005-10-21 0 0 0 28.6219 0 0 USD 2005-10-22 0 0 0 28.5666 0 0 USD 2005-10-25 0 0 0 28.6248 0 0 USD 2005-10-26 0 0 0 28.6087 0 0 USD 2005-10-27 0 0 0 28.4633 0 0 USD 2005-10-28 0 0 0 28.4793 0 0 USD 2005-10-29 0 0 0 28.4244 0 0 USD 2005-11-01 0 0 0 28.503 0 0 USD 2005-11-02 0 0 0 28.581 0 0 USD 2005-11-03 0 0 0 28.5805 0 0 USD 2005-11-04 0 0 0 28.5544 0 0 USD 2005-11-08 0 0 0 28.7593 0 0 USD 2005-11-09 0 0 0 28.8389 0 0 USD 2005-11-10 0 0 0 28.828 0 0 USD 2005-11-11 0 0 0 28.8135 0 0 USD 2005-11-12 0 0 0 28.879 0 0 USD 2005-11-15 0 0 0 28.825 0 0 USD 2005-11-16 0 0 0 28.8503 0 0 USD 2005-11-17 0 0 0 28.838 0 0 USD 2005-11-18 0 0 0 28.876 0 0 USD 2005-11-19 0 0 0 28.8436 0 0 USD 2005-11-22 0 0 0 28.7745 0 0 USD 2005-11-23 0 0 0 28.8108 0 0 USD 2005-11-24 0 0 0 28.7267 0 0 USD 2005-11-25 0 0 0 28.741 0 0 USD 2005-11-26 0 0 0 28.7896 0 0 USD 2005-11-29 0 0 0 28.8698 0 0 USD 2005-11-30 0 0 0 28.7312 0 0 USD 2005-12-01 0 0 0 28.7792 0 0 USD 2005-12-02 0 0 0 28.816 0 0 USD 2005-12-03 0 0 0 28.9646 0 0 USD 2005-12-06 0 0 0 28.9978 0 0 USD 2005-12-07 0 0 0 28.9123 0 0 USD 2005-12-08 0 0 0 28.9261 0 0 USD 2005-12-09 0 0 0 28.9799 0 0 USD 2005-12-10 0 0 0 28.9258 0 0 USD 2005-12-13 0 0 0 28.8571 0 0 USD 2005-12-14 0 0 0 28.7135 0 0 USD 2005-12-15 0 0 0 28.661 0 0 USD 2005-12-16 0 0 0 28.6892 0 0 USD 2005-12-17 0 0 0 28.6523 0 0 USD 2005-12-20 0 0 0 28.64 0 0 USD 2005-12-21 0 0 0 28.6649 0 0 USD 2005-12-22 0 0 0 28.7629 0 0 USD 2005-12-23 0 0 0 28.84 0 0 USD 2005-12-24 0 0 0 28.7799 0 0 USD 2005-12-27 0 0 0 28.8059 0 0 USD 2005-12-28 0 0 0 28.8177 0 0 USD 2005-12-29 0 0 0 28.7472 0 0 USD 2005-12-30 0 0 0 28.79 0 0 USD 2005-12-31 0 0 0 28.7825 0 0 USD 2006-01-11 0 0 0 28.4821 0 0 USD 2006-01-12 0 0 0 28.4834 0 0 USD 2006-01-13 0 0 0 28.3966 0 0 USD 2006-01-14 0 0 0 28.474 0 0 USD 2006-01-17 0 0 0 28.3007 0 0 USD 2006-01-18 0 0 0 28.2697 0 0 USD 2006-01-19 0 0 0 28.3023 0 0 USD 2006-01-20 0 0 0 28.2863 0 0 USD 2006-01-21 0 0 0 28.2909 0 0 USD 2006-01-24 0 0 0 28.0512 0 0 USD 2006-01-25 0 0 0 27.9898 0 0 USD 2006-01-26 0 0 0 27.9805 0 0 USD 2006-01-27 0 0 0 27.9698 0 0 USD 2006-01-28 0 0 0 28.024 0 0 USD 2006-01-31 0 0 0 28.1207 0 0 USD 2006-02-01 0 0 0 28.1305 0 0 USD 2006-02-02 0 0 0 28.1042 0 0 USD 2006-02-03 0 0 0 28.1901 0 0 USD 2006-02-04 0 0 0 28.1732 0 0 USD 2006-02-07 0 0 0 28.2349 0 0 USD 2006-02-08 0 0 0 28.2524 0 0 USD 2006-02-09 0 0 0 28.2642 0 0 USD 2006-02-10 0 0 0 28.2496 0 0 USD 2006-02-11 0 0 0 28.2411 0 0 USD 2006-02-14 0 0 0 28.2369 0 0 USD 2006-02-15 0 0 0 28.1844 0 0 USD 2006-02-16 0 0 0 28.1994 0 0 USD 2006-02-17 0 0 0 28.2225 0 0 USD 2006-02-18 0 0 0 28.2182 0 0 USD 2006-02-21 0 0 0 28.1451 0 0 USD 2006-02-22 0 0 0 28.1908 0 0 USD 2006-02-23 0 0 0 28.1827 0 0 USD 2006-02-27 0 0 0 28.155 0 0 USD 2006-02-28 0 0 0 28.1223 0 0 USD 2006-03-01 0 0 0 28.1211 0 0 USD 2006-03-02 0 0 0 28.0245 0 0 USD 2006-03-03 0 0 0 28.0279 0 0 USD 2006-03-04 0 0 0 27.9305 0 0 USD 2006-03-07 0 0 0 27.881 0 0 USD 2006-03-08 0 0 0 27.9945 0 0 USD 2006-03-10 0 0 0 28 0 0 USD 2006-03-11 0 0 0 28.0203 0 0 USD 2006-03-14 0 0 0 28.0079 0 0 USD 2006-03-15 0 0 0 27.9929 0 0 USD 2006-03-16 0 0 0 27.8432 0 0 USD 2006-03-17 0 0 0 27.8171 0 0 USD 2006-03-18 0 0 0 27.7028 0 0 USD 2006-03-21 0 0 0 27.6615 0 0 USD 2006-03-22 0 0 0 27.7027 0 0 USD 2006-03-23 0 0 0 27.7383 0 0 USD 2006-03-24 0 0 0 27.768 0 0 USD 2006-03-25 0 0 0 27.847 0 0 USD 2006-03-28 0 0 0 27.773 0 0 USD 2006-03-29 0 0 0 27.8019 0 0 USD 2006-03-30 0 0 0 27.8043 0 0 USD 2006-03-31 0 0 0 27.7626 0 0 USD 2006-04-01 0 0 0 27.6996 0 0 USD 2006-04-04 0 0 0 27.7737 0 0 USD 2006-04-05 0 0 0 27.6921 0 0 USD 2006-04-06 0 0 0 27.5602 0 0 USD 2006-04-07 0 0 0 27.5332 0 0 USD 2006-04-08 0 0 0 27.6077 0 0 USD 2006-04-11 0 0 0 27.7085 0 0 USD 2006-04-12 0 0 0 27.6797 0 0 USD 2006-04-13 0 0 0 27.6625 0 0 USD 2006-04-14 0 0 0 27.6985 0 0 USD 2006-04-15 0 0 0 27.7002 0 0 USD 2006-04-18 0 0 0 27.6336 0 0 USD 2006-04-19 0 0 0 27.5675 0 0 USD 2006-04-20 0 0 0 27.465 0 0 USD 2006-04-21 0 0 0 27.4666 0 0 USD 2006-04-22 0 0 0 27.5198 0 0 USD 2006-04-25 0 0 0 27.4331 0 0 USD 2006-04-26 0 0 0 27.4244 0 0 USD 2006-04-27 0 0 0 27.3921 0 0 USD 2006-04-28 0 0 0 27.3621 0 0 USD 2006-04-29 0 0 0 27.2739 0 0 USD 2006-05-03 0 0 0 27.2424 0 0 USD 2006-05-04 0 0 0 27.159 0 0 USD 2006-05-05 0 0 0 27.2085 0 0 USD 2006-05-06 0 0 0 27.1258 0 0 USD 2006-05-07 0 0 0 27.0801 0 0 USD 2006-05-11 0 0 0 27.0359 0 0 USD 2006-05-12 0 0 0 27.0755 0 0 USD 2006-05-13 0 0 0 26.9431 0 0 USD 2006-05-16 0 0 0 