SemanticScuttle/includes/js/dojox/charting/tests/data/goog_prices.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2008-02-29	471.87	479.74	464.65	471.18	9425400	471.18
3	2008-02-28	470.50	479.09	467.36	475.39	6586900	475.39
4	2008-02-27	460.13	475.49	459.64	472.86	10121900	472.86
5	2008-02-26	461.20	466.47	446.85	464.19	23287300	464.19
6	2008-02-25	505.95	506.50	485.74	486.44	8350800	486.44
7	2008-02-22	502.06	509.00	497.55	507.80	5515900	507.80
8	2008-02-21	512.85	513.21	499.50	502.86	5677800	502.86
9	2008-02-20	503.51	511.01	498.82	509.00	6662200	509.00
10	2008-02-19	534.94	535.06	506.50	508.95	6350400	508.95
11	2008-02-15	528.31	532.66	524.33	529.64	5240100	529.64
12	2008-02-14	538.35	541.04	531.00	532.25	6476700	532.25
13	2008-02-13	522.50	534.99	518.69	534.62	6624700	534.62
14	2008-02-12	523.39	530.60	513.03	518.09	6662300	518.09
15	2008-02-11	520.52	523.71	513.40	521.16	5826000	521.16
16	2008-02-08	509.41	517.73	508.70	516.69	6828900	516.69
17	2008-02-07	496.86	514.19	494.76	504.95	7928900	504.95
18	2008-02-06	511.14	511.17	497.93	501.71	7636400	501.71
19	2008-02-05	489.43	509.00	488.52	506.80	11203300	506.80
20	2008-02-04	509.07	512.78	492.55	495.43	13157100	495.43
21	2008-02-01	528.67	536.67	510.00	515.90	17600500	515.90
22	2008-01-31	539.01	573.00	534.29	564.30	14871300	564.30
23	2008-01-30	549.19	560.43	543.51	548.27	7939600	548.27
24	2008-01-29	560.47	561.33	540.67	550.52	6283000	550.52
25	2008-01-28	570.97	572.24	548.60	555.98	5816700	555.98
26	2008-01-25	591.81	595.00	566.18	566.40	6966000	566.40
27	2008-01-24	558.80	579.69	554.14	574.49	9400900	574.49
28	2008-01-23	560.71	568.00	519.00	548.62	16965700	548.62
29	2008-01-22	562.03	597.50	561.20	584.35	9501500	584.35
30	2008-01-18	608.36	609.99	598.45	600.25	8539600	600.25
31	2008-01-17	620.76	625.74	598.01	600.79	8216800	600.79
32	2008-01-16	628.97	639.99	601.93	615.95	10560000	615.95
33	2008-01-15	645.90	649.05	635.38	637.65	5568200	637.65
34	2008-01-14	651.14	657.40	645.25	653.82	4447500	653.82
35	2008-01-11	642.70	649.47	630.11	638.25	4977000	638.25
36	2008-01-10	645.01	657.20	640.11	646.73	6334200	646.73
37	2008-01-09	630.04	653.34	622.51	653.20	6739700	653.20
38	2008-01-08	653.00	659.96	631.00	631.68	5339100	631.68
39	2008-01-07	653.94	662.28	637.35	649.25	6403400	649.25
40	2008-01-04	679.69	680.96	655.00	657.00	5359800	657.00
41	2008-01-03	685.26	686.85	676.52	685.33	3252500	685.33
42	2008-01-02	692.87	697.37	677.73	685.19	4306900	685.19
43	2007-12-31	698.57	702.49	690.58	691.48	2376200	691.48
44	2007-12-28	704.93	707.95	696.54	702.53	2562700	702.53
45	2007-12-27	707.07	716.00	700.74	700.74	2942500	700.74
46	2007-12-26	698.99	713.22	698.21	710.84	2530000	710.84
47	2007-12-24	694.99	700.73	693.06	700.73	1628400	700.73
48	2007-12-21	697.88	699.26	693.24	696.69	5382000	696.69
49	2007-12-20	685.83	691.00	680.61	689.69	4422200	689.69
50	2007-12-19	674.21	679.50	669.00	677.37	4421100	677.37
51	2007-12-18	674.16	676.71	652.50	673.35	7166700	673.35
52	2007-12-17	688.00	695.42	663.67	669.23	5486000	669.23
53	2007-12-14	687.51	699.70	687.26	689.96	3673500	689.96
54	2007-12-13	696.31	697.62	681.21	694.05	5040800	694.05
55	2007-12-12	714.00	714.32	688.50	699.35	6159100	699.35
56	2007-12-11	719.94	720.99	698.78	699.20	6139100	699.20
57	2007-12-10	715.99	724.80	714.00	718.42	3856200	718.42
58	2007-12-07	714.99	718.00	710.50	714.87	3852100	714.87
59	2007-12-06	697.80	716.56	697.01	715.26	4909000	715.26
60	2007-12-05	692.73	698.93	687.50	698.51	4209600	698.51
61	2007-12-04	678.31	692.00	677.12	684.16	4231800	684.16
62	2007-12-03	691.01	695.00	681.14	681.53	4325100	681.53
63	2007-11-30	711.00	711.06	682.11	693.00	7895500	693.00
64	2007-11-29	690.75	702.79	687.77	697.00	6208000	697.00
65	2007-11-28	682.11	694.30	672.14	692.26	7916500	692.26
66	2007-11-27	674.80	676.43	650.26	673.57	8904500	673.57
67	2007-11-26	680.20	693.40	665.00	666.00	6790100	666.00
68	2007-11-23	670.00	678.28	668.11	676.70	2738700	676.70
69	2007-11-21	643.77	669.97	642.08	660.52	7013500	660.52
70	2007-11-20	636.48	659.10	632.87	648.54	9840600	648.54
71	2007-11-19	629.59	636.77	618.50	625.85	5527400	625.85
72	2007-11-16	633.94	635.49	616.02	633.63	9042800	633.63
73	2007-11-15	638.57	647.50	624.00	629.65	6967700	629.65
74	2007-11-14	673.28	675.49	636.27	641.68	8094700	641.68
75	2007-11-13	644.99	660.92	632.07	660.55	8426100	660.55
76	2007-11-12	657.74	669.93	626.21	632.07	10227300	632.07
77	2007-11-09	675.78	681.88	661.21	663.97	11388100	663.97
78	2007-11-08	734.60	734.89	677.18	693.84	16512200	693.84
79	2007-11-07	741.13	747.24	723.14	732.94	8252900	732.94
80	2007-11-06	737.56	741.79	725.00	741.79	8436300	741.79
81	2007-11-05	706.99	730.23	706.07	725.65	8883700	725.65
82	2007-11-02	710.51	713.58	697.34	711.25	5841500	711.25
83	2007-11-01	702.79	713.72	701.78	703.21	6527200	703.21
84	2007-10-31	700.69	707.00	696.04	707.00	6876800	707.00
85	2007-10-30	677.51	699.91	677.51	694.77	6900600	694.77
86	2007-10-29	677.77	680.00	672.09	679.23	3066300	679.23
87	2007-10-26	674.03	676.54	668.06	674.60	3353900	674.60
88	2007-10-25	678.68	678.97	663.55	668.51	5795500	668.51
89	2007-10-24	672.71	677.47	659.56	675.82	7404200	675.82
90	2007-10-23	661.25	677.60	660.00	675.77	6793700	675.77
91	2007-10-22	638.67	655.00	636.28	650.75	6664400	650.75
92	2007-10-19	654.56	658.49	643.23	644.71	15789000	644.71
93	2007-10-18	635.41	641.37	628.50	639.62	12289200	639.62
94	2007-10-17	630.45	634.00	621.59	633.48	6030500	633.48
95	2007-10-16	618.49	625.92	611.99	616.00	6025300	616.00
96	2007-10-15	638.47	639.86	615.55	620.11	6943800	620.11
97	2007-10-12	623.98	638.40	618.24	637.39	6823700	637.39
98	2007-10-11	633.64	641.41	609.00	622.00	11799000	622.00
99	2007-10-10	621.36	625.68	616.80	625.39	5385600	625.39
100	2007-10-09	615.11	623.78	608.39	615.18	8767800	615.18
