{"Date":"02.01.06","ClosingPrice":81.93}
{"Date":"03.01.06","ClosingPrice":81.74}
{"Date":"04.01.06","ClosingPrice":83.47}
{"Date":"05.01.06","ClosingPrice":83.5}
{"Date":"06.01.06","ClosingPrice":84.24}
{"Date":"09.01.06","ClosingPrice":84.55}
{"Date":"10.01.06","ClosingPrice":84.7}
{"Date":"11.01.06","ClosingPrice":86.71}
{"Date":"12.01.06","ClosingPrice":86.78}
{"Date":"13.01.06","ClosingPrice":85.64}
{"Date":"16.01.06","ClosingPrice":85.85}
{"Date":"17.01.06","ClosingPrice":84.65}
{"Date":"18.01.06","ClosingPrice":83.15}
{"Date":"19.01.06","ClosingPrice":84.05}
{"Date":"20.01.06","ClosingPrice":83.12}
{"Date":"23.01.06","ClosingPrice":82.72}
{"Date":"24.01.06","ClosingPrice":81.98}
{"Date":"25.01.06","ClosingPrice":82.86}
{"Date":"26.01.06","ClosingPrice":85.17}
{"Date":"27.01.06","ClosingPrice":86.6}
{"Date":"30.01.06","ClosingPrice":87.43}
{"Date":"31.01.06","ClosingPrice":88.38}
{"Date":"01.02.06","ClosingPrice":89.69}
{"Date":"02.02.06","ClosingPrice":87.37}
{"Date":"03.02.06","ClosingPrice":86.67}
{"Date":"06.02.06","ClosingPrice":88.01}
{"Date":"07.02.06","ClosingPrice":89.14}
{"Date":"08.02.06","ClosingPrice":89.35}
{"Date":"09.02.06","ClosingPrice":90.58}
{"Date":"10.02.06","ClosingPrice":88.92}
{"Date":"13.02.06","ClosingPrice":90.09}
{"Date":"14.02.06","ClosingPrice":90.36}
{"Date":"15.02.06","ClosingPrice":89.4}
{"Date":"16.02.06","ClosingPrice":90.48}
{"Date":"17.02.06","ClosingPrice":91.14}
{"Date":"20.02.06","ClosingPrice":91.69}
{"Date":"21.02.06","ClosingPrice":92.57}
{"Date":"22.02.06","ClosingPrice":93.48}
{"Date":"23.02.06","ClosingPrice":94.52}
{"Date":"24.02.06","ClosingPrice":94.62}
{"Date":"27.02.06","ClosingPrice":94.57}
{"Date":"28.02.06","ClosingPrice":92.45}
{"Date":"01.03.06","ClosingPrice":94.52}
{"Date":"02.03.06","ClosingPrice":93.35}
{"Date":"03.03.06","ClosingPrice":91.9}
{"Date":"06.03.06","ClosingPrice":91.61}
{"Date":"07.03.06","ClosingPrice":90.09}
{"Date":"08.03.06","ClosingPrice":89.4}
{"Date":"09.03.06","ClosingPrice":90.25}
{"Date":"10.03.06","ClosingPrice":93.31}
{"Date":"13.03.06","ClosingPrice":93.49}
{"Date":"14.03.06","ClosingPrice":94.2}
{"Date":"15.03.06","ClosingPrice":93.94}
{"Date":"16.03.06","ClosingPrice":94.02}
{"Date":"17.03.06","ClosingPrice":94.5}
{"Date":"20.03.06","ClosingPrice":95.4}
{"Date":"21.03.06","ClosingPrice":94.91}
{"Date":"22.03.06","ClosingPrice":94.77}
{"Date":"23.03.06","ClosingPrice":94.6}
{"Date":"24.03.06","ClosingPrice":95}
{"Date":"27.03.06","ClosingPrice":94}
{"Date":"28.03.06","ClosingPrice":93.3}
{"Date":"29.03.06","ClosingPrice":93.44}
{"Date":"30.03.06","ClosingPrice":94.75}