26.9187 0 0 USD 2006-05-17 0 0 0 27.0209 0 0 USD 2006-05-18 0 0 0 26.9569 0 0 USD 2006-05-19 0 0 0 27.0663 0 0 USD 2006-05-20 0 0 0 26.9987 0 0 USD 2006-05-23 0 0 0 27.0965 0 0 USD 2006-05-24 0 0 0 26.9876 0 0 USD 2006-05-25 0 0 0 27.0168 0 0 USD 2006-05-26 0 0 0 27.0381 0 0 USD 2006-05-27 0 0 0 27.0349 0 0 USD 2006-05-30 0 0 0 27.0652 0 0 USD 2006-05-31 0 0 0 26.984 0 0 USD 2006-06-01 0 0 0 26.9355 0 0 USD 2006-06-02 0 0 0 27.0474 0 0 USD 2006-06-03 0 0 0 26.8868 0 0 USD 2006-06-06 0 0 0 26.7089 0 0 USD 2006-06-07 0 0 0 26.7331 0 0 USD 2006-06-08 0 0 0 26.8582 0 0 USD 2006-06-09 0 0 0 26.8801 0 0 USD 2006-06-10 0 0 0 27.0079 0 0 USD 2006-06-14 0 0 0 27.0836 0 0 USD 2006-06-15 0 0 0 27.0895 0 0 USD 2006-06-16 0 0 0 27.0369 0 0 USD 2006-06-17 0 0 0 26.9869 0 0 USD 2006-06-20 0 0 0 27.0379 0 0 USD 2006-06-21 0 0 0 27.045 0 0 USD 2006-06-22 0 0 0 27.0163 0 0 USD 2006-06-23 0 0 0 26.9738 0 0 USD 2006-06-24 0 0 0 27.0491 0 0 USD 2006-06-27 0 0 0 27.1021 0 0 USD 2006-06-28 0 0 0 27.0334 0 0 USD 2006-06-29 0 0 0 27.0611 0 0 USD 2006-06-30 0 0 0 27.0789 0 0 USD 2006-07-01 0 0 0 26.9423 0 0 USD 2006-07-04 0 0 0 26.8735 0 0 USD 2006-07-05 0 0 0 26.8397 0 0 USD 2006-07-06 0 0 0 26.8559 0 0 USD 2006-07-07 0 0 0 26.9111 0 0 USD 2006-07-08 0 0 0 26.8781 0 0 USD 2006-07-11 0 0 0 26.8558 0 0 USD 2006-07-12 0 0 0 26.9125 0 0 USD 2006-07-13 0 0 0 26.867 0 0 USD 2006-07-14 0 0 0 26.9189 0 0 USD 2006-07-15 0 0 0 26.9631 0 0 USD 2006-07-18 0 0 0 26.9277 0 0 USD 2006-07-19 0 0 0 27.0194 0 0 USD 2006-07-20 0 0 0 27.0554 0 0 USD 2006-07-21 0 0 0 26.9674 0 0 USD 2006-07-22 0 0 0 26.9122 0 0 USD 2006-07-25 0 0 0 26.9223 0 0 USD 2006-07-26 0 0 0 26.9073 0 0 USD 2006-07-27 0 0 0 26.9878 0 0 USD 2006-07-28 0 0 0 26.8431 0 0 USD 2006-07-29 0 0 0 26.8718 0 0 USD 2006-08-01 0 0 0 26.8197 0 0 USD 2006-08-02 0 0 0 26.8416 0 0 USD 2006-08-03 0 0 0 26.7605 0 0 USD 2006-08-04 0 0 0 26.804 0 0 USD 2006-08-05 0 0 0 26.771 0 0 USD 2006-08-08 0 0 0 26.6962 0 0 USD 2006-08-09 0 0 0 26.7348 0 0 USD 2006-08-10 0 0 0 26.7391 0 0 USD 2006-08-11 0 0 0 26.6738 0 0 USD 2006-08-12 0 0 0 26.793 0 0 USD 2006-08-15 0 0 0 26.8189 0 0 USD 2006-08-16 0 0 0 26.8337 0 0 USD 2006-08-17 0 0 0 26.7804 0 0 USD 2006-08-18 0 0 0 26.7225 0 0 USD 2006-08-19 0 0 0 26.7364 0 0 USD 2006-08-22 0 0 0 26.705 0 0 USD 2006-08-23 0 0 0 26.6964 0 0 USD 2006-08-24 0 0 0 26.7614 0 0 USD 2006-08-25 0 0 0 26.7863 0 0 USD 2006-08-26 0 0 0 26.7998 0 0 USD 2006-08-29 0 0 0 26.7672 0 0 USD 2006-08-30 0 0 0 26.7446 0 0 USD 2006-08-31 0 0 0 26.7379 0 0 USD 2006-09-01 0 0 0 26.7295 0 0 USD 2006-09-02 0 0 0 26.7542 0 0 USD 2006-09-05 0 0 0 26.7222 0 0 USD 2006-09-06 0 0 0 26.6406 0 0 USD 2006-09-07 0 0 0 26.6714 0 0 USD 2006-09-08 0 0 0 26.6708 0 0 USD 2006-09-09 0 0 0 26.7625 0 0 USD 2006-09-12 0 0 0 26.7965 0 0 USD 2006-09-13 0 0 0 26.7764 0 0 USD 2006-09-14 0 0 0 26.798 0 0 USD 2006-09-15 0 0 0 26.8015 0 0 USD 2006-09-16 0 0 0 26.7667 0 0 USD 2006-09-19 0 0 0 26.8048 0 0 USD 2006-09-20 0 0 0 26.7715 0 0 USD 2006-09-21 0 0 0 26.7974 0 0 USD 2006-09-22 0 0 0 26.7674 0 0 USD 2006-09-23 0 0 0 26.6712 0 0 USD 2006-09-26 0 0 0 26.6665 0 0 USD 2006-09-27 0 0 0 26.7263 0 0 USD 2006-09-28 0 0 0 26.7944 0 0 USD 2006-09-29 0 0 0 26.7498 0 0 USD 2006-09-30 0 0 0 26.7799 0 0 USD 2006-10-03 0 0 0 26.7948 0 0 USD 2006-10-04 0 0 0 26.7335 0 0 USD 2006-10-05 0 0 0 26.7671 0 0 USD 2006-10-06 0 0 0 26.7803 0 0 USD 2006-10-07 0 0 0 26.8102 0 0 USD 2006-10-10 0 0 0 26.8919 0 0 USD 2006-10-11 0 0 0 26.889 0 0 USD 2006-10-12 0 0 0 26.9537 0 0 USD 2006-10-13 0 0 0 26.9508 0 0 USD 2006-10-14 0 0 0 26.9314 0 0 USD 2006-10-17 0 0 0 26.969 0 0 USD 2006-10-18 0 0 0 26.9445 0 0 USD 2006-10-19 0 0 0 26.9288 0 0 USD 2006-10-20 0 0 0 26.9351 0 0 USD 2006-10-21 0 0 0 26.851 0 0 USD 2006-10-24 0 0 0 26.8804 0 0 USD 2006-10-25 0 0 0 26.9307 0 0 USD 2006-10-26 0 0 0 26.9025 0 0 USD 2006-10-27 0 0 0 26.8305 0 0 USD 2006-10-28 0 0 0 26.7884 0 0 USD 2006-10-31 0 0 0 26.7477 0 0 USD 2006-11-01 0 0 0 26.7811 0 0 USD 2006-11-02 0 0 0 26.7285 0 0 USD 2006-11-03 0 0 0 26.7277 0 0 USD 2006-11-04 0 0 0 26.7007 0 0 USD 2006-11-08 0 0 0 26.7218 0 0 USD 2006-11-09 0 0 0 26.7044 0 0 USD 2006-11-10 0 0 0 26.6982 0 0 USD 2006-11-11 0 0 0 26.6195 0 0 USD 2006-11-14 0 0 0 26.6194 0 0 USD 2006-11-15 0 0 0 26.6509 0 0 USD 2006-11-16 0 0 0 26.6548 0 0 USD 2006-11-17 0 0 0 26.6551 0 0 USD 2006-11-18 0 0 0 26.6888 0 0 USD 2006-11-21 0 0 0 26.6402 0 0 USD 2006-11-22 0 0 0 26.6548 0 0 USD 2006-11-23 0 0 0 26.6122 0 0 USD 2006-11-24 0 0 0 