101	2007-10-08	595.00	610.26	593.95	609.62	5028000	609.62
102	2007-10-05	587.11	596.00	587.01	594.05	5068700	594.05
103	2007-10-04	585.09	585.09	577.06	579.03	2986700	579.03
104	2007-10-03	586.25	588.99	580.36	584.02	3879500	584.02
105	2007-10-02	583.38	596.81	580.01	584.39	7067500	584.39
106	2007-10-01	569.97	584.35	569.61	582.55	4711300	582.55
107	2007-09-28	567.00	569.55	564.12	567.27	2639500	567.27
108	2007-09-27	571.73	571.74	565.78	567.50	2056300	567.50
109	2007-09-26	570.40	571.79	563.81	568.16	3346100	568.16
110	2007-09-25	564.00	569.56	562.86	569.00	2730600	569.00
111	2007-09-24	561.00	571.46	560.00	568.02	5297000	568.02
112	2007-09-21	556.34	560.79	552.83	560.10	8011700	560.10
113	2007-09-20	547.00	556.80	546.03	552.83	5525000	552.83
114	2007-09-19	539.27	549.45	538.86	546.85	5526900	546.85
115	2007-09-18	526.52	537.25	524.27	535.27	4215700	535.27
116	2007-09-17	526.53	529.28	524.07	525.30	2197500	525.30
117	2007-09-14	523.20	530.27	522.22	528.75	2764900	528.75
118	2007-09-13	524.06	527.21	523.22	524.78	1891100	524.78
119	2007-09-12	520.53	527.98	519.00	522.65	2986000	522.65
120	2007-09-11	516.99	521.65	515.73	521.33	2703600	521.33
121	2007-09-10	521.28	522.07	510.88	514.48	3225800	514.48
122	2007-09-07	517.86	521.24	516.80	519.35	3663600	519.35
123	2007-09-06	529.36	529.83	518.24	523.52	3625900	523.52
124	2007-09-05	523.40	529.48	522.25	527.80	3312900	527.80
125	2007-09-04	515.02	528.00	514.62	525.15	3693700	525.15
126	2007-08-31	513.10	516.50	511.47	515.25	2977600	515.25
127	2007-08-30	512.36	515.40	510.58	511.40	2651700	511.40
128	2007-08-29	507.84	513.30	507.23	512.88	2549300	512.88
129	2007-08-28	511.53	514.98	505.79	506.40	3273900	506.40
130	2007-08-27	514.43	517.45	511.40	513.26	2325100	513.26
131	2007-08-24	512.61	515.55	508.50	515.00	2472700	515.00
132	2007-08-23	516.00	516.13	507.00	512.19	3076700	512.19
133	2007-08-22	509.96	516.25	509.25	512.75	3252700	512.75
134	2007-08-21	498.94	508.16	497.77	506.61	3610600	506.61
135	2007-08-20	502.46	502.56	496.00	497.92	2697300	497.92
136	2007-08-17	497.44	501.00	491.65	500.04	5479400	500.04
137	2007-08-16	492.02	496.43	480.46	491.52	8645600	491.52
138	2007-08-15	509.00	511.69	496.71	497.55	5409500	497.55
139	2007-08-14	515.72	517.40	508.00	508.60	3633700	508.60
140	2007-08-13	519.54	519.75	513.03	515.50	3179300	515.50
141	2007-08-10	510.18	518.72	505.63	515.75	5875200	515.75
142	2007-08-09	520.80	526.82	514.63	514.73	4846500	514.73
143	2007-08-08	519.34	525.78	517.09	525.78	4068800	525.78
144	2007-08-07	509.75	519.88	509.04	516.02	4264300	516.02
145	2007-08-06	503.00	510.15	502.50	510.00	3651500	510.00
146	2007-08-03	510.05	513.20	503.00	503.00	3176200	503.00
147	2007-08-02	513.72	514.99	509.00	511.01	3154900	511.01
148	2007-08-01	510.50	516.51	508.14	512.94	4421500	512.94
149	2007-07-31	520.23	520.44	510.00	510.00	4270500	510.00
150	2007-07-30	512.92	519.34	510.50	516.11	3963300	516.11
151	2007-07-27	508.53	516.62	505.50	511.89	5509100	511.89
152	2007-07-26	508.74	512.59	498.88	508.00	6883400	508.00
153	2007-07-25	516.98	517.02	505.56	509.76	5545000	509.76
154	2007-07-24	509.30	518.69	507.11	514.00	5572100	514.00
155	2007-07-23	519.01	520.00	512.15	512.51	6356700	512.51
156	2007-07-20	511.90	523.18	509.50	520.12	17772300	520.12
157	2007-07-19	553.46	553.52	542.24	548.59	11127200	548.59
158	2007-07-18	553.89	554.50	543.81	549.50	6080000	549.50
159	2007-07-17	555.04	557.73	552.38	555.00	4328600	555.00
160	2007-07-16	550.30	558.58	549.31	552.99	6599500	552.99
161	2007-07-13	547.91	552.67	547.25	552.16	5237100	552.16
162	2007-07-12	545.86	547.32	540.22	545.33	3441600	545.33
163	2007-07-11	543.61	546.50	540.01	544.47	3309300	544.47
164	2007-07-10	543.79	547.00	541.65	543.34	3856000	543.34
165	2007-07-09	543.00	548.74	540.26	542.56	3729800	542.56
166	2007-07-06	541.25	543.87	538.73	539.40	2747000	539.40
167	2007-07-05	535.56	544.40	532.15	541.63	4942900	541.63
168	2007-07-03	531.06	534.40	527.50	534.34	1871800	534.34
169	2007-07-02	525.49	531.85	524.20	530.38	3487600	530.38
170	2007-06-29	526.02	527.40	519.46	522.70	3880600	522.70
171	2007-06-28	524.88	529.50	523.80	525.01	4168400	525.01
172	2007-06-27	525.00	527.99	519.56	526.29	6123100	526.29
173	2007-06-26	532.73	533.20	526.24	530.26	5689500	530.26
174	2007-06-25	528.98	534.99	523.38	527.42	7925000	527.42
175	2007-06-22	516.42	524.99	516.10	524.98	7203700	524.98
176	2007-06-21	510.98	515.29	506.28	514.11	4409700	514.11
177	2007-06-20	516.96	518.75	509.06	509.97	4338200	509.97
178	2007-06-19	514.01	517.25	511.54	514.31	4355300	514.31
179	2007-06-18	506.18	516.00	504.24	515.20	4835900	515.20
180	2007-06-15	508.19	509.00	501.23	505.89	6174100	505.89
181	2007-06-14	505.38	505.88	501.70	502.84	4621200	502.84
182	2007-06-13	507.09	508.54	498.69	505.24	7034000	505.24
183	2007-06-12	508.71	511.67	503.17	504.77	6419500	504.77
184	2007-06-11	514.02	518.25	510.00	511.34	4647700	511.34
185	2007-06-08	516.20	519.64	509.46	515.49	6358200	515.49
186	2007-06-07	519.75	526.50	512.51	515.06	10630500	515.06
187	2007-06-06	516.75	520.78	515.26	518.25	7886700	518.25
188	2007-06-05	509.75	519.00	506.61	518.84	10447100	518.84
189	2007-06-04	497.91	510.51	497.59	507.07	7101000	507.07
190	2007-06-01	501.00	505.02	497.93	500.40	4799000	500.40
191	2007-05-31	500.56	508.78	497.06	497.91	8924300	497.91
192	2007-05-30	484.50	498.84	483.00	498.60	7245800	498.60
193	2007-05-29	485.00	491.80	484.00	487.11	5218000	487.11
194	2007-05-25	479.70	484.95	477.27	483.52	5348500	483.52
195	2007-05-24	475.15	479.20	471.50	474.33	4173600	474.33
196	2007-05-23	480.82	483.41	473.75	473.97	5060200	473.97
197	2007-05-22	473.00	479.01	473.00	475.86	3839000	475.86
198	2007-05-21	469.53	479.20	466.72	470.60	6159300	470.60
199	2007-05-18	472.03	472.70	469.75	470.32	3695900	470.32
200	2007-05-17	472.46	475.22	470.81	470.96	4660600	470.96