{"Date":"31.03.06","ClosingPrice":94.25}
{"Date":"03.04.06","ClosingPrice":95.29}
{"Date":"04.04.06","ClosingPrice":96.44}
{"Date":"05.04.06","ClosingPrice":97.76}
{"Date":"06.04.06","ClosingPrice":98.12}
{"Date":"07.04.06","ClosingPrice":96.42}
{"Date":"10.04.06","ClosingPrice":96.76}
{"Date":"11.04.06","ClosingPrice":94.48}
{"Date":"12.04.06","ClosingPrice":94.15}
{"Date":"13.04.06","ClosingPrice":94.21}
{"Date":"18.04.06","ClosingPrice":93.88}
{"Date":"19.04.06","ClosingPrice":94.86}
{"Date":"20.04.06","ClosingPrice":95.88}
{"Date":"21.04.06","ClosingPrice":96.09}
{"Date":"24.04.06","ClosingPrice":95.1}
{"Date":"25.04.06","ClosingPrice":96.01}
{"Date":"26.04.06","ClosingPrice":96.35}
{"Date":"27.04.06","ClosingPrice":97.13}
{"Date":"28.04.06","ClosingPrice":97.32}
{"Date":"02.05.06","ClosingPrice":97.23}
{"Date":"03.05.06","ClosingPrice":95.56}
{"Date":"04.05.06","ClosingPrice":97}
{"Date":"05.05.06","ClosingPrice":98.8}
{"Date":"08.05.06","ClosingPrice":99.2}
{"Date":"09.05.06","ClosingPrice":99.45}
{"Date":"10.05.06","ClosingPrice":99.17}
{"Date":"11.05.06","ClosingPrice":97.94}
{"Date":"12.05.06","ClosingPrice":95.68}
{"Date":"15.05.06","ClosingPrice":94.66}
{"Date":"16.05.06","ClosingPrice":94.36}
{"Date":"17.05.06","ClosingPrice":90.78}
{"Date":"18.05.06","ClosingPrice":89.7}
{"Date":"19.05.06","ClosingPrice":91}
{"Date":"22.05.06","ClosingPrice":88.18}
{"Date":"23.05.06","ClosingPrice":89.7}
{"Date":"24.05.06","ClosingPrice":88.3}
{"Date":"25.05.06","ClosingPrice":90.1}
{"Date":"26.05.06","ClosingPrice":91.62}
{"Date":"29.05.06","ClosingPrice":91.12}
{"Date":"30.05.06","ClosingPrice":88.35}
{"Date":"31.05.06","ClosingPrice":89.55}
{"Date":"01.06.06","ClosingPrice":90.6}
{"Date":"02.06.06","ClosingPrice":88.66}
{"Date":"05.06.06","ClosingPrice":87.49}
{"Date":"06.06.06","ClosingPrice":85.68}
{"Date":"07.06.06","ClosingPrice":85.88}
{"Date":"08.06.06","ClosingPrice":83.49}
{"Date":"09.06.06","ClosingPrice":85.14}
{"Date":"12.06.06","ClosingPrice":84.15}
{"Date":"13.06.06","ClosingPrice":81.78}
{"Date":"14.06.06","ClosingPrice":82.17}
{"Date":"15.06.06","ClosingPrice":83.77}
{"Date":"16.06.06","ClosingPrice":82.27}
{"Date":"19.06.06","ClosingPrice":83.06}
{"Date":"20.06.06","ClosingPrice":84.15}
{"Date":"21.06.06","ClosingPrice":84.61}
{"Date":"22.06.06","ClosingPrice":84.9}
{"Date":"23.06.06","ClosingPrice":84.89}
{"Date":"26.06.06","ClosingPrice":84.7}
{"Date":"27.06.06","ClosingPrice":83.65}
{"Date":"28.06.06","ClosingPrice":83.84}
{"Date":"29.06.06","ClosingPrice":86.1}
{"Date":"30.06.06","ClosingPrice":88}
{"Date":"03.07.06","ClosingPrice":88.4}