26.556 0 0 USD 2006-11-25 0 0 0 26.5199 0 0 USD 2006-11-28 0 0 0 26.3666 0 0 USD 2006-11-29 0 0 0 26.3503 0 0 USD 2006-11-30 0 0 0 26.3147 0 0 USD 2006-12-01 0 0 0 26.3081 0 0 USD 2006-12-02 0 0 0 26.2465 0 0 USD 2006-12-05 0 0 0 26.2056 0 0 USD 2006-12-06 0 0 0 26.184 0 0 USD 2006-12-07 0 0 0 26.1883 0 0 USD 2006-12-08 0 0 0 26.1917 0 0 USD 2006-12-09 0 0 0 26.2356 0 0 USD 2006-12-12 0 0 0 26.2977 0 0 USD 2006-12-13 0 0 0 26.2609 0 0 USD 2006-12-14 0 0 0 26.2332 0 0 USD 2006-12-15 0 0 0 26.2645 0 0 USD 2006-12-16 0 0 0 26.3298 0 0 USD 2006-12-19 0 0 0 26.3884 0 0 USD 2006-12-20 0 0 0 26.383 0 0 USD 2006-12-21 0 0 0 26.2759 0 0 USD 2006-12-22 0 0 0 26.2928 0 0 USD 2006-12-23 0 0 0 26.2941 0 0 USD 2006-12-26 0 0 0 26.3528 0 0 USD 2006-12-27 0 0 0 26.36 0 0 USD 2006-12-28 0 0 0 26.3365 0 0 USD 2006-12-29 0 0 0 26.3789 0 0 USD 2006-12-30 0 0 0 26.3311 0 0 USD 2007-01-10 0 0 0 26.4465 0 0 USD 2007-01-11 0 0 0 26.4898 0 0 USD 2007-01-12 0 0 0 26.532 0 0 USD 2007-01-13 0 0 0 26.577 0 0 USD 2007-01-16 0 0 0 26.5645 0 0 USD 2007-01-17 0 0 0 26.5481 0 0 USD 2007-01-18 0 0 0 26.5646 0 0 USD 2007-01-19 0 0 0 26.5343 0 0 USD 2007-01-20 0 0 0 26.5075 0 0 USD 2007-01-23 0 0 0 26.5214 0 0 USD 2007-01-24 0 0 0 26.524 0 0 USD 2007-01-25 0 0 0 26.4879 0 0 USD 2007-01-26 0 0 0 26.5018 0 0 USD 2007-01-27 0 0 0 26.5575 0 0 USD 2007-01-30 0 0 0 26.5747 0 0 USD 2007-01-31 0 0 0 26.5331 0 0 USD 2007-02-01 0 0 0 26.5484 0 0 USD 2007-02-02 0 0 0 26.4882 0 0 USD 2007-02-03 0 0 0 26.48 0 0 USD 2007-02-06 0 0 0 26.5288 0 0 USD 2007-02-07 0 0 0 26.5543 0 0 USD 2007-02-08 0 0 0 26.504 0 0 USD 2007-02-09 0 0 0 26.3945 0 0 USD 2007-02-10 0 0 0 26.3473 0 0 USD 2007-02-13 0 0 0 26.3414 0 0 USD 2007-02-14 0 0 0 26.3759 0 0 USD 2007-02-15 0 0 0 26.306 0 0 USD 2007-02-16 0 0 0 26.2314 0 0 USD 2007-02-17 0 0 0 26.2358 0 0 USD 2007-02-20 0 0 0 26.2131 0 0 USD 2007-02-21 0 0 0 26.1964 0 0 USD 2007-02-22 0 0 0 26.1967 0 0 USD 2007-02-23 0 0 0 26.2474 0 0 USD 2007-02-27 0 0 0 26.173 0 0 USD 2007-02-28 0 0 0 26.1599 0 0 USD 2007-03-01 0 0 0 26.1481 0 0 USD 2007-03-02 0 0 0 26.1366 0 0 USD 2007-03-03 0 0 0 26.174 0 0 USD 2007-03-06 0 0 0 26.2147 0 0 USD 2007-03-07 0 0 0 26.2432 0 0 USD 2007-03-08 0 0 0 26.2352 0 0 USD 2007-03-10 0 0 0 26.2086 0 0 USD 2007-03-13 0 0 0 26.2278 0 0 USD 2007-03-14 0 0 0 26.1873 0 0 USD 2007-03-15 0 0 0 26.1491 0 0 USD 2007-03-16 0 0 0 26.13 0 0 USD 2007-03-17 0 0 0 26.0476 0 0 USD 2007-03-20 0 0 0 26.0419 0 0 USD 2007-03-21 0 0 0 26.0414 0 0 USD 2007-03-22 0 0 0 26.0335 0 0 USD 2007-03-23 0 0 0 25.9709 0 0 USD 2007-03-24 0 0 0 26.0109 0 0 USD 2007-03-27 0 0 0 26.077 0 0 USD 2007-03-28 0 0 0 26.018 0 0 USD 2007-03-29 0 0 0 25.9956 0 0 USD 2007-03-30 0 0 0 26.0204 0 0 USD 2007-03-31 0 0 0 26.0113 0 0 USD 2007-04-03 0 0 0 25.9947 0 0 USD 2007-04-04 0 0 0 25.9839 0 0 USD 2007-04-05 0 0 0 26.0094 0 0 USD 2007-04-06 0 0 0 25.9871 0 0 USD 2007-04-07 0 0 0 25.9252 0 0 USD 2007-04-10 0 0 0 25.9846 0 0 USD 2007-04-11 0 0 0 25.921 0 0 USD 2007-04-12 0 0 0 25.9181 0 0 USD 2007-04-13 0 0 0 25.8647 0 0 USD 2007-04-14 0 0 0 25.8286 0 0 USD 2007-04-17 0 0 0 25.7966 0 0 USD 2007-04-18 0 0 0 25.7994 0 0 USD 2007-04-19 0 0 0 25.7469 0 0 USD 2007-04-20 0 0 0 25.7657 0 0 USD 2007-04-21 0 0 0 25.724 0 0 USD 2007-04-24 0 0 0 25.7617 0 0 USD 2007-04-25 0 0 0 25.776 0 0 USD 2007-04-26 0 0 0 25.6948 0 0 USD 2007-04-27 0 0 0 25.6934 0 0 USD 2007-04-28 0 0 0 25.7446 0 0 USD 2007-04-29 0 0 0 25.6851 0 0 USD 2007-05-03 0 0 0 25.7564 0 0 USD 2007-05-04 0 0 0 25.7288 0 0 USD 2007-05-05 0 0 0 25.7691 0 0 USD 2007-05-08 0 0 0 25.7351 0 0 USD 2007-05-09 0 0 0 25.7334 0 0 USD 2007-05-11 0 0 0 25.7771 0 0 USD 2007-05-12 0 0 0 25.8594 0 0 USD 2007-05-15 0 0 0 25.8067 0 0 USD 2007-05-16 0 0 0 25.7927 0 0 USD 2007-05-17 0 0 0 25.7376 0 0 USD 2007-05-18 0 0 0 25.8074 0 0 USD 2007-05-19 0 0 0 25.8492 0 0 USD 2007-05-22 0 0 0 25.8388 0 0 USD 2007-05-23 0 0 0 25.8831 0 0 USD 2007-05-24 0 0 0 25.8964 0 0 USD 2007-05-25 0 0 0 25.9002 0 0 USD 2007-05-26 0 0 0 25.9152 0 0 USD 2007-05-29 0 0 0 25.8884 0 0 USD 2007-05-30 0 0 0 25.9029 0 0 USD 2007-05-31 0 0 0 25.9031 0 0 USD 2007-06-01 0 0 0 25.9043 0 0 USD 2007-06-02 0 0 0 25.8983 0 0 USD 2007-06-05 0 0 0 25.8928 0 0 USD 2007-06-06 0 0 0 25.8493 0 0 USD 2007-06-07 0 0 0 25.818 0 0 USD 2007-06-08 0 0 0 25.8428 0 0 USD 2007-06-09 0 0 0 25.9247 0 0 USD 2007-06-10 0 0 0 25.9811 0 0 USD 2007-06-14 0 0 0 26.042 0 0 USD 2007-06-15 0 0 0 26.0465 0 0 USD 2007-06-16 0 0 0 26.0323 0 0 USD 2007-06-19 0 0 0 25.9558 0 0 USD 