201	2007-05-16	462.00	473.14	459.02	472.61	6554200	472.61
202	2007-05-15	461.96	462.54	457.41	458.00	4119000	458.00
203	2007-05-14	465.48	467.51	460.00	461.78	3872700	461.78
204	2007-05-11	461.83	467.00	461.00	466.74	2944100	466.74
205	2007-05-10	467.04	469.49	461.02	461.47	3686300	461.47
206	2007-05-09	466.15	471.73	463.88	469.25	3889900	469.25
207	2007-05-08	466.13	468.17	464.73	466.81	2905100	466.81
208	2007-05-07	472.14	472.82	466.47	467.27	3020100	467.27
209	2007-05-04	470.12	474.84	465.88	471.12	3950000	471.12
210	2007-05-03	466.22	474.07	465.29	473.23	3594200	473.23
211	2007-05-02	468.65	471.08	465.73	465.78	3062700	465.78
212	2007-05-01	472.19	472.81	464.17	469.00	3658200	469.00
213	2007-04-30	479.15	481.35	471.38	471.38	3641200	471.38
214	2007-04-27	480.07	482.40	478.33	479.01	2925700	479.01
215	2007-04-26	478.10	484.45	477.11	481.18	4124900	481.18
216	2007-04-25	480.00	481.37	476.11	477.99	3966800	477.99
217	2007-04-24	478.61	479.98	475.55	477.53	3694700	477.53
218	2007-04-23	480.10	485.00	478.26	479.08	5674600	479.08
219	2007-04-20	490.52	492.50	482.02	482.48	12161500	482.48
220	2007-04-19	474.50	481.95	469.59	471.65	11009600	471.65
221	2007-04-18	471.26	479.90	469.53	476.01	5670500	476.01
222	2007-04-17	473.80	476.39	471.60	472.80	3210100	472.80
223	2007-04-16	468.46	476.99	468.15	474.27	5077900	474.27
224	2007-04-13	468.45	468.77	463.36	466.29	2794800	466.29
225	2007-04-12	464.00	468.00	462.24	467.39	2707900	467.39
226	2007-04-11	466.06	469.40	462.61	464.53	3812000	464.53
227	2007-04-10	467.09	470.79	465.16	466.50	2979300	466.50
228	2007-04-09	472.98	473.00	465.59	468.21	3062100	468.21
229	2007-04-05	471.30	472.09	469.62	471.51	2715800	471.51
230	2007-04-04	472.14	473.00	469.58	471.02	3778800	471.02
231	2007-04-03	464.05	474.25	464.00	472.60	6501800	472.60
232	2007-04-02	457.76	458.53	452.12	458.53	3448500	458.53
233	2007-03-30	462.10	463.40	456.14	458.16	3380200	458.16
234	2007-03-29	464.55	466.00	455.00	460.92	3988500	460.92
235	2007-03-28	461.87	465.44	460.15	461.88	4591600	461.88
236	2007-03-27	463.55	465.23	460.34	463.62	3741200	463.62
237	2007-03-26	460.55	465.00	455.62	465.00	4710300	465.00
238	2007-03-23	461.45	463.39	457.08	461.83	4111300	461.83
239	2007-03-22	455.61	462.17	452.53	462.04	5680700	462.04
240	2007-03-21	445.30	456.57	445.21	456.55	5798300	456.55
241	2007-03-20	445.79	447.60	443.60	445.28	3421500	445.28
242	2007-03-19	443.25	448.50	440.63	447.23	5197700	447.23
243	2007-03-16	445.65	446.70	439.89	440.85	5659100	440.85
244	2007-03-15	447.86	449.82	443.94	446.19	3944200	446.19
245	2007-03-14	443.23	448.66	439.00	448.00	8016900	448.00
246	2007-03-13	450.11	451.93	442.83	443.03	6377300	443.03
247	2007-03-12	452.57	455.25	451.11	454.75	3465400	454.75
248	2007-03-09	458.00	458.40	450.10	452.96	4977700	452.96
249	2007-03-08	459.22	465.50	454.10	454.72	5362800	454.72
250	2007-03-07	462.69	463.14	454.29	455.64	6534100	455.64
251	2007-03-06	447.47	459.00	447.38	457.55	7533700	457.55
252	2007-03-05	437.02	445.50	437.00	440.95	6355100	440.95
253	2007-03-02	445.11	448.70	438.68	438.68	6583600	438.68
254	2007-03-01	442.67	452.42	440.00	448.23	8685200	448.23
255	2007-02-28	450.41	453.67	443.04	449.45	8032300	449.45
256	2007-02-27	455.00	459.80	447.17	448.77	9312800	448.77
257	2007-02-26	472.83	475.25	463.75	464.93	3969900	464.93
258	2007-02-23	475.75	476.95	467.80	470.62	3882600	470.62
259	2007-02-22	478.69	484.24	474.39	475.85	5743900	475.85
260	2007-02-21	469.84	478.68	467.74	475.86	5640600	475.86
261	2007-02-20	468.47	472.75	464.71	472.10	4067600	472.10
262	2007-02-16	462.80	470.15	462.06	469.94	6177000	469.94
263	2007-02-15	466.00	466.13	460.72	461.47	4042400	461.47
264	2007-02-14	460.00	469.13	459.22	465.93	5698800	465.93
265	2007-02-13	459.15	462.78	457.26	459.10	4062600	459.10
266	2007-02-12	460.68	462.39	455.02	458.29	5754500	458.29
267	2007-02-09	471.65	472.68	461.50	461.89	4858600	461.89
268	2007-02-08	468.05	473.75	465.15	471.03	4076700	471.03
269	2007-02-07	473.82	474.35	468.78	470.01	4119800	470.01
270	2007-02-06	468.10	473.30	467.26	471.48	5321900	471.48
271	2007-02-05	477.50	478.00	466.19	467.16	7206900	467.16
272	2007-02-02	482.61	485.00	477.81	481.50	6286500	481.50
273	2007-02-01	506.00	506.01	481.53	481.75	15658700	481.75
274	2007-01-31	496.49	505.00	495.51	501.50	12206100	501.50
275	2007-01-30	494.00	498.00	491.22	494.32	4180500	494.32
276	2007-01-29	498.00	498.75	490.50	492.47	4775700	492.47
277	2007-01-26	490.93	497.90	487.03	495.84	5496500	495.84
278	2007-01-25	501.00	504.50	485.66	488.09	6368500	488.09
279	2007-01-24	484.45	499.54	483.29	499.07	6059300	499.07
280	2007-01-23	480.79	484.75	477.29	479.05	4665500	479.05
281	2007-01-22	492.50	492.65	478.50	480.84	5404300	480.84
282	2007-01-19	487.98	490.76	486.74	489.75	4978300	489.75
283	2007-01-18	494.52	496.48	487.43	487.83	5932000	487.83
284	2007-01-17	503.39	507.77	494.38	497.28	6699100	497.28
285	2007-01-16	507.55	513.00	503.30	504.28	7568900	504.28
286	2007-01-12	501.99	505.00	500.00	505.00	4473700	505.00
287	2007-01-11	497.20	501.75	496.18	499.72	7208200	499.72
288	2007-01-10	484.43	493.55	482.04	489.46	5968500	489.46
289	2007-01-09	485.45	488.25	481.20	485.50	5381400	485.50
290	2007-01-08	487.69	489.87	482.20	483.58	4754400	483.58
291	2007-01-05	482.50	487.50	478.11	487.19	6872100	487.19
292	2007-01-04	469.00	483.95	468.35	483.26	7887600	483.26
293	2007-01-03	466.00	476.66	461.11	467.59	7706500	467.59
294	2006-12-29	462.10	464.47	459.86	460.48	2559200	460.48
295	2006-12-28	467.12	468.58	462.25	462.56	3116200	462.56
296	2006-12-27	460.00	468.08	459.10	468.03	4231500	468.03
297	2006-12-26	456.52	459.47	454.59	457.53	2074300	457.53
298	2006-12-22	457.50	458.64	452.73	455.58	3988300	455.58
299	2006-12-21	464.18	465.25	452.34	456.20	6953300	456.20
300	2006-12-20	470.00	471.50	462.33	462.90	4367800	462.90
