,,,,,, PEP,20050513,7.00,7.40,7.00,7.20,46082 PEP,20050516,7.10,7.30,7.10,7.20,14600 PEP,20050517,7.20,7.30,7.15,7.30,19016 PEP,20050518,7.40,7.40,7.15,7.25,14861 PEP,20050519,7.15,7.25,7.15,7.25,8044 PEP,20050520,7.20,7.25,7.15,7.20,2934 PEP,20050523,7.25,7.25,7.10,7.10,16261 PEP,20050524,7.10,7.20,7.10,7.20,18101 PEP,20050525,7.10,7.15,7.05,7.15,11500 PEP,20050527,7.15,7.15,7.10,7.15,510 PEP,20050530,7.05,7.20,7.05,7.15,20907 PEP,20050531,7.20,7.20,7.20,7.20,5 PEP,20050601,7.15,7.15,7.10,7.10,4610 PEP,20050602,7.20,7.20,7.10,7.15,6901 PEP,20050603,7.15,7.20,7.15,7.20,12777 PEP,20050606,7.15,7.25,7.10,7.25,16802 PEP,20050607,7.25,7.30,7.20,7.30,23379 PEP,20050608,7.25,7.50,7.25,7.50,5645 PEP,20050609,7.40,7.50,7.30,7.50,1321 PEP,20050610,7.50,7.65,7.50,7.65,16935 PEP,20050613,7.70,7.70,7.40,7.65,8614 PEP,20050614,7.70,7.70,7.60,7.70,18620 PEP,20050615,7.60,7.70,7.40,7.70,5945 PEP,20050616,7.70,7.75,7.70,7.70,12529 PEP,20050617,7.75,7.85,7.75,7.80,21797 PEP,20050620,7.80,7.80,7.80,7.80,10692 PEP,20050621,7.70,7.80,7.70,7.80,8500 PEP,20050622,7.55,7.75,7.55,7.75,2506 PEP,20050623,7.35,7.70,7.35,7.50,3267 PEP,20050624,7.40,7.55,7.40,7.55,400 PEP,20050627,7.60,7.60,7.40,7.55,844 PEP,20050628,7.50,7.55,7.50,7.50,21765 PEP,20050629,7.50,7.55,7.50,7.55,130 PEP,20050630,7.45,7.55,7.45,7.55,900 PEP,20050701,7.45,7.55,7.45,7.55,700 PEP,20050704,7.50,7.50,7.45,7.50,1130 PEP,20050705,7.50,7.50,7.50,7.50,5032 PEP,20050707,7.45,7.45,7.10,7.30,3815 PEP,20050708,7.30,7.30,7.10,7.20,1790 PEP,20050711,7.20,7.40,7.10,7.30,4130 PEP,20050712,7.30,7.30,7.20,7.30,1800 PEP,20050713,7.30,7.40,7.30,7.40,515 PEP,20050714,7.40,7.40,7.20,7.35,8204 PEP,20050715,7.10,7.45,7.10,7.45,1699 PEP,20050718,7.40,7.45,7.10,7.45,2094 PEP,20050719,7.25,7.45,7.10,7.35,6087 PEP,20050720,7.20,7.20,7.15,7.15,1673 PEP,20050721,6.95,7.10,6.90,7.10,585 PEP,20050722,7.00,7.10,6.80,7.10,5792 PEP,20050725,6.95,7.15,6.90,6.90,1013 PEP,20050726,7.00,7.10,7.00,7.10,2867 PEP,20050727,7.15,7.20,7.00,7.05,3410 PEP,20050728,7.10,7.10,7.10,7.10,5 PEP,20050729,7.15,7.20,7.00,7.20,13539 PEP,20050801,7.05,7.15,7.00,7.15,1701 PEP,20050802,7.20,7.20,7.00,7.15,2323 PEP,20050803,7.15,7.20,7.00,7.15,440 PEP,20050804,7.00,7.20,6.85,7.20,4451 PEP,20050805,7.00,7.20,7.00,7.20,1871 PEP,20050808,7.00,7.20,7.00,7.20,301 PEP,20050809,7.00,7.15,7.00,7.15,829 PEP,20050810,7.00,7.20,7.00,7.20,1645 PEP,20050811,7.00,7.20,7.00,7.20,11481 PEP,20050812,7.10,7.10,7.00,7.00,3779 PEP,20050816,7.10,7.10,7.10,7.10,805 PEP,20050817,7.05,7.05,6.90,7.05,2530 PEP,20050818,7.00,7.00,6.90,7.00,3749 PEP,20050819,7.00,7.05,7.00,7.05,14050 PEP,20050822,6.85,7.05,6.85,7.05,16123 