2007-06-20 0 0 0 25.9268 0 0 USD 2007-06-21 0 0 0 25.9372 0 0 USD 2007-06-22 0 0 0 25.9692 0 0 USD 2007-06-23 0 0 0 25.9356 0 0 USD 2007-06-26 0 0 0 25.901 0 0 USD 2007-06-27 0 0 0 25.7781 0 0 USD 2007-06-28 0 0 0 25.8468 0 0 USD 2007-06-29 0 0 0 25.7965 0 0 USD 2007-06-30 0 0 0 25.8162 0 0 USD 2007-07-03 0 0 0 25.7288 0 0 USD 2007-07-04 0 0 0 25.6574 0 0 USD 2007-07-05 0 0 0 25.6629 0 0 USD 2007-07-06 0 0 0 25.6742 0 0 USD 2007-07-07 0 0 0 25.7305 0 0 USD 2007-07-10 0 0 0 25.7016 0 0 USD 2007-07-11 0 0 0 25.6586 0 0 USD 2007-07-12 0 0 0 25.5363 0 0 USD 2007-07-13 0 0 0 25.5167 0 0 USD 2007-07-14 0 0 0 25.4936 0 0 USD 2007-07-17 0 0 0 25.4728 0 0 USD 2007-07-18 0 0 0 25.4563 0 0 USD 2007-07-19 0 0 0 25.4401 0 0 USD 2007-07-20 0 0 0 25.4216 0 0 USD 2007-07-21 0 0 0 25.4144 0 0 USD 2007-07-24 0 0 0 25.3853 0 0 USD 2007-07-25 0 0 0 25.3964 0 0 USD 2007-07-26 0 0 0 25.4132 0 0 USD 2007-07-27 0 0 0 25.4989 0 0 USD 2007-07-28 0 0 0 25.4963 0 0 USD 2007-07-31 0 0 0 25.5999 0 0 USD 2007-08-01 0 0 0 25.5448 0 0 USD 2007-08-02 0 0 0 25.6008 0 0 USD 2007-08-03 0 0 0 25.5945 0 0 USD 2007-08-04 0 0 0 25.5554 0 0 USD 2007-08-07 0 0 0 25.452 0 0 USD 2007-08-08 0 0 0 25.4702 0 0 USD 2007-08-09 0 0 0 25.4837 0 0 USD 2007-08-10 0 0 0 25.3444 0 0 USD 2007-08-11 0 0 0 25.507 0 0 USD 2007-08-14 0 0 0 25.4661 0 0 USD 2007-08-15 0 0 0 25.5319 0 0 USD 2007-08-16 0 0 0 25.6367 0 0 USD 2007-08-17 0 0 0 25.7379 0 0 USD 2007-08-18 0 0 0 25.7818 0 0 USD 2007-08-21 0 0 0 25.7408 0 0 USD 2007-08-22 0 0 0 25.8429 0 0 USD 2007-08-23 0 0 0 25.8405 0 0 USD 2007-08-24 0 0 0 25.7105 0 0 USD 2007-08-25 0 0 0 25.7609 0 0 USD 2007-08-28 0 0 0 25.6544 0 0 USD 2007-08-29 0 0 0 25.6753 0 0 USD 2007-08-30 0 0 0 25.763 0 0 USD 2007-08-31 0 0 0 25.6494 0 0 USD 2007-09-01 0 0 0 25.6262 0 0 USD 2007-09-04 0 0 0 25.5896 0 0 USD 2007-09-05 0 0 0 25.5982 0 0 USD 2007-09-06 0 0 0 25.6997 0 0 USD 2007-09-07 0 0 0 25.6639 0 0 USD 2007-09-08 0 0 0 25.6618 0 0 USD 2007-09-11 0 0 0 25.5708 0 0 USD 2007-09-12 0 0 0 25.5154 0 0 USD 2007-09-13 0 0 0 25.4056 0 0 USD 2007-09-14 0 0 0 25.3679 0 0 USD 2007-09-15 0 0 0 25.3422 0 0 USD 2007-09-18 0 0 0 25.3286 0 0 USD 2007-09-19 0 0 0 25.3547 0 0 USD 2007-09-20 0 0 0 25.1867 0 0 USD 2007-09-21 0 0 0 25.1258 0 0 USD 2007-09-22 0 0 0 25.054 0 0 USD 2007-09-25 0 0 0 25.0062 0 0 USD 2007-09-26 0 0 0 25.0315 0 0 USD 2007-09-27 0 0 0 24.9755 0 0 USD 2007-09-28 0 0 0 24.9619 0 0 USD 2007-09-29 0 0 0 24.9493 0 0 USD 2007-10-02 0 0 0 24.8784 0 0 USD 2007-10-03 0 0 0 24.9093 0 0 USD 2007-10-04 0 0 0 24.9297 0 0 USD 2007-10-05 0 0 0 25.0111 0 0 USD 2007-10-06 0 0 0 24.9814 0 0 USD 2007-10-09 0 0 0 24.98 0 0 USD 2007-10-10 0 0 0 25.0597 0 0 USD 2007-10-11 0 0 0 24.9842 0 0 USD 2007-10-12 0 0 0 24.9199 0 0 USD 2007-10-13 0 0 0 24.9216 0 0 USD 2007-10-16 0 0 0 24.923 0 0 USD 2007-10-17 0 0 0 24.9012 0 0 USD 2007-10-18 0 0 0 24.9275 0 0 USD 2007-10-19 0 0 0 24.8749 0 0 USD 2007-10-20 0 0 0 24.8494 0 0 USD 2007-10-23 0 0 0 24.8066 0 0 USD 2007-10-24 0 0 0 24.9225 0 0 USD 2007-10-25 0 0 0 24.8912 0 0 USD 2007-10-26 0 0 0 24.8508 0 0 USD 2007-10-27 0 0 0 24.7722 0 0 USD 2007-10-30 0 0 0 24.6983 0 0 USD 2007-10-31 0 0 0 24.7238 0 0 USD 2007-11-01 0 0 0 24.6724 0 0 USD 2007-11-02 0 0 0 24.6847 0 0 USD 2007-11-03 0 0 0 24.6674 0 0 USD 2007-11-07 0 0 0 24.6232 0 0 USD 2007-11-08 0 0 0 24.5123 0 0 USD 2007-11-09 0 0 0 24.483 0 0 USD 2007-11-10 0 0 0 24.4458 0 0 USD 2007-11-13 0 0 0 24.4946 0 0 USD 2007-11-14 0 0 0 24.5286 0 0 USD 2007-11-15 0 0 0 24.4917 0 0 USD 2007-11-16 0 0 0 24.462 0 0 USD 2007-11-17 0 0 0 24.5153 0 0 USD 2007-11-20 0 0 0 24.4975 0 0 USD 2007-11-21 0 0 0 24.4328 0 0 USD 2007-11-22 0 0 0 24.3391 0 0 USD 2007-11-23 0 0 0 24.3174 0 0 USD 2007-11-24 0 0 0 24.2649 0 0 USD 2007-11-27 0 0 0 24.3104 0 0 USD 2007-11-28 0 0 0 24.3111 0 0 USD 2007-11-29 0 0 0 24.3622 0 0 USD 2007-11-30 0 0 0 24.3506 0 0 USD 2007-12-01 0 0 0 24.4171 0 0 USD 2007-12-04 0 0 0 24.456 0 0 USD 2007-12-05 0 0 0 24.4733 0 0 USD 2007-12-06 0 0 0 24.4236 0 0 USD 2007-12-07 0 0 0 24.5506 0 0 USD 2007-12-08 0 0 0 24.5295 0 0 USD 2007-12-11 0 0 0 24.488 0 0 USD 2007-12-12 0 0 0 24.4174 0 0 USD 2007-12-13 0 0 0 24.4432 0 0 USD 2007-12-14 0 0 0 24.4286 0 0 USD 2007-12-15 0 0 0 24.5092 0 0 USD 2007-12-18 0 0 0 24.706 0 0 USD 2007-12-19 0 0 0 24.7236 0 0 USD 2007-12-20 0 0 0 24.7281 0 0 USD 2007-12-21 0 0 0 24.7529 0 0 USD 2007-12-22 0 0 0 24.7235 0 0 USD 2007-12-25 0 0 0 24.7307 0 0 USD 2007-12-26 0 0 0 24.7196 0 0 USD 2007-12-27 0 0 0 24.7019 0 0 USD 