301	2006-12-19	461.72	469.31	458.50	468.63	6587000	468.63
302	2006-12-18	482.51	482.74	460.72	462.80	8016600	462.80
303	2006-12-15	482.64	484.11	479.84	480.30	5190800	480.30
304	2006-12-14	480.25	483.75	477.26	482.12	4748900	482.12
305	2006-12-13	484.69	485.50	477.02	478.99	4662100	478.99
306	2006-12-12	483.85	486.36	480.28	481.78	4181000	481.78
307	2006-12-11	484.92	488.90	483.80	483.93	3263400	483.93
308	2006-12-08	481.94	488.60	480.00	484.11	3974900	484.11
309	2006-12-07	490.23	491.80	482.42	482.64	4664300	482.64
310	2006-12-06	486.96	492.40	484.52	488.71	4450300	488.71
311	2006-12-05	487.40	489.44	484.89	487.00	4103000	487.00
312	2006-12-04	483.00	487.43	479.35	484.85	4899900	484.85
313	2006-12-01	485.98	488.39	478.50	480.80	5631400	480.80
314	2006-11-30	484.19	490.40	481.55	484.81	5577500	484.81
315	2006-11-29	494.24	494.74	482.25	484.65	6315300	484.65
316	2006-11-28	481.13	489.86	477.03	489.50	7797600	489.50
317	2006-11-27	501.37	501.78	484.75	484.75	7324700	484.75
318	2006-11-24	504.50	507.50	504.00	505.00	1732700	505.00
319	2006-11-22	510.97	513.00	505.78	508.01	4500700	508.01
320	2006-11-21	496.54	510.00	495.83	509.65	8427500	509.65
321	2006-11-20	498.40	498.40	492.65	495.05	5124500	495.05
322	2006-11-17	493.25	499.66	493.00	498.79	5511000	498.79
323	2006-11-16	495.00	497.68	492.56	495.90	5092600	495.90
324	2006-11-15	493.43	499.85	491.93	491.93	8370700	491.93
325	2006-11-14	480.70	489.95	480.50	489.30	7223400	489.30
326	2006-11-13	474.90	481.17	474.14	481.03	4341900	481.03
327	2006-11-10	473.78	474.72	470.29	473.55	2796700	473.55
328	2006-11-09	476.50	479.49	471.86	472.63	4879200	472.63
329	2006-11-08	470.35	481.74	468.60	475.00	7965000	475.00
330	2006-11-07	476.95	479.02	471.77	472.57	4897100	472.57
331	2006-11-06	473.77	479.66	472.33	476.95	4991500	476.95
332	2006-11-03	472.23	473.75	465.06	471.80	4907700	471.80
333	2006-11-02	467.50	473.73	466.38	469.91	5236700	469.91
334	2006-11-01	478.76	479.13	465.26	467.50	5426300	467.50
335	2006-10-31	478.06	482.16	473.84	476.39	6285400	476.39
336	2006-10-30	474.82	480.46	470.01	476.57	6563100	476.57
337	2006-10-27	483.90	485.24	472.49	475.20	6604000	475.20
338	2006-10-26	487.68	491.96	484.20	485.10	7031700	485.10
339	2006-10-25	477.49	488.50	475.11	486.60	9187500	486.60
340	2006-10-24	476.28	477.86	471.41	473.31	8660200	473.31
341	2006-10-23	462.28	484.64	460.37	480.78	15104500	480.78
342	2006-10-20	458.99	460.10	453.59	459.67	11647900	459.67
343	2006-10-19	420.23	429.50	419.57	426.06	11503500	426.06
344	2006-10-18	422.99	424.75	417.50	419.31	6017300	419.31
345	2006-10-17	420.30	423.75	416.70	420.64	5211000	420.64
346	2006-10-16	427.70	429.20	421.34	421.75	4319400	421.75
347	2006-10-13	427.76	429.50	425.56	427.30	3622500	427.30
348	2006-10-12	428.56	429.68	424.00	427.44	4844000	427.44
349	2006-10-11	425.02	429.91	423.76	426.50	5635400	426.50
350	2006-10-10	431.56	437.85	422.39	426.65	9788600	426.65
351	2006-10-09	424.80	431.95	423.42	429.00	7583300	429.00
352	2006-10-06	410.22	421.91	409.75	420.50	7336500	420.50
353	2006-10-05	414.70	418.24	410.86	411.81	5789800	411.81
354	2006-10-04	404.97	415.77	403.05	415.70	6661800	415.70
355	2006-10-03	401.29	406.46	398.19	404.04	5464700	404.04
356	2006-10-02	401.90	406.00	400.80	401.44	3651900	401.44
357	2006-09-29	405.13	405.62	401.41	401.90	3310900	401.90
358	2006-09-28	404.08	406.98	400.54	403.58	5107400	403.58
359	2006-09-27	406.30	411.22	402.37	402.92	5876700	402.92
360	2006-09-26	405.50	407.68	401.77	406.87	5289400	406.87
361	2006-09-25	405.58	409.45	402.50	403.98	5737300	403.98
362	2006-09-22	404.98	407.45	401.36	403.78	4649600	403.78
363	2006-09-21	400.30	408.45	399.86	406.85	10692100	406.85
364	2006-09-20	407.10	407.39	394.62	397.00	9147800	397.00
365	2006-09-19	415.46	415.49	392.74	403.81	14292900	403.81
366	2006-09-18	410.00	418.69	409.47	414.69	7106700	414.69
367	2006-09-15	407.48	410.05	406.74	409.88	7838200	409.88
368	2006-09-14	404.30	406.28	401.93	403.98	5366100	403.98
369	2006-09-13	395.15	406.76	395.10	406.57	9768200	406.57
370	2006-09-12	385.00	392.73	384.88	391.90	5442200	391.90
371	2006-09-11	378.26	384.69	377.77	384.09	4529200	384.09
372	2006-09-08	376.72	380.79	376.72	377.85	3083400	377.85
373	2006-09-07	379.39	381.75	377.40	378.49	3842000	378.49
374	2006-09-06	382.10	383.19	379.66	380.14	3724100	380.14
375	2006-09-05	379.87	385.40	377.44	384.36	4074300	384.36
376	2006-09-01	380.99	381.28	377.19	378.60	2672900	378.60
377	2006-08-31	381.49	382.15	378.20	378.53	2959900	378.53
378	2006-08-30	379.21	384.65	378.51	380.75	4044400	380.75
379	2006-08-29	380.78	382.32	377.20	378.95	4460000	378.95
380	2006-08-28	375.61	380.95	375.00	380.95	4164000	380.95
381	2006-08-25	373.08	375.32	372.50	373.26	2466700	373.26
382	2006-08-24	374.44	376.40	372.26	373.73	3482500	373.73
383	2006-08-23	377.64	378.27	372.66	373.43	3642300	373.43
384	2006-08-22	377.73	379.26	374.84	378.29	4164100	378.29
385	2006-08-21	378.10	379.00	375.22	377.30	4023300	377.30
386	2006-08-18	386.31	387.09	380.75	383.36	4952200	383.36
387	2006-08-17	386.39	390.00	383.92	385.80	5080200	385.80
388	2006-08-16	383.48	388.45	382.12	387.72	5853200	387.72
389	2006-08-15	374.11	381.67	372.60	380.97	6698200	380.97
390	2006-08-14	371.50	375.13	368.67	369.43	4968300	369.43
391	2006-08-11	374.40	375.28	368.00	368.50	3766500	368.50
392	2006-08-10	373.88	377.67	372.46	374.20	4261900	374.20
393	2006-08-09	382.80	384.68	376.36	376.94	4311000	376.94
394	2006-08-08	382.82	384.50	379.09	381.00	5743200	381.00
395	2006-08-07	371.50	379.73	371.15	377.95	3946900	377.95
396	2006-08-04	379.56	380.68	371.75	373.85	5095200	373.85
397	2006-08-03	364.98	377.91	363.36	375.39	6327000	375.39
398	2006-08-02	375.60	377.17	365.20	367.23	7097800	367.23
399	2006-08-01	385.11	385.77	375.51	375.51	5463200	375.51
400	2006-07-31	388.00	389.17	383.31	386.60	4595300	386.60