PEP,20050823,6.95,7.05,6.85,7.05,1711 PEP,20050824,7.05,7.05,6.45,7.00,5956 PEP,20050825,6.80,7.00,6.70,7.00,4336 PEP,20050826,6.80,7.00,6.80,7.00,11394 PEP,20050829,6.80,7.00,6.70,7.00,11706 PEP,20050830,6.85,6.90,6.80,6.90,10654 PEP,20050831,6.80,6.90,6.55,6.85,22735 PEP,20050901,6.80,6.80,6.65,6.70,2575 PEP,20050902,6.60,6.65,6.55,6.65,7445 PEP,20050905,6.60,6.60,6.50,6.55,1093 PEP,20050906,6.55,6.65,6.55,6.65,10966 PEP,20050907,6.50,6.90,6.50,6.75,10518 PEP,20050908,6.70,6.80,6.70,6.80,944 PEP,20050909,6.80,6.80,6.80,6.80,500 PEP,20050912,6.70,6.80,6.70,6.80,500 PEP,20050913,6.70,6.90,6.60,6.90,1044 PEP,20050914,6.85,6.85,6.80,6.85,1085 PEP,20050915,6.65,6.85,6.50,6.65,3604 PEP,20050916,6.65,6.70,6.60,6.70,548 PEP,20050919,6.60,6.60,6.50,6.55,895 PEP,20050920,6.55,6.65,6.50,6.65,1504 PEP,20050921,6.65,6.65,6.45,6.55,3156 PEP,20050922,6.35,6.40,6.35,6.40,3025 PEP,20050923,6.30,6.40,6.15,6.35,7477 PEP,20050926,6.40,6.40,6.25,6.35,3266 PEP,20050927,6.15,6.35,6.10,6.35,3075 PEP,20050928,6.25,6.40,6.15,6.40,12082 PEP,20050929,6.30,6.30,6.00,6.05,8298 PEP,20050930,6.15,6.60,6.10,6.50,49341 PEP,20051003,6.60,7.70,6.60,7.50,64761 PEP,20051004,7.45,7.50,7.30,7.40,4971 PEP,20051005,7.30,7.30,7.10,7.10,19524 PEP,20051006,7.05,7.05,6.85,6.95,13875 PEP,20051007,6.90,7.15,6.90,7.15,6802 PEP,20051010,7.10,7.10,7.00,7.00,1670 PEP,20051011,6.80,6.95,6.70,6.95,6596 PEP,20051012,6.95,6.95,6.90,6.95,1354 PEP,20051013,7.10,7.10,6.70,6.70,3356 PEP,20051014,6.60,6.85,6.50,6.85,2355 PEP,20051017,6.65,6.90,6.65,6.90,700 PEP,20051018,6.70,6.85,6.70,6.85,1117 PEP,20051019,6.80,6.85,6.50,6.85,7953 PEP,20051020,6.80,7.20,6.75,7.10,2800 PEP,20051021,6.80,7.00,6.50,6.80,6548 PEP,20051024,6.85,6.85,6.65,6.80,3137 PEP,20051025,6.65,7.00,6.65,7.00,1069 PEP,20051026,6.95,7.00,6.95,7.00,627 PEP,20051027,6.80,7.00,6.80,7.00,1600 PEP,20051028,7.00,7.00,7.00,7.00,36 PEP,20051031,6.95,6.95,6.90,6.95,907 PEP,20051102,6.75,7.00,6.75,7.00,1015 PEP,20051103,7.00,7.00,6.85,7.00,1908 PEP,20051104,7.00,7.40,7.00,7.20,14717 PEP,20051107,7.25,7.25,7.10,7.20,5500 PEP,20051108,7.15,7.15,7.00,7.00,2554 PEP,20051109,7.00,7.00,7.00,7.00,71 PEP,20051110,6.95,7.00,6.95,7.00,300 PEP,20051114,7.10,7.35,7.10,7.15,7865 PEP,20051115,7.25,8.30,7.25,8.30,323891 PEP,20051116,8.30,8.50,7.95,8.05,196892 PEP,20051117,8.05,8.30,8.05,8.20,44886 PEP,20051118,8.20,8.40,8.20,8.40,104486 PEP,20051121,8.50,8.70,8.40,8.60,104179 PEP,20051122,8.60,9.30,8.55,9.25,270946 PEP,20051123,9.40,9.90,9.40,9.65,184868 PEP,20051124,9.80,9.95,9.70,9.80,86305 PEP,20051125,9.90,9.90,9.45,9.65,51823 PEP,20051128,9.70,9.70,9.45,9.45,35076 