2007-12-28 0 0 0 24.6387 0 0 USD 2007-12-29 0 0 0 24.5398 0 0 USD 2007-12-30 0 0 0 24.5462 0 0 USD 2008-01-10 0 0 0 24.4387 0 0 USD 2008-01-11 0 0 0 24.4796 0 0 USD 2008-01-12 0 0 0 24.3671 0 0 USD 2008-01-15 0 0 0 24.2913 0 0 USD 2008-01-16 0 0 0 24.2858 0 0 USD 2008-01-17 0 0 0 24.3367 0 0 USD 2008-01-18 0 0 0 24.5043 0 0 USD 2008-01-19 0 0 0 24.5076 0 0 USD 2008-01-22 0 0 0 24.6456 0 0 USD 2008-01-23 0 0 0 24.8917 0 0 USD 2008-01-24 0 0 0 24.6325 0 0 USD 2008-01-25 0 0 0 24.6349 0 0 USD 2008-01-26 0 0 0 24.4386 0 0 USD 2008-01-29 0 0 0 24.5952 0 0 USD 2008-01-30 0 0 0 24.475 0 0 USD 2008-01-31 0 0 0 24.4764 0 0 USD 2008-02-01 0 0 0 24.4262 0 0 USD 2008-02-02 0 0 0 24.4201 0 0 USD 2008-02-05 0 0 0 24.4543 0 0 USD 2008-02-06 0 0 0 24.5211 0 0 USD 2008-02-07 0 0 0 24.6706 0 0 USD 2008-02-08 0 0 0 24.6466 0 0 USD 2008-02-09 0 0 0 24.7813 0 0 USD 2008-02-12 0 0 0 24.6715 0 0 USD 2008-02-13 0 0 0 24.6537 0 0 USD 2008-02-14 0 0 0 24.6655 0 0 USD 2008-02-15 0 0 0 24.6392 0 0 USD 2008-02-16 0 0 0 24.5861 0 0 USD 2008-02-19 0 0 0 24.5767 0 0 USD 2008-02-20 0 0 0 24.5206 0 0 USD 2008-02-21 0 0 0 24.5486 0 0 USD 2008-02-22 0 0 0 24.5299 0 0 USD 2008-02-23 0 0 0 24.4663 0 0 USD 2008-02-27 0 0 0 24.4558 0 0 USD 2008-02-28 0 0 0 24.1966 0 0 USD 2008-02-29 0 0 0 24.1159 0 0 USD 2008-03-01 0 0 0 24.0023 0 0 USD 2008-03-04 0 0 0 24.0103 0 0 USD 2008-03-05 0 0 0 24.048 0 0 USD 2008-03-06 0 0 0 24.0473 0 0 USD 2008-03-07 0 0 0 23.9349 0 0 USD 2008-03-08 0 0 0 23.8353 0 0 USD 2008-03-12 0 0 0 23.8587 0 0 USD 2008-03-13 0 0 0 23.8461 0 0 USD 2008-03-14 0 0 0 23.6924 0 0 USD 2008-03-15 0 0 0 23.649 0 0 USD 2008-03-18 0 0 0 23.5126 0 0 USD 2008-03-19 0 0 0 23.5325 0 0 USD 2008-03-20 0 0 0 23.5581 0 0 USD 2008-03-21 0 0 0 23.6781 0 0 USD 2008-03-22 0 0 0 23.7773 0 0 USD 2008-03-25 0 0 0 23.8351 0 0 USD 2008-03-26 0 0 0 23.701 0 0 USD 2008-03-27 0 0 0 23.6559 0 0 USD 2008-03-28 0 0 0 23.5171 0 0 USD 2008-03-29 0 0 0 23.5156 0 0 USD 2008-04-01 0 0 0 23.5027 0 0 USD 2008-04-02 0 0 0 23.5799 0 0 USD 2008-04-03 0 0 0 23.6706 0 0 USD 2008-04-04 0 0 0 23.6153 0 0 USD 2008-04-05 0 0 0 23.5982 0 0 USD 2008-04-08 0 0 0 23.6028 0 0 USD 2008-04-09 0 0 0 23.533 0 0 USD 2008-04-10 0 0 0 23.5437 0 0 USD 2008-04-11 0 0 0 23.4628 0 0 USD 2008-04-12 0 0 0 23.4825 0 0 USD 2008-04-15 0 0 0 23.5139 0 0 USD 2008-04-16 0 0 0 23.4549 0 0 USD 2008-04-17 23.4482 USD 2008-04-18 23.3703 USD 2008-04-19 23.3696 USD 2008-04-22 23.4704 USD 2008-04-23 23.4299 USD 2008-04-24 23.3448 USD 2008-04-25 23.4391 USD 2008-04-26 23.6007 USD 2008-04-29 23.6037 USD 2008-04-30 23.6471 USD 2008-05-01 23.6588 USD 2008-05-05 23.7939 USD 2008-05-06 23.7633 USD 2008-05-07 23.7456 USD 2008-05-08 23.7523 USD 2008-05-09 23.8833 USD 2008-05-13 23.8328 USD 2008-05-14 23.7199 USD 2008-05-15 23.8521 USD 2008-05-16 23.8482 USD 2008-05-17 23.8391 USD 2008-05-20 23.7238 USD 2008-05-21 23.7462 USD 2008-05-22 23.6874 USD 2008-05-23 23.5758 USD 2008-05-24 23.6007 USD 2008-05-27 23.5483 USD 2008-05-28 23.5513 USD 2008-05-29 23.5847 USD 2008-05-30 23.6659 USD 2008-05-31 23.7384 USD 2008-06-03 23.7473 USD 2008-06-04 23.6968 USD 2008-06-05 23.8019 USD 2008-06-06 23.8116 USD 2008-06-07 23.6809 USD 2008-06-08 23.5651 USD 2008-06-10 23.521 USD 2008-06-11 23.6109 USD 2008-06-12 23.6748 USD 2008-06-17 23.7795 USD 2008-06-18 23.6402 USD 2008-06-19 23.6586 USD 2008-06-20 23.5979 USD 2008-06-21 23.6288 USD 2008-06-24 23.5908 USD 2008-06-25 23.6223 USD 2008-06-26 23.6113 USD 2008-06-27 23.5245 USD 2008-06-28 23.4573 USD 2008-07-01 23.4068 USD 2008-07-02 23.4689 USD 2008-07-03 23.4147 USD 2008-07-04 23.3759 USD 2008-07-05 23.5125 USD 2008-07-08 23.5589 USD 2008-07-09 23.5024 USD 2008-07-10 23.4147 USD 2008-07-11 23.4363 USD 2008-07-12 23.3727 USD 2008-07-15 23.23 USD 2008-07-16 23.1255 USD 2008-07-17 23.1638 USD 2008-07-18 23.225 USD 2008-07-19 23.1937 USD 2008-07-22 23.212 USD 2008-07-23 23.196 USD 2008-07-24 23.322 USD 2008-07-25 23.3782 USD 2008-07-26 23.3572 USD 2008-07-29 23.361 USD 2008-07-30 23.3278 USD 2008-07-31 23.4456 USD 2008-08-01 23.4186 USD 2008-08-02 23.4697 USD 2008-08-05 23.4039 USD 2008-08-06 23.4354 USD 2008-08-07 23.5142 USD 2008-08-08 23.5816 USD 2008-08-09 23.8782 USD 2008-08-12 24.5697 USD 2008-08-13 24.3424 USD 2008-08-14 24.1559 USD 2008-08-15 24.2901 USD 2008-08-16 24.5054 USD 2008-08-19 24.4898 USD 2008-08-20 24.5703 USD 2008-08-21 24.4316 USD 2008-08-22 24.3013 USD 2008-08-23 24.2699 USD 2008-08-26 24.4389 USD 2008-08-27 24.5803 USD 2008-08-28 24.6019 USD 2008-08-29 