{"Date":"04.07.06","ClosingPrice":88.8}
{"Date":"05.07.06","ClosingPrice":86.84}
{"Date":"06.07.06","ClosingPrice":88.42}
{"Date":"07.07.06","ClosingPrice":87.67}
{"Date":"10.07.06","ClosingPrice":88.19}
{"Date":"11.07.06","ClosingPrice":86.61}
{"Date":"12.07.06","ClosingPrice":86.84}
{"Date":"13.07.06","ClosingPrice":85.29}
{"Date":"14.07.06","ClosingPrice":83.43}
{"Date":"17.07.06","ClosingPrice":83.43}
{"Date":"18.07.06","ClosingPrice":83.1}
{"Date":"19.07.06","ClosingPrice":86.63}
{"Date":"20.07.06","ClosingPrice":87.05}
{"Date":"21.07.06","ClosingPrice":85.55}
{"Date":"24.07.06","ClosingPrice":88.49}
{"Date":"25.07.06","ClosingPrice":87.78}
{"Date":"26.07.06","ClosingPrice":88.6}
{"Date":"27.07.06","ClosingPrice":89.85}
{"Date":"28.07.06","ClosingPrice":91.15}
{"Date":"31.07.06","ClosingPrice":90.25}
{"Date":"01.08.06","ClosingPrice":86}
{"Date":"02.08.06","ClosingPrice":88.2}
{"Date":"03.08.06","ClosingPrice":86.88}
{"Date":"04.08.06","ClosingPrice":87.84}
{"Date":"07.08.06","ClosingPrice":85.84}
{"Date":"08.08.06","ClosingPrice":86.1}
{"Date":"09.08.06","ClosingPrice":85.95}
{"Date":"10.08.06","ClosingPrice":84.68}
{"Date":"11.08.06","ClosingPrice":84.89}
{"Date":"14.08.06","ClosingPrice":85.82}
{"Date":"15.08.06","ClosingPrice":87.14}
{"Date":"16.08.06","ClosingPrice":88.45}
{"Date":"17.08.06","ClosingPrice":88.72}
{"Date":"18.08.06","ClosingPrice":87.75}
{"Date":"21.08.06","ClosingPrice":87.74}
{"Date":"22.08.06","ClosingPrice":88.49}
{"Date":"23.08.06","ClosingPrice":87.69}
{"Date":"24.08.06","ClosingPrice":88.51}
{"Date":"25.08.06","ClosingPrice":88.63}
{"Date":"28.08.06","ClosingPrice":89.1}
{"Date":"29.08.06","ClosingPrice":88.97}
{"Date":"30.08.06","ClosingPrice":89.01}
{"Date":"31.08.06","ClosingPrice":89.15}
{"Date":"01.09.06","ClosingPrice":89.64}
{"Date":"04.09.06","ClosingPrice":90.04}
{"Date":"05.09.06","ClosingPrice":90.18}
{"Date":"06.09.06","ClosingPrice":89.21}
{"Date":"07.09.06","ClosingPrice":88.44}
{"Date":"08.09.06","ClosingPrice":88.54}
{"Date":"11.09.06","ClosingPrice":88.78}
{"Date":"12.09.06","ClosingPrice":90}
{"Date":"13.09.06","ClosingPrice":90.77}
{"Date":"14.09.06","ClosingPrice":91.51}
{"Date":"15.09.06","ClosingPrice":93}
{"Date":"18.09.06","ClosingPrice":92.35}
{"Date":"19.09.06","ClosingPrice":91.1}
{"Date":"20.09.06","ClosingPrice":93.04}
{"Date":"21.09.06","ClosingPrice":93.89}
{"Date":"22.09.06","ClosingPrice":92.35}
{"Date":"25.09.06","ClosingPrice":93.01}
{"Date":"26.09.06","ClosingPrice":94.18}
{"Date":"27.09.06","ClosingPrice":95.31}
{"Date":"28.09.06","ClosingPrice":95.01}
{"Date":"29.09.06","ClosingPrice":95.16}