PEP,20051129,9.20,9.40,9.10,9.30,35751 PEP,20051130,9.30,9.30,9.15,9.25,29589 PEP,20051201,9.25,9.75,9.15,9.45,78071 PEP,20051202,9.55,9.60,9.20,9.45,26501 PEP,20051205,9.65,9.65,9.25,9.50,37620 PEP,20051206,9.50,9.50,9.35,9.45,10545 PEP,20051207,9.40,9.45,9.20,9.45,24345 PEP,20051208,9.45,9.45,9.30,9.45,4441 PEP,20051209,9.35,9.45,9.30,9.45,9383 PEP,20051212,9.45,9.45,9.20,9.40,6255 PEP,20051213,9.45,9.45,9.35,9.40,19432 PEP,20051214,9.30,9.60,9.25,9.60,8193 PEP,20051215,9.35,9.45,9.25,9.45,14185 PEP,20051216,9.40,9.40,9.20,9.40,8070 PEP,20051219,9.50,9.65,9.25,9.25,10728 PEP,20051220,9.20,9.35,9.20,9.25,15096 PEP,20051221,9.25,9.25,9.10,9.25,14033 PEP,20051222,9.10,9.15,8.90,9.15,11732 PEP,20051223,9.10,9.10,9.00,9.10,6296 PEP,20051227,9.00,9.10,8.75,9.05,35134 PEP,20051228,9.05,9.20,9.00,9.20,8243 PEP,20051229,9.25,9.30,9.05,9.30,2705 PEP,20051230,9.30,9.40,9.30,9.40,2515 PEP,20060102,9.40,9.55,9.35,9.45,21211 PEP,20060103,9.55,9.60,9.40,9.50,24834 PEP,20060104,9.65,9.65,9.50,9.55,51808 PEP,20060105,9.60,9.75,9.50,9.75,71297 PEP,20060106,9.80,10.45,9.70,10.35,103830 PEP,20060109,10.30,10.35,10.00,10.30,40758 PEP,20060110,10.30,10.45,10.20,10.45,35101 PEP,20060111,10.45,10.50,10.20,10.35,19886 PEP,20060112,10.30,10.30,10.10,10.30,13821 PEP,20060113,10.25,10.25,10.05,10.20,10136 PEP,20060116,10.00,10.25,10.00,10.20,5724 PEP,20060117,10.25,10.30,10.10,10.30,14891 PEP,20060118,10.30,10.30,10.00,10.20,8396 PEP,20060119,10.00,10.15,10.00,10.15,30589 PEP,20060120,10.05,10.15,10.00,10.15,8744 PEP,20060123,10.15,10.15,9.85,10.05,12262 PEP,20060124,10.00,10.10,9.90,10.10,6778 PEP,20060125,9.95,10.10,9.95,10.10,4078 PEP,20060126,10.20,11.30,10.20,11.15,208249 PEP,20060127,11.35,11.35,10.60,10.85,84248 PEP,20060130,11.00,11.25,10.75,11.10,41424 PEP,20060131,11.00,11.05,10.65,11.00,52626 PEP,20060201,10.95,12.00,10.95,12.00,169601 PEP,20060202,12.60,12.60,11.40,11.45,97829 PEP,20060203,11.80,11.80,9.60,10.90,36932 PEP,20060206,10.80,10.90,10.60,10.70,8144 PEP,20060207,10.75,10.85,10.55,10.70,8192 PEP,20060208,10.80,11.45,10.70,11.40,82254 PEP,20060209,11.75,11.80,11.45,11.55,39951 PEP,20060210,11.55,11.60,10.85,10.95,71136 PEP,20060213,11.35,11.35,10.70,10.70,62313 PEP,20060214,11.25,11.25,10.75,11.05,80460 PEP,20060215,11.20,11.20,11.05,11.05,11464 PEP,20060216,11.15,11.20,11.00,11.05,19398 PEP,20060217,11.10,11.65,11.00,11.50,160610 PEP,20060220,11.50,11.70,11.30,11.40,57732 PEP,20060221,11.50,11.95,11.40,11.55,97634 PEP,20060222,12.30,12.30,11.90,11.90,245877 PEP,20060223,12.05,12.05,11.70,11.95,22515 PEP,20060224,12.00,12.00,11.55,11.65,70847 PEP,20060227,11.60,11.85,11.55,11.70,33298 