24.5474 USD 2008-08-30 24.5769 USD 2008-09-02 24.667 USD 2008-09-03 24.7184 USD 2008-09-04 24.8739 USD 2008-09-05 25.2144 USD 2008-09-06 25.4552 USD 2008-09-09 25.2626 USD 2008-09-10 25.5814 USD 2008-09-11 25.5761 USD 2008-09-12 25.7842 USD 2008-09-13 25.7013 USD 2008-09-16 25.3938 USD 2008-09-17 25.5064 USD 2008-09-18 25.5245 USD 2008-09-19 25.4307 USD 2008-09-20 25.4863 USD 2008-09-23 25.269 USD 2008-09-24 24.9864 USD 2008-09-25 25.0703 USD 2008-09-26 24.8982 USD 2008-09-27 25.0221 USD 2008-09-30 25.2464 USD 2008-10-01 25.3718 USD 2008-10-02 25.6023 USD 2008-10-03 25.8213 USD 2008-10-04 25.8993 USD 2008-10-07 26.1784 USD 2008-10-08 26.1791 USD 2008-10-09 26.1629 USD 2008-10-10 26.0695 USD 2008-10-11 26.208 USD 2008-10-14 26.1111 USD 2008-10-15 26.0871 USD 2008-10-16 26.1347 USD 2008-10-17 26.3691 USD 2008-10-18 26.2505 USD 2008-10-21 26.0561 USD 2008-10-22 26.4417 USD 2008-10-23 26.9215 USD 2008-10-24 26.9793 USD 2008-10-25 27.0596 USD 2008-10-28 27.3507 USD 2008-10-29 27.3018 USD 2008-10-30 27.0979 USD 2008-10-31 26.543 USD 2008-11-01 27.0981 USD 2008-11-02 27.0793 USD 2008-11-06 26.9146 USD 2008-11-07 26.9114 USD 2008-11-08 27.0041 USD 2008-11-11 26.9639 USD 2008-11-12 27.3399 USD 2008-11-13 27.4704 USD 2008-11-14 27.6704 USD 2008-11-15 27.3386 USD 2008-11-18 27.4374 USD 2008-11-19 27.4301 USD 2008-11-20 27.4413 USD 2008-11-21 27.5715 USD 2008-11-22 27.5665 USD 2008-11-25 27.6613 USD 2008-11-26 27.3913 USD 2008-11-27 27.3563 USD 2008-11-28 27.4216 USD 2008-11-29 27.606 USD 2008-12-02 27.9409 USD 2008-12-03 28.0166 USD 2008-12-04 27.9212 USD 2008-12-05 27.9576 USD 2008-12-06 28.0916 USD 2008-12-09 28.0043 USD 2008-12-10 28.0029 USD 2008-12-11 27.8671 USD 2008-12-12 27.931 USD 2008-12-13 27.8077 USD 2008-12-16 27.816 USD 2008-12-17 27.6009 USD 2008-12-18 27.5199 USD 2008-12-19 27.6095 USD 2008-12-20 27.7351 USD 2008-12-23 28.2682 USD 2008-12-24 28.3359 USD 2008-12-25 28.6119 USD 2008-12-26 28.6735 USD 2008-12-27 29.0058 USD 2008-12-30 29.23 USD 2008-12-31 29.3804 USD 2009-01-01 29.3916 USD 2009-01-12 30.5331 USD 2009-01-13 30.9981 USD 2009-01-14 31.2226 USD 2009-01-15 31.5616 USD 2009-01-16 32.2135 USD 2009-01-17 32.5747 USD 2009-01-20 32.9085 USD 2009-01-21 33.4154 USD 2009-01-22 32.643 USD 2009-01-23 32.7991 USD 2009-01-24 32.8926 USD 2009-01-27 32.9018 USD 2009-01-28 32.9979 USD 2009-01-29 33.2155 USD 2009-01-30 34.6847 USD 2009-01-31 35.4146 USD 2009-02-03 36.1767 USD 2009-02-04 36.129 USD 2009-02-05 36.0135 USD 2009-02-06 36.3095 USD 2009-02-07 36.3798 USD 2009-02-10 36.1258 USD 2009-02-11 35.9285 USD 2009-02-12 35.8323 USD 2009-02-13 34.8003 USD 2009-02-14 34.5578 USD 2009-02-17 34.7797 USD 2009-02-18 35.6345 USD 2009-02-19 36.4267 USD 2009-02-20 36.091 USD 2009-02-21 36.076 USD 2009-02-25 36.0254 USD 2009-02-26 35.7442 USD 2009-02-27 35.7223 USD 2009-02-28 35.7205 USD 2009-03-03 36.1644 USD 2009-03-04 36.2054 USD 2009-03-05 36.2284 USD 2009-03-06 35.8899 USD 2009-03-07 35.7374 USD 2009-03-11 35.4534 USD 2009-03-12 35.1164 USD 2009-03-13 35.2944 USD 2009-03-14 34.8316 USD 2009-03-17 34.8388 USD 2009-03-18 34.5318 USD 2009-03-19 34.4203 USD 2009-03-20 33.8222 USD 2009-03-21 33.423 USD 2009-03-24 33.3034 USD 2009-03-25 33.2726 USD 2009-03-26 33.7268 USD 2009-03-27 33.4668 USD 2009-03-28 33.4133 USD 2009-03-31 34.0134 USD 2009-04-01 33.9032 USD 2009-04-02 33.9456 USD 2009-04-03 33.7636 USD 2009-04-04 33.4095 USD 2009-04-07 33.1743 USD 2009-04-08 33.384 USD 2009-04-09 33.7781 USD 2009-04-10 33.5334 USD 2009-04-11 33.6309 USD 2009-04-14 33.4863 USD 2009-04-15 33.3887 USD 2009-04-16 33.4507 USD 2009-04-17 33.4184 USD 2009-04-18 33.4677 USD 2009-04-21 33.5371 USD 2009-04-22 34.1043 USD 2009-04-23 34.0597 USD 2009-04-24 33.7848 USD 2009-04-25 33.4187 USD 2009-04-28 33.3904 USD 2009-04-29 33.5533 USD 2009-04-30 33.2491 USD 2009-05-01 32.974 USD 2009-05-05 32.9672 USD 2009-05-06 32.8146 USD 2009-05-07 32.8883 USD 2009-05-08 32.7915 USD 2009-05-09 32.5534 USD 2009-05-13 32.2817 USD 2009-05-14 31.9841 USD 2009-05-15 32.1677 USD 2009-05-16 32.0797 USD 2009-05-19 32.2919 USD 2009-05-20 31.9498 USD 2009-05-21 31.8009 USD 2009-05-22 31.4586 USD 2009-05-23 31.1998 USD 2009-05-26 31.0516 USD 2009-05-27 31.1465 USD 2009-05-28 31.1846 USD 2009-05-29 31.3259 USD 2009-05-30 30.9843 USD 2009-06-02 30.7441 USD 2009-06-03 30.7321 USD 2009-06-04 30.5131 USD 2009-06-05 30.8767 USD 2009-06-06 30.6919 USD 2009-06-09 31.0751 USD 2009-06-10 31.2637 USD 2009-06-11 30.9277 USD 2009-06-12 30.9124 USD 2009-06-16 31.1548 