{"Date":"02.10.06","ClosingPrice":95.15}
{"Date":"03.10.06","ClosingPrice":94.92}
{"Date":"04.10.06","ClosingPrice":96.86}
{"Date":"05.10.06","ClosingPrice":97.43}
{"Date":"06.10.06","ClosingPrice":97.95}
{"Date":"09.10.06","ClosingPrice":97.8}
{"Date":"10.10.06","ClosingPrice":99.15}
{"Date":"11.10.06","ClosingPrice":98.66}
{"Date":"12.10.06","ClosingPrice":98.65}
{"Date":"13.10.06","ClosingPrice":98.63}
{"Date":"16.10.06","ClosingPrice":98.19}
{"Date":"17.10.06","ClosingPrice":96.52}
{"Date":"18.10.06","ClosingPrice":98.01}
{"Date":"19.10.06","ClosingPrice":97.74}
{"Date":"20.10.06","ClosingPrice":97.61}
{"Date":"23.10.06","ClosingPrice":97.99}
{"Date":"24.10.06","ClosingPrice":98.51}
{"Date":"25.10.06","ClosingPrice":98.28}
{"Date":"26.10.06","ClosingPrice":98.5}
{"Date":"27.10.06","ClosingPrice":98.55}
{"Date":"30.10.06","ClosingPrice":98.4}
{"Date":"31.10.06","ClosingPrice":98.61}
{"Date":"01.11.06","ClosingPrice":98.55}
{"Date":"02.11.06","ClosingPrice":96.7}
{"Date":"03.11.06","ClosingPrice":97.09}
{"Date":"06.11.06","ClosingPrice":98.32}
{"Date":"07.11.06","ClosingPrice":99.65}
{"Date":"08.11.06","ClosingPrice":98.69}
{"Date":"09.11.06","ClosingPrice":98.57}
{"Date":"10.11.06","ClosingPrice":98.11}
{"Date":"13.11.06","ClosingPrice":98.72}
{"Date":"14.11.06","ClosingPrice":98.36}
{"Date":"15.11.06","ClosingPrice":98.8}
{"Date":"16.11.06","ClosingPrice":99.3}
{"Date":"17.11.06","ClosingPrice":99.44}
{"Date":"20.11.06","ClosingPrice":99.52}
{"Date":"21.11.06","ClosingPrice":101.84}
{"Date":"22.11.06","ClosingPrice":102.58}
{"Date":"23.11.06","ClosingPrice":102.11}
{"Date":"24.11.06","ClosingPrice":100.4}
{"Date":"27.11.06","ClosingPrice":98.24}
{"Date":"28.11.06","ClosingPrice":97.67}
{"Date":"29.11.06","ClosingPrice":98.88}
{"Date":"30.11.06","ClosingPrice":97.37}
{"Date":"01.12.06","ClosingPrice":96.46}
{"Date":"04.12.06","ClosingPrice":97.28}
{"Date":"05.12.06","ClosingPrice":98.01}
{"Date":"06.12.06","ClosingPrice":98.12}
{"Date":"07.12.06","ClosingPrice":99.07}
{"Date":"08.12.06","ClosingPrice":99.19}
{"Date":"11.12.06","ClosingPrice":99.91}
{"Date":"12.12.06","ClosingPrice":100.05}
{"Date":"13.12.06","ClosingPrice":100.63}
{"Date":"14.12.06","ClosingPrice":100.75}
{"Date":"15.12.06","ClosingPrice":101.73}
{"Date":"18.12.06","ClosingPrice":101.2}
{"Date":"19.12.06","ClosingPrice":100.75}
{"Date":"20.12.06","ClosingPrice":101.3}
{"Date":"21.12.06","ClosingPrice":101.4}
{"Date":"22.12.06","ClosingPrice":100.29}
{"Date":"27.12.06","ClosingPrice":101.85}
{"Date":"28.12.06","ClosingPrice":101.85}
{"Date":"29.12.06","ClosingPrice":101.34}