401	2006-07-28	382.00	389.56	381.73	388.12	4083600	388.12
402	2006-07-27	387.37	387.49	377.95	382.40	5641100	382.40
403	2006-07-26	388.20	391.91	383.00	385.50	5531900	385.50
404	2006-07-25	385.02	391.31	383.80	389.36	5761100	389.36
405	2006-07-24	392.82	393.89	381.21	390.90	8086100	390.90
406	2006-07-21	386.14	391.75	377.69	390.11	11754600	390.11
407	2006-07-20	404.28	404.44	385.66	387.12	12538700	387.12
408	2006-07-19	395.01	401.14	394.66	399.00	8518500	399.00
409	2006-07-18	409.75	410.57	397.74	403.05	8536800	403.05
410	2006-07-17	404.63	411.00	403.72	407.89	5811900	407.89
411	2006-07-14	410.33	411.49	398.61	403.50	7552100	403.50
412	2006-07-13	414.00	418.34	406.83	408.83	6924500	408.83
413	2006-07-12	422.09	422.74	416.73	417.25	4906700	417.25
414	2006-07-11	418.51	425.05	413.03	424.56	5971300	424.56
415	2006-07-10	423.44	425.23	416.38	418.20	4436400	418.20
416	2006-07-07	426.05	427.89	415.88	420.45	6041900	420.45
417	2006-07-06	423.38	425.38	421.98	423.19	3687100	423.19
418	2006-07-05	421.52	422.80	415.64	421.46	4985600	421.46
419	2006-07-03	420.04	423.77	419.45	423.20	2156700	423.20
420	2006-06-30	415.60	419.33	412.33	419.33	6258000	419.33
421	2006-06-29	407.99	418.20	405.82	417.81	6658200	417.81
422	2006-06-28	404.01	406.48	401.13	406.11	3710500	406.11
423	2006-06-27	405.71	408.00	401.01	402.32	4107100	402.32
424	2006-06-26	406.75	408.30	403.25	404.22	3551200	404.22
425	2006-06-23	402.76	409.75	400.74	404.86	5314800	404.86
426	2006-06-22	401.58	406.00	388.00	399.95	5911900	399.95
427	2006-06-21	391.06	404.00	389.75	402.13	8744400	402.13
428	2006-06-20	388.03	391.87	386.51	387.17	4039900	387.17
429	2006-06-19	390.85	394.80	386.98	388.14	7633100	388.14
430	2006-06-16	389.10	390.93	388.00	390.70	5304600	390.70
431	2006-06-15	386.62	392.25	383.00	391.00	6785700	391.00
432	2006-06-14	389.83	391.10	378.52	384.39	7772000	384.39
433	2006-06-13	380.90	387.00	378.12	386.52	7659100	386.52
434	2006-06-12	388.34	390.49	381.00	381.54	5019100	381.54
435	2006-06-09	392.19	395.43	385.35	386.57	6157500	386.57
436	2006-06-08	387.75	394.27	378.59	393.30	10359500	393.30
437	2006-06-07	393.24	394.86	386.50	386.51	8911300	386.51
438	2006-06-06	376.58	390.00	376.30	389.99	10259800	389.99
439	2006-06-05	376.18	381.45	374.15	374.44	5558500	374.44
440	2006-06-02	386.84	387.08	377.45	379.44	6386400	379.44
441	2006-06-01	373.54	382.99	371.60	382.62	6278000	382.62
442	2006-05-31	373.80	378.25	366.78	371.82	7981300	371.82
443	2006-05-30	378.28	381.00	371.45	371.94	4316000	371.94
444	2006-05-26	384.55	385.88	380.03	381.35	3667000	381.35
445	2006-05-25	379.08	383.00	372.31	382.99	8194600	382.99
446	2006-05-24	377.35	383.44	371.61	381.25	9553800	381.25
447	2006-05-23	374.21	383.88	373.56	375.58	8983000	375.58
448	2006-05-22	367.85	373.03	365.25	370.95	8604400	370.95
449	2006-05-19	373.28	374.50	360.57	370.02	11398200	370.02
450	2006-05-18	378.78	381.81	370.71	370.99	5835000	370.99
451	2006-05-17	370.61	379.84	370.22	374.50	10643800	374.50
452	2006-05-16	375.99	376.86	369.89	371.30	6491100	371.30
453	2006-05-15	375.93	380.15	368.25	376.20	8590100	376.20
454	2006-05-12	383.54	384.87	373.55	374.13	10087600	374.13
455	2006-05-11	403.42	404.71	384.98	387.00	8892800	387.00
456	2006-05-10	408.31	411.71	401.86	402.98	6187200	402.98
457	2006-05-09	395.70	409.00	393.75	408.80	9140600	408.80
458	2006-05-08	395.11	397.12	390.05	394.78	5118600	394.78
459	2006-05-05	397.60	400.68	391.78	394.30	6065000	394.30
460	2006-05-04	395.03	398.87	392.21	394.75	4652000	394.75
461	2006-05-03	396.35	401.50	390.88	394.17	8072200	394.17
462	2006-05-02	401.08	402.49	388.40	394.80	13104300	394.80
463	2006-05-01	418.47	419.44	398.55	398.90	10361200	398.90
464	2006-04-28	418.63	425.73	416.30	417.94	7421300	417.94
465	2006-04-27	422.91	426.91	419.39	420.03	8337900	420.03
466	2006-04-26	427.74	430.04	423.53	425.97	7277800	425.97
467	2006-04-25	439.63	441.04	426.00	427.16	9569000	427.16
468	2006-04-24	439.40	444.70	436.52	440.50	8836400	440.50
469	2006-04-21	448.90	450.72	436.17	437.10	22551300	437.10
470	2006-04-20	411.01	416.00	408.20	415.00	12271500	415.00
471	2006-04-19	412.57	413.64	406.73	410.50	6781700	410.50
472	2006-04-18	407.93	409.83	401.50	404.24	8137600	404.24
473	2006-04-17	403.45	412.50	400.84	406.82	8259500	406.82
474	2006-04-13	408.63	409.76	400.50	402.16	6552900	402.16
475	2006-04-12	409.00	411.33	405.19	408.95	6017000	408.95
476	2006-04-11	416.42	419.10	406.22	409.66	11107200	409.66
477	2006-04-10	407.08	417.17	405.25	416.38	9320100	416.38
478	2006-04-07	412.41	412.85	404.02	406.16	7025900	406.16
479	2006-04-06	406.49	413.89	405.43	411.18	8598500	411.18
480	2006-04-05	408.20	414.57	402.82	407.99	13410500	407.99
481	2006-04-04	389.90	404.90	388.14	404.34	15715700	404.34
482	2006-04-03	389.53	392.47	387.93	389.70	8122700	389.70
483	2006-03-31	388.74	391.87	384.03	390.00	36521400	390.00
484	2006-03-30	389.19	393.50	383.61	388.44	14711700	388.44
485	2006-03-29	379.94	399.00	379.51	394.98	19027500	394.98
486	2006-03-28	371.71	377.86	371.17	377.20	8945800	377.20
487	2006-03-27	367.09	371.71	365.00	369.69	7023700	369.69
488	2006-03-24	368.62	370.09	362.51	365.80	15180600	365.80
489	2006-03-23	342.35	345.75	340.20	341.89	7434700	341.89
490	2006-03-22	339.75	344.10	337.50	340.22	7596000	340.22
491	2006-03-21	350.01	351.66	339.08	339.92	9831100	339.92
492	2006-03-20	342.34	350.09	341.54	348.19	10407600	348.19
493	2006-03-17	338.80	341.78	334.93	339.79	8551700	339.79
494	2006-03-16	348.61	348.75	337.90	338.77	10016700	338.77
495	2006-03-15	350.77	352.30	340.53	344.50	12768800	344.50
496	2006-03-14	337.14	352.37	332.62	351.16	18450700	351.16
497	2006-03-13	340.93	346.10	335.45	337.06	13642400	337.06
498	2006-03-10	343.50	344.50	331.55	337.50	19325600	337.50
499	2006-03-09	355.39	358.53	341.50	343.00	13910400	343.00