PEP,20060228,11.70,11.75,11.40,11.60,22173 PEP,20060301,11.50,11.50,11.25,11.35,16852 PEP,20060302,11.40,11.40,11.00,11.25,225261 PEP,20060303,11.25,11.25,11.05,11.20,15183 PEP,20060306,11.05,11.20,11.00,11.20,196314 PEP,20060307,11.10,11.20,11.00,11.15,369459 PEP,20060308,11.25,11.25,10.75,10.80,53007 PEP,20060309,10.85,10.95,10.65,10.80,34214 PEP,20060310,10.70,10.80,10.35,10.60,48729 PEP,20060313,10.30,10.50,10.25,10.50,32678 PEP,20060314,10.30,10.45,10.05,10.35,15518 PEP,20060315,10.20,10.75,10.20,10.55,16410 PEP,20060316,10.55,10.75,10.50,10.70,11839 PEP,20060317,10.75,10.85,10.70,10.75,21321 PEP,20060320,10.80,11.20,10.80,11.00,13536 PEP,20060321,11.10,11.30,11.00,11.20,17886 PEP,20060322,11.10,11.10,10.90,11.05,8092 PEP,20060323,11.10,11.40,11.00,11.25,12687 PEP,20060324,11.25,11.70,11.15,11.65,37057 PEP,20060327,11.55,11.85,11.50,11.85,93110 PEP,20060328,11.85,11.95,11.80,11.85,32515 PEP,20060329,11.85,11.85,11.35,11.65,20484 PEP,20060330,11.65,11.75,11.50,11.60,15649 PEP,20060331,12.00,12.50,11.85,12.15,240648 PEP,20060403,12.40,12.85,12.20,12.60,159820 PEP,20060404,12.70,12.90,12.50,12.70,34347 PEP,20060405,12.90,13.30,12.90,13.20,207208 PEP,20060406,13.45,13.50,12.95,13.00,42800 PEP,20060407,13.05,13.20,12.85,13.00,27189 PEP,20060410,13.05,13.10,12.70,12.95,37894 PEP,20060411,12.80,12.80,12.40,12.45,23664 PEP,20060412,12.30,12.45,12.25,12.45,16854 PEP,20060413,12.80,13.25,12.80,12.90,84070 PEP,20060418,13.10,13.30,13.00,13.00,87837 PEP,20060419,13.10,13.10,12.75,12.80,127107 PEP,20060420,12.95,13.10,12.60,13.00,116770 PEP,20060421,12.90,13.10,12.70,12.70,33050 PEP,20060424,12.95,13.25,12.70,13.10,70864 PEP,20060425,13.25,13.30,12.95,13.15,44050 PEP,20060426,13.15,13.15,12.90,13.00,53994 PEP,20060427,12.95,13.00,12.75,13.00,240774 PEP,20060428,13.00,13.10,12.90,13.10,41196 PEP,20060502,13.30,15.00,13.30,14.95,244524 PEP,20060504,15.25,15.80,15.10,15.30,331718 PEP,20060505,15.50,15.50,14.55,14.90,191786 PEP,20060508,14.70,14.70,14.30,14.35,140336 PEP,20060509,14.30,14.30,13.60,14.00,105202 PEP,20060510,14.00,14.50,13.70,14.20,115507 PEP,20060511,14.35,14.35,14.10,14.30,50789 PEP,20060512,14.05,14.05,13.50,13.80,51566 PEP,20060515,13.85,13.85,13.00,13.50,33640 PEP,20060516,13.10,13.50,12.75,13.45,59784 PEP,20060517,13.50,13.50,13.05,13.25,26038 PEP,20060518,13.00,13.15,12.75,13.15,35651 PEP,20060519,13.05,13.15,12.80,13.10,39587 PEP,20060522,12.85,12.85,12.05,12.30,73761 PEP,20060523,11.40,12.20,10.85,12.20,176248 PEP,20060524,12.15,12.20,11.75,12.00,111685 PEP,20060525,11.85,11.90,11.10,11.90,39041 PEP,20060526,11.55,12.30,11.55,12.25,25321 