{"Date":"02.01.07","ClosingPrice":102.89}
{"Date":"03.01.07","ClosingPrice":103.34}
{"Date":"04.01.07","ClosingPrice":103.35}
{"Date":"05.01.07","ClosingPrice":102.05}
{"Date":"08.01.07","ClosingPrice":101.51}
{"Date":"09.01.07","ClosingPrice":102.08}
{"Date":"10.01.07","ClosingPrice":101}
{"Date":"11.01.07","ClosingPrice":102.8}
{"Date":"12.01.07","ClosingPrice":104.22}
{"Date":"15.01.07","ClosingPrice":104.79}
{"Date":"16.01.07","ClosingPrice":104.1}
{"Date":"17.01.07","ClosingPrice":103.6}
{"Date":"18.01.07","ClosingPrice":103.68}
{"Date":"19.01.07","ClosingPrice":105.01}
{"Date":"22.01.07","ClosingPrice":104.35}
{"Date":"23.01.07","ClosingPrice":105.07}
{"Date":"24.01.07","ClosingPrice":106.55}
{"Date":"25.01.07","ClosingPrice":106.8}
{"Date":"26.01.07","ClosingPrice":106.75}
{"Date":"29.01.07","ClosingPrice":107.19}
{"Date":"30.01.07","ClosingPrice":107.43}
{"Date":"31.01.07","ClosingPrice":108.44}
{"Date":"01.02.07","ClosingPrice":108.49}
{"Date":"02.02.07","ClosingPrice":107.55}
{"Date":"05.02.07","ClosingPrice":107.16}
{"Date":"06.02.07","ClosingPrice":107.2}
{"Date":"07.02.07","ClosingPrice":107.01}
{"Date":"08.02.07","ClosingPrice":106.52}
{"Date":"09.02.07","ClosingPrice":106.93}
{"Date":"12.02.07","ClosingPrice":105.83}
{"Date":"13.02.07","ClosingPrice":106.5}
{"Date":"14.02.07","ClosingPrice":106.93}
{"Date":"15.02.07","ClosingPrice":106.95}
{"Date":"16.02.07","ClosingPrice":107.22}
{"Date":"19.02.07","ClosingPrice":106.68}
{"Date":"20.02.07","ClosingPrice":106.91}
{"Date":"21.02.07","ClosingPrice":106.27}
{"Date":"22.02.07","ClosingPrice":106}
{"Date":"23.02.07","ClosingPrice":106.2}
{"Date":"26.02.07","ClosingPrice":105.47}
{"Date":"27.02.07","ClosingPrice":102.6}
{"Date":"28.02.07","ClosingPrice":99.25}
{"Date":"01.03.07","ClosingPrice":98.9}
{"Date":"02.03.07","ClosingPrice":97.79}
{"Date":"05.03.07","ClosingPrice":97.44}
{"Date":"06.03.07","ClosingPrice":97.42}
{"Date":"07.03.07","ClosingPrice":96.84}
{"Date":"08.03.07","ClosingPrice":99.19}
{"Date":"09.03.07","ClosingPrice":98.83}
{"Date":"12.03.07","ClosingPrice":98.36}
{"Date":"13.03.07","ClosingPrice":96.46}
{"Date":"14.03.07","ClosingPrice":91.5}
{"Date":"15.03.07","ClosingPrice":94.04}
{"Date":"16.03.07","ClosingPrice":94.04}
{"Date":"19.03.07","ClosingPrice":95.68}
{"Date":"20.03.07","ClosingPrice":96.54}
{"Date":"21.03.07","ClosingPrice":97.55}
{"Date":"22.03.07","ClosingPrice":100.28}
{"Date":"23.03.07","ClosingPrice":100.51}
{"Date":"26.03.07","ClosingPrice":98.91}
{"Date":"27.03.07","ClosingPrice":99.1}
{"Date":"28.03.07","ClosingPrice":98.45}
{"Date":"29.03.07","ClosingPrice":100.06}