USD 2009-06-17 31.3185 USD 2009-06-18 31.1297 USD 2009-06-19 31.0998 USD 2009-06-20 31.1541 USD 2009-06-23 31.2408 USD 2009-06-24 31.5765 USD 2009-06-25 31.1365 USD 2009-06-26 31.2037 USD 2009-06-27 31.1184 USD 2009-06-30 31.2904 USD 2009-07-01 31.0385 USD 2009-07-02 31.1904 USD 2009-07-03 31.1252 USD 2009-07-04 31.2481 USD 2009-07-07 31.4143 USD 2009-07-08 31.4695 USD 2009-07-09 31.7819 USD 2009-07-10 31.8878 USD 2009-07-11 32.0353 USD 2009-07-14 33.0597 USD 2009-07-15 32.5072 USD 2009-07-16 32.047 USD 2009-07-17 31.6943 USD 2009-07-18 31.7837 USD 2009-07-21 31.3733 USD 2009-07-22 31.1791 USD 2009-07-23 31.0785 USD 2009-07-24 31.076 USD 2009-07-25 31.1372 USD 2009-07-28 30.7457 USD 2009-07-29 30.6431 USD 2009-07-30 31.4162 USD 2009-07-31 31.7555 USD 2009-08-01 31.1533 USD 2009-08-04 31.2424 USD 2009-08-05 31.0484 USD 2009-08-06 31.1326 USD 2009-08-07 31.1814 USD 2009-08-08 31.5473 USD 2009-08-11 31.6503 USD 2009-08-12 31.7477 USD 2009-08-13 32.6926 USD 2009-08-14 32.1457 USD 2009-08-15 31.7226 USD 2009-08-18 32.2874 USD 2009-08-19 31.9187 USD 2009-08-20 31.9191 USD 2009-08-21 31.6011 USD 2009-08-22 31.9443 USD 2009-08-25 31.5544 USD 2009-08-26 31.5437 USD 2009-08-27 31.4007 USD 2009-08-28 31.6405 USD 2009-08-29 31.5687 USD 2009-09-01 31.8397 USD 2009-09-02 31.7743 USD 2009-09-03 31.973 USD 2009-09-04 31.7679 USD 2009-09-05 31.6062 USD 2009-09-08 31.4298 USD 2009-09-09 31.3754 USD 2009-09-10 31.1452 USD 2009-09-11 30.8851 USD 2009-09-12 30.7246 USD 2009-09-15 30.8617 USD 2009-09-16 30.9895 USD 2009-09-17 30.6067 USD 2009-09-18 30.3881 USD 2009-09-19 30.3744 USD 2009-09-22 30.3711 USD 2009-09-23 30.2385 USD 2009-09-24 30.0004 USD 2009-09-25 30.0678 USD 2009-09-26 30.137 USD 2009-09-29 30.1985 USD 2009-09-30 30.0922 USD 2009-10-01 30.0087 USD 2009-10-02 30.0621 USD 2009-10-03 30.124 USD 2009-10-06 30.0785 USD 2009-10-07 29.8322 USD 2009-10-08 29.7819 USD 2009-10-09 29.6396 USD 2009-10-10 29.609 USD 2009-10-13 29.5945 USD 2009-10-14 29.5043 USD 2009-10-15 29.4651 USD 2009-10-16 29.3206 USD 2009-10-17 29.3281 USD 2009-10-20 29.3553 USD 2009-10-21 29.1911 USD 2009-10-22 29.1641 USD 2009-10-23 29.0858 USD 2009-10-24 29.0003 USD 2009-10-27 28.9403 USD 2009-10-28 29.0184 USD 2009-10-29 29.1749 USD 2009-10-30 29.3441 USD 2009-10-31 29.0488 USD 2009-11-03 29.1944 USD 2009-11-04 29.2337 USD 2009-11-06 29.133 USD 2009-11-07 29.0156 USD 2009-11-10 28.8497 USD 2009-11-11 28.7391 USD 2009-11-12 28.7007 USD 2009-11-13 28.6701 USD 2009-11-14 28.8345 USD 2009-11-17 28.6705 USD 2009-11-18 28.6768 USD 2009-11-19 28.7163 USD 2009-11-20 28.7459 USD 2009-11-21 28.8554 USD 2009-11-24 28.7986 USD 2009-11-25 28.8481 USD 2009-11-26 28.7909 USD 2009-11-27 28.8751 USD 2009-11-28 29.8179 USD 2009-12-01 29.0687 USD 2009-12-02 29.1771 USD 2009-12-03 29.056 USD 2009-12-04 29.2427 USD 2009-12-05 29.1979 USD 2009-12-08 29.5221 USD 2009-12-09 30.1839 USD 2009-12-10 30.7562 USD 2009-12-11 30.6268 USD 2009-12-12 30.2107 USD 2009-12-15 30.0481 USD 2009-12-16 30.0678 USD 2009-12-17 30.1978 USD 2009-12-18 30.4392 USD 2009-12-19 30.7187 USD 2009-12-22 30.5529 USD 2009-12-23 30.4439 USD 2009-12-24 30.5007 USD 2009-12-25 29.9292 USD 2009-12-26 29.4266 USD 2009-12-29 29.5952 USD 2009-12-30 29.8491 USD 2009-12-31 30.2442 USD 2010-01-01 30.1851 USD 2010-01-12 29.4283 USD 2010-01-13 29.3774 USD 2010-01-14 29.6409 USD 2010-01-15 29.4299 USD 2010-01-16 29.5603 USD 2010-01-19 29.5963 USD 2010-01-20 29.5184 USD 2010-01-21 29.6941 USD 2010-01-22 29.7486 USD 2010-01-23 29.7458 USD 2010-01-26 30.0946 USD 2010-01-27 30.3136 USD 2010-01-28 30.2921 USD 2010-01-29 30.3631 USD 2010-01-30 30.4312 USD 2010-02-02 30.3996 USD 2010-02-03 30.183 USD 2010-02-04 29.8779 USD 2010-02-05 30.0054 USD 2010-02-06 30.4666 USD 2010-02-09 30.5158 USD 2010-02-10 30.3735 USD 2010-02-11 30.2462 USD 2010-02-12 30.1245 USD 2010-02-13 30.1595 USD 2010-02-16 30.2207 USD 2010-02-17 30.1176 USD 2010-02-18 29.9761 USD 2010-02-19 30.1138 USD 2010-02-20 30.151 USD 2010-02-25 30.0309 USD 2010-02-26 30.0521 USD 2010-02-27 30.0388 USD 2010-02-28 29.9484 USD 2010-03-02 29.93 USD 2010-03-03 29.9779 USD 2010-03-04 29.814 USD 2010-03-05 29.8217 USD 2010-03-06 29.8366 USD 2010-03-10 29.7499 USD 2010-03-11 29.7249 USD 2010-03-12 29.5195 USD 2010-03-13 29.3897 USD 2010-03-16 29.3353 USD 2010-03-17 29.4242 USD 2010-03-18 29.1927 USD 2010-03-19 29.2223 USD 2010-03-20 29.2565 USD 2010-03-23 29.3389 USD 2010-03-24 29.4707 USD 2010-03-25 29.5764 USD 2010-03-26 29.6572 USD 2010-03-27 29.5142 USD 