PEP,20060529,12.30,12.30,11.80,12.00,86231 PEP,20060530,11.60,12.00,11.50,12.00,48739 PEP,20060531,11.55,12.00,11.45,12.00,26866 PEP,20060601,12.00,12.20,11.85,12.05,50385 PEP,20060602,12.05,12.45,12.00,12.35,101960 PEP,20060605,12.50,12.70,12.50,12.60,40424 PEP,20060606,12.50,13.10,12.25,12.70,44227 PEP,20060607,12.80,13.00,12.60,12.80,10188 PEP,20060608,12.60,13.00,12.40,12.70,29493 PEP,20060609,11.60,11.90,10.05,10.40,628377 PEP,20060612,10.00,10.00,9.15,9.65,106470 PEP,20060613,9.05,9.80,8.50,9.80,115264 PEP,20060614,9.55,9.95,9.00,9.95,33481 PEP,20060616,10.10,10.20,9.60,10.00,24053 PEP,20060619,10.10,10.20,9.60,10.00,15171 PEP,20060620,9.90,10.00,9.70,9.90,21648 PEP,20060621,9.90,9.90,9.60,9.80,3796 PEP,20060622,9.95,10.05,9.60,9.85,26825 PEP,20060623,9.90,10.00,9.80,10.00,19781 PEP,20060626,10.00,10.20,9.75,10.20,7743 PEP,20060627,10.20,10.50,10.05,10.20,44140 PEP,20060628,10.40,10.40,9.90,10.30,7255 PEP,20060629,10.30,10.30,10.20,10.30,4530 PEP,20060630,10.30,10.30,9.90,10.05,20421 PEP,20060703,9.90,10.10,9.90,10.10,13027 PEP,20060704,10.00,10.10,10.00,10.10,3566 PEP,20060705,10.00,10.40,10.00,10.40,16112 PEP,20060706,10.40,10.40,10.15,10.30,13806 PEP,20060707,10.30,10.70,10.20,10.70,67898 PEP,20060710,10.40,10.70,10.35,10.50,64919 PEP,20060711,10.60,10.70,10.40,10.40,85901 PEP,20060712,10.40,10.50,10.30,10.40,12497 PEP,20060713,10.35,10.35,10.05,10.10,12695 PEP,20060714,10.05,10.15,10.05,10.05,6644 PEP,20060717,10.35,10.35,10.05,10.10,5159 PEP,20060718,10.30,10.45,10.05,10.45,9724 PEP,20060719,10.40,10.85,10.40,10.75,16609 PEP,20060720,10.80,11.20,10.60,11.15,74841 PEP,20060721,11.00,11.40,11.00,11.40,51928 PEP,20060724,11.50,11.60,11.35,11.50,13171 PEP,20060725,11.40,11.70,11.40,11.60,30143 PEP,20060726,11.40,11.60,11.40,11.55,23503 PEP,20060727,11.45,11.75,11.35,11.60,83248 PEP,20060728,11.75,11.75,11.30,11.55,6598 PEP,20060731,11.30,11.65,11.30,11.50,22581 PEP,20060801,11.40,11.60,11.35,11.35,9099 PEP,20060802,11.10,11.40,10.70,11.30,9586 PEP,20060803,11.15,11.30,10.85,10.90,38155 PEP,20060804,10.70,11.00,10.70,11.00,4703 PEP,20060807,10.80,11.10,10.80,11.00,9233 PEP,20060808,11.00,11.10,10.80,10.80,10271 PEP,20060809,11.15,11.15,10.95,11.00,10995 PEP,20060810,10.55,11.10,9.90,10.90,98642 PEP,20060811,11.00,11.20,10.75,10.80,71400 PEP,20060814,10.80,10.90,10.65,10.90,7800 PEP,20060816,10.80,11.00,10.80,11.00,6756 PEP,20060817,11.00,11.00,10.60,10.80,3844 PEP,20060818,10.70,11.00,10.70,10.80,29481 PEP,20060821,10.90,11.00,10.70,11.00,17244 PEP,20060822,10.95,11.00,10.75,10.80,87369 PEP,20060823,10.90,10.90,10.70,10.80,954 PEP,20060824,10.75,10.80,10.35,10.60,3118 