500	2006-03-08	353.93	360.03	350.54	353.88	11745600	353.88
501	2006-03-07	365.02	368.45	358.15	364.45	10378800	364.45
502	2006-03-06	380.91	383.40	367.14	368.10	8939700	368.10
503	2006-03-03	384.30	387.24	375.76	378.18	11962000	378.18
504	2006-03-02	364.28	381.10	362.20	376.45	18330300	376.45
505	2006-03-01	368.56	369.45	361.30	364.80	12061200	364.80
506	2006-02-28	393.20	397.54	338.51	362.62	39437600	362.62
507	2006-02-27	381.27	391.70	380.28	390.38	10212200	390.38
508	2006-02-24	377.30	380.07	373.49	377.40	6484300	377.40
509	2006-02-23	365.61	381.24	365.39	378.07	12551600	378.07
510	2006-02-22	367.15	368.95	363.86	365.49	6476200	365.49
511	2006-02-21	366.44	373.54	365.11	366.59	8686000	366.59
512	2006-02-17	369.86	372.14	363.62	368.75	14320200	368.75
513	2006-02-16	345.67	367.00	344.49	366.46	21315500	366.46
514	2006-02-15	341.27	346.00	337.83	342.38	12947000	342.38
515	2006-02-14	345.33	351.69	342.40	343.32	14654000	343.32
516	2006-02-13	346.64	350.60	341.89	345.70	19717800	345.70
517	2006-02-10	361.95	364.50	353.14	362.61	15223500	362.61
518	2006-02-09	371.20	374.40	356.11	358.77	11912400	358.77
519	2006-02-08	368.48	370.69	354.67	369.08	20804100	369.08
520	2006-02-07	382.99	383.70	363.35	367.92	16630200	367.92
521	2006-02-06	385.31	389.90	379.56	385.10	8940400	385.10
522	2006-02-03	393.62	393.90	372.57	381.55	18281800	381.55
523	2006-02-02	403.82	406.50	395.98	396.04	11807700	396.04
524	2006-02-01	389.03	402.00	387.52	401.78	27122500	401.78
525	2006-01-31	430.57	439.60	423.97	432.66	22066000	432.66
526	2006-01-30	429.23	433.28	425.00	426.82	8588900	426.82
527	2006-01-27	435.00	438.22	428.98	433.49	8452200	433.49
528	2006-01-26	439.54	439.99	423.56	434.27	12926100	434.27
529	2006-01-25	451.26	454.23	429.22	433.00	18739800	433.00
530	2006-01-24	436.03	444.95	434.48	443.03	15464600	443.03
531	2006-01-23	407.38	428.39	405.73	427.50	22741400	427.50
532	2006-01-20	438.70	440.03	394.74	399.46	41116700	399.46
533	2006-01-19	451.17	453.49	433.00	436.45	14537300	436.45
534	2006-01-18	447.30	457.36	443.25	444.91	20485700	444.91
535	2006-01-17	463.06	469.90	462.53	467.11	8270300	467.11
536	2006-01-13	464.31	466.89	461.61	466.25	7656600	466.25
537	2006-01-12	473.72	474.99	461.50	463.63	10125300	463.63
538	2006-01-11	471.27	475.11	469.18	471.63	9007400	471.63
539	2006-01-10	464.42	470.25	462.04	469.76	9097100	469.76
540	2006-01-09	466.41	473.40	460.94	466.90	12791900	466.90
541	2006-01-06	456.87	470.50	453.24	465.66	17756900	465.66
542	2006-01-05	446.00	451.55	441.50	451.24	10808300	451.24
543	2006-01-04	443.90	448.96	439.75	445.24	15286400	445.24
544	2006-01-03	422.52	435.67	418.22	435.23	13121200	435.23
545	2005-12-30	417.27	418.21	413.74	414.86	7587100	414.86
546	2005-12-29	427.98	428.73	419.17	420.15	6945800	420.15
547	2005-12-28	424.34	427.78	421.26	426.69	7117900	426.69
548	2005-12-27	431.86	431.86	422.76	424.64	6702800	424.64
549	2005-12-23	432.15	432.50	428.78	430.93	4595100	430.93
550	2005-12-22	431.77	432.86	425.93	432.04	7546600	432.04
551	2005-12-21	433.55	436.86	420.71	426.33	11221900	426.33
552	2005-12-20	427.86	432.20	424.67	429.74	10084700	429.74
553	2005-12-19	432.20	446.21	420.11	424.60	21936800	424.60
554	2005-12-16	425.34	432.50	422.75	430.15	16330500	430.15
555	2005-12-15	419.11	423.14	416.50	422.55	6045800	422.55
556	2005-12-14	417.04	419.73	415.49	418.96	6630400	418.96
557	2005-12-13	412.50	418.00	411.64	417.49	8157000	417.49
558	2005-12-12	414.63	415.21	409.95	412.61	6950100	412.61
559	2005-12-09	415.00	415.78	408.56	409.20	7643400	409.20
560	2005-12-08	405.30	410.65	402.64	410.65	8910100	410.65
561	2005-12-07	406.16	406.70	399.01	404.22	11665900	404.22
562	2005-12-06	408.70	416.41	401.70	404.54	15114700	404.54
563	2005-12-05	417.00	417.50	404.28	405.85	10289400	405.85
564	2005-12-02	416.94	419.53	413.86	417.70	7543500	417.70
565	2005-12-01	409.20	415.44	408.29	414.09	9744900	414.09
566	2005-11-30	404.26	408.45	395.56	404.91	15596600	404.91
567	2005-11-29	424.46	426.40	402.14	403.54	21495800	403.54
568	2005-11-28	429.82	431.24	422.44	423.48	11008400	423.48
569	2005-11-25	425.78	428.75	425.30	428.62	4840100	428.62
570	2005-11-23	417.04	424.72	415.78	422.86	10085000	422.86
571	2005-11-22	408.65	417.31	406.23	416.47	9596000	416.47
572	2005-11-21	399.17	409.98	393.49	409.36	10335100	409.36
573	2005-11-18	403.49	404.50	399.85	400.21	7025700	400.21
574	2005-11-17	401.80	403.81	399.53	403.45	9212200	403.45
575	2005-11-16	396.20	398.85	394.11	398.15	8695200	398.15
576	2005-11-15	394.38	397.00	390.95	392.80	8624900	392.80
577	2005-11-14	392.12	398.22	391.53	396.97	7807900	396.97
578	2005-11-11	395.12	396.90	388.85	390.40	7063900	390.40
579	2005-11-10	378.36	391.35	377.43	391.10	9128700	391.10
580	2005-11-09	386.67	388.29	378.03	379.15	10466900	379.15
581	2005-11-08	394.25	395.59	388.58	389.90	7897500	389.90
582	2005-11-07	395.10	397.47	392.15	395.03	9591500	395.03
583	2005-11-04	389.98	391.79	385.45	390.43	8824900	390.43
584	2005-11-03	382.41	386.58	381.38	385.95	7448400	385.95
585	2005-11-02	381.70	385.00	377.17	379.68	10565400	379.68
586	2005-11-01	371.86	383.90	369.01	379.38	16356100	379.38
587	2005-10-31	360.24	374.75	359.51	372.14	14342900	372.14
588	2005-10-28	355.27	358.95	355.02	358.17	5903500	358.17
589	2005-10-27	356.60	357.09	351.68	353.06	5134400	353.06
590	2005-10-26	346.28	356.00	346.19	355.44	8907500	355.44
591	2005-10-25	345.78	347.40	342.86	346.91	6878300	346.91
592	2005-10-24	343.37	349.30	342.19	348.65	9431700	348.65
593	2005-10-21	345.80	346.43	333.00	339.90	22892400	339.90
594	2005-10-20	309.99	311.13	301.21	303.20	13911700	303.20
595	2005-10-19	304.00	309.87	303.96	308.70	7010700	308.70
596	2005-10-18	304.96	307.96	302.74	303.28	7077800	303.28
597	2005-10-17	297.50	305.20	294.56	305.00	7566700	305.00
598	2005-10-14	299.90	300.23	292.54	296.14	8519100	296.14