{"Date":"30.03.07","ClosingPrice":100.84}
{"Date":"02.04.07","ClosingPrice":100.45}
{"Date":"03.04.07","ClosingPrice":102.02}
{"Date":"04.04.07","ClosingPrice":102.7}
{"Date":"05.04.07","ClosingPrice":102.5}
{"Date":"10.04.07","ClosingPrice":103.82}
{"Date":"11.04.07","ClosingPrice":103.8}
{"Date":"12.04.07","ClosingPrice":104.24}
{"Date":"13.04.07","ClosingPrice":104.94}
{"Date":"16.04.07","ClosingPrice":108.56}
{"Date":"17.04.07","ClosingPrice":108.98}
{"Date":"18.04.07","ClosingPrice":109.2}
{"Date":"19.04.07","ClosingPrice":108.12}
{"Date":"20.04.07","ClosingPrice":112.64}
{"Date":"23.04.07","ClosingPrice":113.16}
{"Date":"24.04.07","ClosingPrice":112.24}
{"Date":"25.04.07","ClosingPrice":113.75}
{"Date":"26.04.07","ClosingPrice":113.75}
{"Date":"27.04.07","ClosingPrice":112.69}
{"Date":"30.04.07","ClosingPrice":112.69}
{"Date":"02.05.07","ClosingPrice":113.14}
{"Date":"03.05.07","ClosingPrice":113.7}
{"Date":"04.05.07","ClosingPrice":114.51}
{"Date":"07.05.07","ClosingPrice":116.3}
{"Date":"08.05.07","ClosingPrice":115.75}
{"Date":"09.05.07","ClosingPrice":116.45}
{"Date":"10.05.07","ClosingPrice":115.8}
{"Date":"11.05.07","ClosingPrice":117.96}
{"Date":"14.05.07","ClosingPrice":116.68}
{"Date":"15.05.07","ClosingPrice":116.47}
{"Date":"16.05.07","ClosingPrice":115.56}
{"Date":"17.05.07","ClosingPrice":115.19}
{"Date":"18.05.07","ClosingPrice":116.65}
{"Date":"21.05.07","ClosingPrice":116.27}
{"Date":"22.05.07","ClosingPrice":116.64}
{"Date":"23.05.07","ClosingPrice":117.48}
{"Date":"24.05.07","ClosingPrice":115.61}
{"Date":"25.05.07","ClosingPrice":112}
{"Date":"29.05.07","ClosingPrice":112.69}
{"Date":"30.05.07","ClosingPrice":112.44}
{"Date":"31.05.07","ClosingPrice":113.06}
{"Date":"01.06.07","ClosingPrice":113.25}
{"Date":"04.06.07","ClosingPrice":111.9}
{"Date":"05.06.07","ClosingPrice":111.75}
{"Date":"06.06.07","ClosingPrice":109.01}
{"Date":"07.06.07","ClosingPrice":107.19}
{"Date":"08.06.07","ClosingPrice":106.46}
{"Date":"11.06.07","ClosingPrice":108.84}
{"Date":"12.06.07","ClosingPrice":108.08}
{"Date":"13.06.07","ClosingPrice":108.2}
{"Date":"14.06.07","ClosingPrice":110.13}
{"Date":"15.06.07","ClosingPrice":111.98}
{"Date":"18.06.07","ClosingPrice":112.6}
{"Date":"19.06.07","ClosingPrice":112.8}
{"Date":"20.06.07","ClosingPrice":113.8}
{"Date":"21.06.07","ClosingPrice":111.45}
{"Date":"22.06.07","ClosingPrice":110.45}
{"Date":"25.06.07","ClosingPrice":109}
{"Date":"26.06.07","ClosingPrice":107.85}
{"Date":"27.06.07","ClosingPrice":105.68}
{"Date":"28.06.07","ClosingPrice":106.79}
{"Date":"29.06.07","ClosingPrice":107.81}