PEP,20060825,10.60,10.80,10.30,10.80,6509 PEP,20060828,10.40,10.60,10.30,10.30,4884 PEP,20060829,10.35,10.60,10.30,10.50,9046 PEP,20060830,10.60,10.60,10.40,10.40,16011 PEP,20060831,10.45,11.10,10.45,10.90,64606 PEP,20060901,11.00,11.00,10.67,10.85,19258 PEP,20060904,10.95,10.95,10.65,10.85,17368 PEP,20060905,10.70,10.90,10.63,10.65,3623 PEP,20060906,10.60,11.00,10.60,10.90,7719 PEP,20060907,10.90,11.00,10.70,10.80,9831 PEP,20060908,10.69,10.69,10.65,10.68,1602 PEP,20060911,10.50,10.72,10.40,10.60,3010 PEP,20060912,10.50,10.67,10.50,10.60,2394 PEP,20060913,10.51,10.60,10.50,10.60,3771 PEP,20060914,10.37,11.00,10.37,10.90,18540 PEP,20060915,10.99,10.99,10.65,10.82,91725 PEP,20060918,10.71,11.04,10.70,11.00,107227 PEP,20060919,11.04,11.04,10.73,10.73,5308 PEP,20060920,10.99,10.99,10.66,10.99,8364 PEP,20060921,11.00,11.00,10.85,10.90,65226 PEP,20060922,10.82,11.28,10.60,11.20,56078 PEP,20060925,11.30,11.30,11.10,11.30,38546 PEP,20060926,11.32,11.33,11.19,11.29,18204 PEP,20060927,11.29,11.29,10.91,11.08,12859 PEP,20060928,11.10,11.49,10.90,11.40,13046 PEP,20060929,11.49,11.60,11.20,11.40,33677 PEP,20061002,11.50,11.67,11.23,11.45,168289 PEP,20061003,11.40,11.50,11.23,11.50,12777 PEP,20061004,11.50,11.60,11.36,11.55,16075 PEP,20061005,11.58,11.79,11.50,11.71,215587 PEP,20061006,11.79,12.45,11.79,12.25,194515 PEP,20061009,12.30,12.75,12.30,12.42,74540 PEP,20061010,12.54,12.54,12.30,12.40,19636 PEP,20061011,12.20,12.50,12.15,12.40,12615 PEP,20061012,12.40,12.70,12.18,12.50,91681 PEP,20061013,12.70,13.45,12.50,13.25,115987 PEP,20061016,13.46,13.70,13.10,13.55,119378 PEP,20061017,13.70,13.70,13.38,13.45,125387 PEP,20061018,13.25,13.25,12.76,12.81,24292 PEP,20061019,12.80,13.30,12.76,13.03,18793 PEP,20061020,13.02,13.30,13.02,13.07,39472 PEP,20061023,13.30,13.30,12.95,12.99,11466 PEP,20061024,12.92,13.10,12.92,13.00,21637 PEP,20061025,12.92,13.00,12.83,12.95,11239 PEP,20061026,12.80,12.99,12.73,12.83,37709 PEP,20061027,12.85,12.99,12.82,12.90,26071 PEP,20061030,12.95,12.95,12.60,12.70,17010 PEP,20061031,12.78,12.99,12.53,12.89,18788 PEP,20061102,12.80,12.94,12.80,12.80,5496 PEP,20061103,12.80,13.29,12.70,13.29,36652 PEP,20061106,13.20,13.20,13.00,13.10,53152 PEP,20061107,13.06,13.06,12.80,12.80,115038 PEP,20061108,12.98,14.47,12.82,14.39,229587 PEP,20061109,14.39,14.65,14.04,14.05,91267 PEP,20061110,14.05,14.75,13.95,14.75,86064 PEP,20061113,14.69,14.75,14.10,14.38,45364 PEP,20061114,14.40,14.65,14.15,14.60,44508 PEP,20061115,14.64,14.65,13.79,13.85,31993 PEP,20061116,13.60,14.10,13.60,13.80,20091 PEP,20061117,13.70,13.80,13.31,13.50,16363 PEP,20061120,13.31,14.00,13.31,13.74,40190 