599	2005-10-13	302.00	302.00	290.68	297.44	10567700	297.44
600	2005-10-12	305.20	307.19	299.00	300.97	9306200	300.97
601	2005-10-11	310.61	312.65	304.86	306.10	8542600	306.10
602	2005-10-10	313.31	314.82	309.15	310.65	5572200	310.65
603	2005-10-07	314.79	316.67	310.54	312.99	6770300	312.99
604	2005-10-06	314.14	314.48	310.09	312.75	7993800	312.75
605	2005-10-05	312.69	314.90	308.00	310.71	8328400	310.71
606	2005-10-04	319.95	321.28	310.74	311.00	9144300	311.00
607	2005-10-03	313.63	320.11	312.79	318.68	9160300	318.68
608	2005-09-30	314.22	317.50	312.29	316.46	9151300	316.46
609	2005-09-29	306.68	310.72	306.08	309.62	5613800	309.62
610	2005-09-28	314.22	315.10	305.60	306.00	7997400	306.00
611	2005-09-27	314.95	318.41	313.38	313.94	6873100	313.94
612	2005-09-26	319.50	320.95	312.56	314.28	9894400	314.28
613	2005-09-23	313.00	317.21	312.59	315.36	8483800	315.36
614	2005-09-22	311.50	319.22	310.17	311.37	13006400	311.37
615	2005-09-21	308.41	313.76	305.96	311.90	10119700	311.90
616	2005-09-20	306.15	311.30	305.23	307.91	9351000	307.91
617	2005-09-19	301.00	306.00	300.71	303.79	5761900	303.79
618	2005-09-16	304.02	304.50	299.87	300.20	7579800	300.20
619	2005-09-15	299.52	306.75	297.91	302.62	15466200	302.62
620	2005-09-14	308.73	313.28	300.30	303.00	11275800	303.00
621	2005-09-13	309.00	315.53	306.17	311.68	10299900	311.68
622	2005-09-12	301.75	311.42	301.00	309.74	10386500	309.74
623	2005-09-09	297.28	299.10	296.56	299.09	4390500	299.09
624	2005-09-08	294.83	299.28	293.36	295.39	6613300	295.39
625	2005-09-07	285.89	295.50	285.28	294.87	7499500	294.87
626	2005-09-06	289.00	289.39	286.80	287.11	4212300	287.11
627	2005-09-02	286.51	289.99	286.44	288.45	3434500	288.45
628	2005-09-01	285.91	287.50	285.00	286.25	2742100	286.25
629	2005-08-31	288.23	288.50	284.36	286.00	5034000	286.00
630	2005-08-30	287.39	289.51	285.88	287.27	4792000	287.27
631	2005-08-29	282.24	289.12	282.24	288.45	5903000	288.45
632	2005-08-26	283.48	285.02	282.66	283.58	3755300	283.58
633	2005-08-25	282.55	284.00	279.97	282.59	4376600	282.59
634	2005-08-24	277.57	284.75	276.45	282.57	8593100	282.57
635	2005-08-23	276.16	279.74	274.12	279.58	5821700	279.58
636	2005-08-22	281.24	281.47	273.35	274.01	6813000	274.01
637	2005-08-19	280.99	281.45	279.62	280.00	5542900	280.00
638	2005-08-18	275.91	280.50	275.00	279.99	11872800	279.99
639	2005-08-17	285.51	286.57	284.00	285.10	3883300	285.10
640	2005-08-16	284.88	287.79	283.34	285.65	7109200	285.65
641	2005-08-15	289.80	292.77	283.77	284.00	8174700	284.00
642	2005-08-12	283.36	290.20	281.64	289.72	6585900	289.72
643	2005-08-11	285.89	286.58	280.62	284.05	7514900	284.05
644	2005-08-10	291.30	292.33	284.88	285.68	6879000	285.68
645	2005-08-09	291.96	292.68	288.51	291.57	5779300	291.57
646	2005-08-08	293.60	295.65	290.49	291.25	4481800	291.25
647	2005-08-05	297.50	298.51	291.31	292.35	5939700	292.35
648	2005-08-04	295.55	299.00	295.25	297.73	5236500	297.73
649	2005-08-03	298.00	299.72	295.60	297.30	5930600	297.30
650	2005-08-02	291.60	299.52	291.12	299.19	7290200	299.19
651	2005-08-01	288.12	292.50	288.10	291.61	5662400	291.61
652	2005-07-29	292.14	292.84	286.99	287.76	8363300	287.76
653	2005-07-28	297.41	297.41	293.28	293.50	5925600	293.50
654	2005-07-27	297.74	298.23	292.40	296.93	7217900	296.93
655	2005-07-26	295.01	298.00	292.09	296.09	9816900	296.09
656	2005-07-25	302.39	303.29	294.96	295.85	9658800	295.85
657	2005-07-22	306.37	309.25	296.33	302.40	23386800	302.40
658	2005-07-21	314.05	317.80	311.21	313.94	19789400	313.94
659	2005-07-20	305.57	312.61	301.80	312.00	14310400	312.00
660	2005-07-19	302.10	310.35	301.80	309.90	12621400	309.90
661	2005-07-18	300.00	301.90	297.75	299.54	6207800	299.54
662	2005-07-15	301.24	303.40	299.78	301.19	8438400	301.19
663	2005-07-14	305.34	306.75	300.07	300.89	10667700	300.89
664	2005-07-13	292.51	299.24	292.10	298.86	11437900	298.86
665	2005-07-12	293.39	294.40	290.93	291.78	5864900	291.78
666	2005-07-11	296.40	296.60	291.02	293.35	8390300	293.35
667	2005-07-08	296.25	297.50	294.05	296.23	7457600	296.23
668	2005-07-07	289.39	295.80	288.51	295.54	10672100	295.54
669	2005-07-06	297.30	297.60	291.38	291.52	8000300	291.52
670	2005-07-05	292.10	295.98	290.23	295.71	7494000	295.71
671	2005-07-01	295.04	296.24	289.22	291.25	9227600	291.25
672	2005-06-30	294.34	298.93	291.04	294.15	15094400	294.15
673	2005-06-29	302.50	304.38	292.15	292.72	18298700	292.72
674	2005-06-28	306.28	309.25	302.00	302.00	19036500	302.00
675	2005-06-27	298.90	304.47	293.86	304.10	17802900	304.10
676	2005-06-24	290.90	298.00	289.58	297.25	17771200	297.25
677	2005-06-23	288.00	294.81	286.50	289.71	14056400	289.71
678	2005-06-22	289.67	292.32	288.67	289.30	10474000	289.30
679	2005-06-21	288.07	290.30	284.97	287.84	15132300	287.84
680	2005-06-20	276.09	287.67	271.73	286.70	21024700	286.70
681	2005-06-17	279.00	280.30	275.90	280.30	10434400	280.30
682	2005-06-16	274.26	278.30	273.07	277.44	12462400	277.44
683	2005-06-15	275.00	277.30	267.43	274.80	20883100	274.80
684	2005-06-14	278.59	281.24	277.75	278.35	10091900	278.35
685	2005-06-13	279.82	284.19	276.52	282.75	12803200	282.75
686	2005-06-10	286.99	287.28	280.02	282.50	12696600	282.50
687	2005-06-09	284.72	288.50	280.56	286.31	16441100	286.31
688	2005-06-08	292.85	293.19	278.00	279.56	25700900	279.56
689	2005-06-07	297.10	299.59	290.30	293.12	24323000	293.12
690	2005-06-06	282.39	293.75	281.83	290.94	22525900	290.94
691	2005-06-03	286.79	289.30	277.41	280.26	18782300	280.26
692	2005-06-02	288.73	289.78	284.60	287.90	17974100	287.90
693	2005-06-01	283.20	292.89	282.02	288.00	35191700	288.00
694	2005-05-31	269.43	278.40	269.37	277.27	22236800	277.27
695	2005-05-27	260.46	266.05	259.25	266.00	12184100	266.00
696	2005-05-26	260.96	263.76	258.30	259.20	13546600	259.20
697	2005-05-25	252.73	260.98	250.63	260.81	18057900	260.81