{"Date":"02.07.07","ClosingPrice":106.75}
{"Date":"03.07.07","ClosingPrice":108.6}
{"Date":"04.07.07","ClosingPrice":108.59}
{"Date":"05.07.07","ClosingPrice":107.2}
{"Date":"06.07.07","ClosingPrice":108.44}
{"Date":"09.07.07","ClosingPrice":108.53}
{"Date":"10.07.07","ClosingPrice":106.17}
{"Date":"11.07.07","ClosingPrice":105.11}
{"Date":"12.07.07","ClosingPrice":105.91}
{"Date":"13.07.07","ClosingPrice":107.47}
{"Date":"16.07.07","ClosingPrice":108.23}
{"Date":"17.07.07","ClosingPrice":107.3}
{"Date":"18.07.07","ClosingPrice":105.51}
{"Date":"19.07.07","ClosingPrice":106.16}
{"Date":"20.07.07","ClosingPrice":103.85}
{"Date":"23.07.07","ClosingPrice":104.97}
{"Date":"24.07.07","ClosingPrice":102.88}
{"Date":"25.07.07","ClosingPrice":101.3}
{"Date":"26.07.07","ClosingPrice":98.46}
{"Date":"27.07.07","ClosingPrice":97.86}
{"Date":"30.07.07","ClosingPrice":97}
{"Date":"31.07.07","ClosingPrice":100.9}
{"Date":"01.08.07","ClosingPrice":98.8}
{"Date":"02.08.07","ClosingPrice":100.5}
{"Date":"03.08.07","ClosingPrice":98.39}
{"Date":"06.08.07","ClosingPrice":97.5}
{"Date":"07.08.07","ClosingPrice":101.3}
{"Date":"08.08.07","ClosingPrice":102.64}
{"Date":"09.08.07","ClosingPrice":98.6}
{"Date":"10.08.07","ClosingPrice":95.19}
{"Date":"13.08.07","ClosingPrice":97.15}
{"Date":"14.08.07","ClosingPrice":94.33}
{"Date":"15.08.07","ClosingPrice":93.53}
{"Date":"16.08.07","ClosingPrice":91.65}
{"Date":"17.08.07","ClosingPrice":94.85}
{"Date":"20.08.07","ClosingPrice":93.47}
{"Date":"21.08.07","ClosingPrice":92.71}
{"Date":"22.08.07","ClosingPrice":93.13}
{"Date":"23.08.07","ClosingPrice":91.16}
{"Date":"24.08.07","ClosingPrice":91.14}
{"Date":"27.08.07","ClosingPrice":91.64}
{"Date":"28.08.07","ClosingPrice":90.05}
{"Date":"29.08.07","ClosingPrice":90.1}
{"Date":"30.08.07","ClosingPrice":89.99}
{"Date":"31.08.07","ClosingPrice":90.63}
{"Date":"03.09.07","ClosingPrice":91.52}
{"Date":"04.09.07","ClosingPrice":94.19}
{"Date":"05.09.07","ClosingPrice":92.22}
{"Date":"06.09.07","ClosingPrice":92.37}
{"Date":"07.09.07","ClosingPrice":89.7}
{"Date":"10.09.07","ClosingPrice":88.82}
{"Date":"11.09.07","ClosingPrice":90.34}
{"Date":"12.09.07","ClosingPrice":90.2}
{"Date":"13.09.07","ClosingPrice":91.18}
{"Date":"14.09.07","ClosingPrice":89.97}
{"Date":"17.09.07","ClosingPrice":88.13}
{"Date":"18.09.07","ClosingPrice":90.31}
{"Date":"19.09.07","ClosingPrice":94.17}
{"Date":"20.09.07","ClosingPrice":92.25}
{"Date":"21.09.07","ClosingPrice":91.85}
{"Date":"24.09.07","ClosingPrice":90.2}
{"Date":"25.09.07","ClosingPrice":89.46}
{"Date":"26.09.07","ClosingPrice":89.41}