PEP,20061121,13.80,13.95,13.74,13.80,27149 PEP,20061122,13.86,14.20,13.80,13.99,89659 PEP,20061123,14.25,15.24,14.10,15.10,215793 PEP,20061124,15.10,15.21,14.80,15.13,23578 PEP,20061127,15.20,15.40,14.80,15.16,16431 PEP,20061128,14.89,15.47,14.77,15.43,24843 PEP,20061129,15.50,15.70,15.20,15.50,36402 PEP,20061130,15.50,15.88,14.91,15.88,75988 PEP,20061201,15.79,16.24,15.65,15.99,32160 PEP,20061204,15.99,16.39,15.97,16.17,40808 PEP,20061205,16.19,16.19,15.75,15.76,14928 PEP,20061206,15.75,16.00,15.50,15.84,30449 PEP,20061207,15.90,16.00,15.75,15.90,17003 PEP,20061208,15.86,16.05,15.65,15.71,21869 PEP,20061211,15.67,16.10,15.60,15.79,14442 PEP,20061212,16.00,16.70,15.99,16.32,89555 PEP,20061213,16.69,16.69,16.28,16.55,123821 PEP,20061214,16.51,16.60,16.30,16.50,47967 PEP,20061215,16.31,16.31,15.00,15.81,36877 PEP,20061218,15.55,15.94,14.99,15.62,173330 PEP,20061219,15.47,15.47,15.12,15.15,125244 PEP,20061220,15.15,15.20,15.05,15.10,150258 PEP,20061221,15.08,15.40,15.08,15.30,17129 PEP,20061222,15.30,15.40,15.00,15.00,27905 PEP,20061227,15.01,15.85,15.01,15.40,8488 PEP,20061228,15.50,15.51,14.82,14.90,54340 PEP,20061229,15.00,15.25,15.00,15.25,19225 PEP,20070102,15.25,15.49,14.65,14.65,243717 PEP,20070103,14.75,15.00,14.10,14.80,202976 PEP,20070104,14.83,15.10,14.45,14.70,35622 PEP,20070105,14.75,15.20,14.75,14.90,19205 PEP,20070108,14.92,15.10,14.92,15.10,15687 PEP,20070109,15.20,15.75,15.20,15.64,187953 PEP,20070110,15.75,16.27,15.75,15.94,124683 PEP,20070111,16.01,16.20,15.90,16.15,140606 PEP,20070112,16.15,16.34,16.15,16.25,187058 PEP,20070115,16.34,17.30,16.33,16.85,218529 PEP,20070116,17.20,17.30,16.88,17.19,98617 PEP,20070117,17.40,18.00,17.40,17.74,123842 PEP,20070118,18.10,18.55,18.10,18.40,155381 PEP,20070119,18.40,18.40,17.78,17.99,136453 PEP,20070122,18.16,18.38,18.00,18.29,19612 PEP,20070123,18.05,18.23,17.06,17.90,199082 PEP,20070124,18.00,18.00,17.50,17.80,61310 PEP,20070125,17.80,18.01,17.55,17.80,15375 PEP,20070126,17.70,17.75,17.55,17.57,12355 PEP,20070129,17.75,17.94,17.70,17.73,17458 PEP,20070130,17.80,17.98,17.30,17.80,11897 PEP,20070131,17.76,18.00,17.42,17.99,44880 PEP,20070201,18.10,18.19,17.41,18.17,61533 PEP,20070202,18.17,18.17,17.62,18.00,10677 PEP,20070205,18.00,18.00,17.57,17.98,4309 PEP,20070206,17.70,18.00,17.70,18.00,16909 PEP,20070207,17.75,18.00,17.55,17.95,13209 PEP,20070208,17.75,17.90,17.43,17.80,56239 PEP,20070209,17.51,17.85,17.50,17.81,4581 PEP,20070212,17.80,17.95,17.61,17.90,17866 PEP,20070213,17.80,17.95,17.80,17.94,4167 PEP,20070214,17.90,19.40,17.90,19.06,114646 PEP,20070215,19.10,19.30,19.10,19.30,19526 