698	2005-05-24	256.96	265.44	253.50	256.00	29043100	256.00
699	2005-05-23	243.16	258.10	242.71	255.45	21388300	255.45
700	2005-05-20	241.21	241.67	239.65	241.61	8163500	241.61
701	2005-05-19	240.34	241.17	238.27	239.18	9716500	239.18
702	2005-05-18	233.61	239.97	233.52	239.16	12312000	239.16
703	2005-05-17	230.56	233.45	230.20	233.13	7808900	233.13
704	2005-05-16	229.68	231.62	228.57	231.05	5681400	231.05
705	2005-05-13	229.18	231.09	227.32	229.24	7415500	229.24
706	2005-05-12	230.81	232.23	228.20	228.72	8948200	228.72
707	2005-05-11	228.97	231.98	227.93	231.29	11478800	231.29
708	2005-05-10	225.47	227.80	224.72	227.80	6345800	227.80
709	2005-05-09	228.00	228.50	225.43	226.02	5536800	226.02
710	2005-05-06	228.40	229.25	226.47	228.02	6763900	228.02
711	2005-05-05	228.62	228.62	225.88	226.98	7509600	226.98
712	2005-05-04	227.23	229.88	227.00	228.50	12083500	228.50
713	2005-05-03	221.85	228.15	221.32	226.19	17780200	226.19
714	2005-05-02	222.05	223.70	220.21	222.29	9767400	222.29
715	2005-04-29	221.91	222.25	217.82	220.00	9170200	220.00
716	2005-04-28	219.50	222.08	217.71	219.45	8682800	219.45
717	2005-04-27	217.99	220.85	216.74	219.78	10264800	219.78
718	2005-04-26	220.22	222.00	218.29	218.75	17272000	218.75
719	2005-04-25	217.82	224.74	217.52	223.53	19840000	223.53
720	2005-04-22	222.90	224.00	214.26	215.81	33205100	215.81
721	2005-04-21	200.42	205.00	199.32	204.22	17751900	204.22
722	2005-04-20	198.58	200.50	195.91	198.10	15451500	198.10
723	2005-04-19	189.33	192.00	188.03	191.40	8430000	191.40
724	2005-04-18	184.58	187.88	183.49	186.97	6550300	186.97
725	2005-04-15	190.10	190.34	184.66	185.00	11577400	185.00
726	2005-04-14	193.27	194.36	190.10	191.45	6152700	191.45
727	2005-04-13	193.47	194.32	189.73	192.93	6555800	192.93
728	2005-04-12	193.00	194.42	189.41	193.96	7319600	193.96
729	2005-04-11	193.09	194.80	192.32	193.23	5410500	193.23
730	2005-04-08	193.69	195.10	191.45	192.05	5116600	192.05
731	2005-04-07	188.78	194.62	188.64	193.76	9692200	193.76
732	2005-04-06	189.24	189.65	187.58	189.22	5252600	189.22
733	2005-04-05	187.73	190.26	187.57	188.57	8736700	188.57
734	2005-04-04	179.95	185.32	179.84	185.29	8076400	185.29
735	2005-04-01	181.76	182.95	179.99	180.04	6182000	180.04
736	2005-03-31	177.95	181.39	177.64	180.51	6768600	180.51
737	2005-03-30	180.64	181.45	179.60	180.45	6236100	180.45
738	2005-03-29	181.05	183.28	178.07	179.57	6473000	179.57
739	2005-03-28	181.68	184.80	180.95	181.42	8738000	181.42
740	2005-03-24	180.70	180.86	179.20	179.25	3705200	179.25
741	2005-03-23	177.97	180.24	177.97	178.98	4845000	178.98
742	2005-03-22	181.18	181.94	177.85	178.60	5631700	178.60
743	2005-03-21	179.27	182.17	177.25	180.88	7483700	180.88
744	2005-03-18	178.81	180.40	178.31	180.04	7090000	180.04
745	2005-03-17	177.13	179.64	175.80	179.29	8260600	179.29
746	2005-03-16	176.70	178.61	175.01	175.60	7106300	175.60
747	2005-03-15	175.30	180.00	174.21	178.61	10422100	178.61
748	2005-03-14	178.33	178.40	172.57	174.99	11146600	174.99
749	2005-03-11	180.44	180.95	177.15	177.80	8028300	177.80
750	2005-03-10	181.01	181.20	177.40	179.98	10960500	179.98
751	2005-03-09	184.21	184.65	180.16	181.35	11360400	181.35
752	2005-03-08	189.10	189.85	184.97	185.20	8046100	185.20
753	2005-03-07	187.78	189.60	187.03	188.81	8667400	188.81
754	2005-03-04	186.70	187.25	185.07	185.90	6774100	185.90
755	2005-03-03	186.13	187.75	184.31	187.01	7608600	187.01
756	2005-03-02	185.95	187.67	184.36	185.18	7285500	185.18
757	2005-03-01	189.29	189.75	182.00	186.06	9311200	186.06
758	2005-02-28	186.00	189.87	185.85	187.99	7818400	187.99
759	2005-02-25	189.15	189.92	185.51	185.87	9973500	185.87
760	2005-02-24	183.37	189.85	182.23	188.89	25814300	188.89
761	2005-02-23	193.30	194.48	188.66	193.95	15586000	193.95
762	2005-02-22	196.50	198.90	190.39	191.37	13483700	191.37
763	2005-02-18	198.51	198.84	196.66	197.95	8485900	197.95
764	2005-02-17	197.83	199.75	196.81	197.90	10414400	197.90
765	2005-02-16	194.70	199.33	194.30	198.41	16532300	198.41
766	2005-02-15	193.60	199.84	193.08	195.23	25782800	195.23
767	2005-02-14	182.85	193.08	181.00	192.99	38562200	192.99
768	2005-02-11	186.66	192.32	186.07	187.40	13116000	187.40
769	2005-02-10	191.97	192.21	185.25	187.98	18982700	187.98
770	2005-02-09	200.76	201.60	189.46	191.58	17171500	191.58
771	2005-02-08	196.96	200.02	194.53	198.64	11480000	198.64
772	2005-02-07	205.26	206.40	195.51	196.03	12960400	196.03
773	2005-02-04	206.47	207.75	202.60	204.36	14819300	204.36
774	2005-02-03	205.99	213.37	205.81	210.86	12988100	210.86
775	2005-02-02	215.55	216.80	203.66	205.96	32799300	205.96
776	2005-02-01	194.38	196.66	190.63	191.90	18839000	191.90
777	2005-01-31	193.69	196.36	191.72	195.62	9596700	195.62
778	2005-01-28	190.02	194.70	186.34	190.34	12208200	190.34
779	2005-01-27	188.76	188.86	185.20	188.08	6627400	188.08
780	2005-01-26	179.27	189.41	179.15	189.24	12307900	189.24
781	2005-01-25	181.94	182.24	176.29	177.12	10659200	177.12
782	2005-01-24	188.69	189.33	180.32	180.72	14022700	180.72
783	2005-01-21	194.54	195.36	188.12	188.28	9258400	188.28
784	2005-01-20	192.50	196.25	192.00	193.92	9001600	193.92
785	2005-01-19	204.65	205.30	196.71	197.30	11257700	197.30
786	2005-01-18	200.97	205.02	198.66	203.90	13172600	203.90
787	2005-01-14	196.00	200.01	194.13	199.97	9640300	199.97
788	2005-01-13	195.38	197.39	194.05	195.33	6849400	195.33
789	2005-01-12	194.33	195.93	190.50	195.38	8177800	195.38
790	2005-01-11	195.62	197.71	193.18	193.54	6958700	193.54
791	2005-01-10	194.50	198.10	191.83	195.06	7539600	195.06
792	2005-01-07	190.64	194.25	188.78	193.85	9662900	193.85
793	2005-01-06	195.08	195.90	187.72	188.55	10387100	188.55
794	2005-01-05	193.45	196.90	192.23	193.51	8236600	193.51
795	2005-01-04	201.40	202.93	193.48	194.50	13755900	194.50
796	2005-01-03	197.40	203.64	195.46	202.71	15844200	202.71