{"Date":"27.09.07","ClosingPrice":90.21}
{"Date":"28.09.07","ClosingPrice":90.38}
{"Date":"01.10.07","ClosingPrice":91.18}
{"Date":"02.10.07","ClosingPrice":93.52}
{"Date":"03.10.07","ClosingPrice":95.5}
{"Date":"04.10.07","ClosingPrice":95.5}
{"Date":"05.10.07","ClosingPrice":95.6}
{"Date":"08.10.07","ClosingPrice":95.14}
{"Date":"09.10.07","ClosingPrice":94.69}
{"Date":"10.10.07","ClosingPrice":94}
{"Date":"11.10.07","ClosingPrice":93.38}
{"Date":"12.10.07","ClosingPrice":93.01}
{"Date":"15.10.07","ClosingPrice":91.5}
{"Date":"16.10.07","ClosingPrice":90.95}
{"Date":"17.10.07","ClosingPrice":91.24}
{"Date":"18.10.07","ClosingPrice":90.15}
{"Date":"19.10.07","ClosingPrice":88.82}
{"Date":"22.10.07","ClosingPrice":87.94}
{"Date":"23.10.07","ClosingPrice":87.89}
{"Date":"24.10.07","ClosingPrice":87.24}
{"Date":"25.10.07","ClosingPrice":86.88}
{"Date":"26.10.07","ClosingPrice":87.42}
{"Date":"29.10.07","ClosingPrice":88.05}
{"Date":"30.10.07","ClosingPrice":88.8}
{"Date":"31.10.07","ClosingPrice":92.05}
{"Date":"01.11.07","ClosingPrice":88.87}
{"Date":"02.11.07","ClosingPrice":87}
{"Date":"05.11.07","ClosingPrice":85.16}
{"Date":"06.11.07","ClosingPrice":85}
{"Date":"07.11.07","ClosingPrice":84.55}
{"Date":"08.11.07","ClosingPrice":84.25}
{"Date":"09.11.07","ClosingPrice":82.59}
{"Date":"12.11.07","ClosingPrice":84.38}
{"Date":"13.11.07","ClosingPrice":84.9}
{"Date":"14.11.07","ClosingPrice":86.08}
{"Date":"15.11.07","ClosingPrice":85.35}
{"Date":"16.11.07","ClosingPrice":84.06}
{"Date":"19.11.07","ClosingPrice":82.75}
{"Date":"20.11.07","ClosingPrice":83.57}
{"Date":"21.11.07","ClosingPrice":82.16}
{"Date":"22.11.07","ClosingPrice":82.66}
{"Date":"23.11.07","ClosingPrice":83.98}
{"Date":"26.11.07","ClosingPrice":83.23}
{"Date":"27.11.07","ClosingPrice":84.48}
{"Date":"28.11.07","ClosingPrice":88.04}
{"Date":"29.11.07","ClosingPrice":88.36}
{"Date":"30.11.07","ClosingPrice":89.79}
{"Date":"03.12.07","ClosingPrice":89.36}
{"Date":"04.12.07","ClosingPrice":87.61}
{"Date":"05.12.07","ClosingPrice":88.99}
{"Date":"06.12.07","ClosingPrice":89.41}
{"Date":"07.12.07","ClosingPrice":90.15}
{"Date":"10.12.07","ClosingPrice":91.39}
{"Date":"11.12.07","ClosingPrice":90.67}
{"Date":"12.12.07","ClosingPrice":91.16}
{"Date":"13.12.07","ClosingPrice":88.75}
{"Date":"14.12.07","ClosingPrice":89.15}
{"Date":"17.12.07","ClosingPrice":87.79}
{"Date":"18.12.07","ClosingPrice":87.73}
{"Date":"19.12.07","ClosingPrice":87.45}
{"Date":"20.12.07","ClosingPrice":87.15}
{"Date":"21.12.07","ClosingPrice":87.87}
{"Date":"27.12.07","ClosingPrice":89.14}
{"Date":"28.12.07","ClosingPrice":89.4}