2010-03-30 29.6309 USD 2010-03-31 29.3638 USD 2010-04-01 29.4956 USD 2010-04-02 29.4394 USD 2010-04-03 29.2194 USD 2010-04-06 29.2097 USD 2010-04-07 29.2416 USD 2010-04-08 29.294 USD 2010-04-09 29.4003 USD 2010-04-10 29.3232 USD 2010-04-13 28.9428 USD 2010-04-14 29.0294 USD 2010-04-15 29.0444 USD 2010-04-16 28.931 USD 2010-04-17 29.0325 USD 2010-04-20 29.1969 USD 2010-04-21 29.1381 USD 2010-04-22 29.0906 USD 2010-04-23 29.1288 USD 2010-04-24 29.2743 USD 2010-04-27 29.0882 USD 2010-04-28 29.0623 USD 2010-04-29 29.3801 USD 2010-04-30 29.2886 USD 2010-05-01 29.1537 USD 2010-05-05 29.2982 USD 2010-05-06 29.6812 USD 2010-05-07 30.2971 USD 2010-05-08 30.7193 USD 2010-05-12 30.3609 USD 2010-05-13 30.2048 USD 2010-05-14 29.8597 USD 2010-05-15 30.0575 USD 2010-05-18 30.6986 USD 2010-05-19 30.3946 USD 2010-05-20 30.6953 USD 2010-05-21 30.7523 USD 2010-05-22 31.0576 USD 2010-05-25 30.8754 USD 2010-05-26 31.4293 USD 2010-05-27 31.3538 USD 2010-05-28 30.8786 USD 2010-05-29 30.4956 USD 2010-06-01 30.74 USD 2010-06-02 31.0702 USD 2010-06-03 31.19 USD 2010-06-04 30.8938 USD 2010-06-05 31.0685 USD 2010-06-08 31.7798 USD 2010-06-09 31.62 USD 2010-06-10 31.7302 USD 2010-06-11 31.5742 USD 2010-06-12 31.4471 USD 2010-06-16 31.4595 USD 2010-06-17 31.1566 USD 2010-06-18 31.1854 USD 2010-06-19 30.884 USD 2010-06-22 30.7267 USD 2010-06-23 30.896 USD 2010-06-24 30.9694 USD 2010-06-25 31.0149 USD 2010-06-26 31.0761 USD 2010-06-29 30.9833 USD 2010-06-30 31.1954 USD 2010-07-01 31.2554 USD 2010-07-02 31.3703 USD 2010-07-03 31.1942 USD 2010-07-06 31.1124 USD 2010-07-07 31.1124 USD 2010-07-08 31.0922 USD 2010-07-09 30.9479 USD 2010-07-10 30.7953 USD 2010-07-13 30.8823 USD 2010-07-14 30.8543 USD 2010-07-15 30.539 USD 2010-07-16 30.5619 USD 2010-07-17 30.4615 USD 2010-07-20 30.5739 USD 2010-07-21 30.4058 USD 2010-07-22 30.4059 USD 2010-07-23 30.5205 USD 2010-07-24 30.3839 USD 2010-07-27 30.3006 USD 2010-07-28 30.2391 USD 2010-07-29 30.2066 USD 2010-07-30 30.2173 USD 2010-07-31 30.1869 USD 2010-08-03 30.1861 USD 2010-08-04 29.9681 USD 2010-08-05 29.7958 USD 2010-08-06 29.8633 USD 2010-08-07 29.8312 USD 2010-08-10 29.8186 USD 2010-08-11 30.0239 USD 2010-08-12 30.205 USD 2010-08-13 30.4493 USD 2010-08-14 30.4199 USD 2010-08-17 30.5199 USD 2010-08-18 30.4514 USD 2010-08-19 30.4257 USD 2010-08-20 30.4636 USD 2010-08-21 30.5099 USD 2010-08-24 30.6041 USD 2010-08-25 30.7559 USD 2010-08-26 30.8958 USD 2010-08-27 30.8227 USD 2010-08-28 30.6969 USD 2010-08-31 30.664 USD 2010-09-01 30.8669 USD 2010-09-02 30.8001 USD 2010-09-03 30.6858 USD 2010-09-04 30.6922 USD 2010-09-07 30.5771 USD 2010-09-08 30.7319 USD 2010-09-09 30.8873 USD 2010-09-10 30.8801 USD 2010-09-11 30.8937 USD 2010-09-14 30.6831 USD 2010-09-15 30.7049 USD 2010-09-16 30.7407 USD 2010-09-17 31.0223 USD 2010-09-18 31.0826 USD 2010-09-21 30.9809 USD 2010-09-22 31.0814 USD 2010-09-23 30.9826 USD 2010-09-24 31.0031 USD 2010-09-25 30.948 USD 2010-09-28 30.6119 USD 2010-09-29 30.6013 USD 2010-09-30 30.403 USD 2010-10-01 30.5126 USD 2010-10-02 30.5094 USD 2010-10-05 30.496 USD 2010-10-06 30.436 USD 2010-10-07 29.8929 USD 2010-10-08 29.6334 USD 2010-10-09 29.9086 USD 2010-10-12 29.8317 USD 2010-10-13 30.0763 USD 2010-10-14 30.1269 USD 2010-10-15 29.9315 USD 2010-10-16 30.1243 USD 2010-10-19 30.5237 USD 2010-10-20 30.4151 USD 2010-10-21 30.7968 USD 2010-10-22 30.7348 USD 2010-10-23 30.4977 USD 2010-10-26 30.2258 USD 2010-10-27 30.4 USD 2010-10-28 30.5682 USD 2010-10-29 30.6786 USD 2010-10-30 30.7821 USD 2010-11-02 30.7738 USD 2010-11-03 30.7941 USD 2010-11-04 30.7709 USD 2010-11-09 30.8029 USD 2010-11-10 30.8612 USD 2010-11-11 30.6925 USD 2010-11-12 30.5107 USD 2010-11-13 30.7722 USD 2010-11-14 30.8414 USD 2010-11-16 30.8632 USD 2010-11-17 31.056 USD 2010-11-18 31.3487 USD 2010-11-19 31.1999 USD 2010-11-20 30.949 USD 2010-11-23 30.995 USD 2010-11-24 31.2642 USD 2010-11-25 31.2929 USD 2010-11-26 31.2842 USD 2010-11-27 31.3539 USD 2010-11-30 31.3061 USD 2010-12-01 31.3335 USD 2010-12-02 31.4555 USD 2010-12-03 31.3518 USD 2010-12-04 31.2641 USD 2010-12-07 31.2867 USD 2010-12-08 31.2238 USD 2010-12-09 31.243 USD 2010-12-10 30.9831 USD 2010-12-11 30.8604 USD 2010-12-14 30.9006 USD 2010-12-15 30.7447 USD 2010-12-16 30.7199 USD 2010-12-17 30.7528 USD 2010-12-18 30.6682 USD 2010-12-21 30.7746 USD 2010-12-22 30.7188 USD 2010-12-23 30.7187 USD 2010-12-24 30.5922 USD 2010-12-25 30.5778 USD 2010-12-28 30.4495 USD 2010-12-29 30.272 USD 2010-12-30 30.3592 USD 2010-12-31 30.4769 USD 2011-01-01 30.3505