PEP,20070216,19.30,19.30,18.68,18.95,12782 PEP,20070219,18.52,18.84,18.06,18.75,19258 PEP,20070220,18.28,18.75,18.28,18.75,20177 PEP,20070221,18.50,18.85,18.35,18.70,12863 PEP,20070222,18.70,18.70,18.40,18.50,9011 PEP,20070223,18.55,18.65,18.01,18.52,59661 PEP,20070226,18.40,18.64,17.50,18.20,113166 PEP,20070227,18.15,18.15,17.25,17.60,42139 PEP,20070228,16.82,17.80,16.50,17.78,66183 PEP,20070301,17.79,18.00,16.90,17.40,22016 PEP,20070302,17.05,17.90,17.05,17.90,34789 PEP,20070305,17.50,17.74,16.81,17.55,14041 PEP,20070306,17.54,18.50,17.54,18.30,26027 PEP,20070307,18.41,19.08,18.30,18.30,41372 PEP,20070308,18.50,19.50,18.30,19.50,164954 PEP,20070309,19.90,19.99,19.35,19.98,81675 PEP,20070312,20.00,22.00,20.00,21.24,112728 PEP,20070313,21.24,21.50,20.50,21.20,37695 PEP,20070314,20.00,21.35,19.35,20.59,63867 PEP,20070315,21.24,21.24,20.50,20.98,38538 PEP,20070316,20.70,21.00,20.61,20.80,21353 PEP,20070319,21.35,23.28,21.35,22.70,108308 PEP,20070320,23.30,25.00,22.80,24.61,95724 PEP,20070321,25.00,26.20,24.25,24.25,138290 PEP,20070322,24.70,25.02,24.05,24.40,45548 PEP,20070323,24.50,26.64,24.45,26.60,90625 PEP,20070326,27.01,28.49,27.00,27.89,60099 PEP,20070327,28.40,28.50,26.61,27.33,25542 PEP,20070328,27.25,27.25,26.05,26.20,34423 PEP,20070329,26.20,27.75,26.20,27.29,74446 PEP,20070330,27.88,27.88,26.50,27.20,34909 PEP,20070402,27.80,27.80,26.25,27.00,23421 PEP,20070403,27.79,29.80,27.30,29.00,90248 PEP,20070404,29.89,29.99,28.50,28.50,27741 PEP,20070405,28.01,29.50,28.00,28.99,14473 PEP,20070410,29.00,30.00,29.00,29.30,20675 PEP,20070411,30.02,31.44,30.02,30.90,120837 PEP,20070412,31.00,31.00,27.90,29.70,85940 PEP,20070413,29.40,29.70,29.10,29.68,60751 PEP,20070416,30.00,30.44,29.01,29.39,61677 PEP,20070417,29.00,29.55,28.60,29.10,18043 PEP,20070418,29.20,29.75,28.60,29.50,45590 PEP,20070419,29.50,29.50,28.10,28.70,23982 PEP,20070420,28.07,29.40,28.07,29.00,39676 PEP,20070423,29.00,29.18,28.10,28.90,51418 PEP,20070424,28.80,28.80,27.12,27.95,36595 PEP,20070425,28.88,29.74,28.40,28.50,65344 PEP,20070426,29.13,29.25,28.50,28.90,166742 PEP,20070427,29.45,30.80,29.00,30.00,55930 PEP,20070430,30.69,30.69,29.00,30.00,19943 PEP,20070502,29.41,30.48,29.41,30.10,12404 PEP,20070504,30.20,31.86,30.10,31.80,42151 PEP,20070507,31.80,32.00,31.17,31.17,28036 PEP,20070508,33.40,34.00,31.34,31.55,199323 PEP,20070509,31.98,32.49,31.00,31.75,36980 PEP,20070510,31.85,31.85,29.90,30.00,40184 PEP,20070511,28.10,30.98,28.00,30.98,37380 PEP,20070514,31.98,31.98,30.00,30.68,21712 PEP,20070515,30.20,30.50,29.30,29.62,11725 PEP,20070516,29.00,29.02,28.00,28.70,49014 PEP,20070517,29.50,29.50,28.30,28.50,22646 PEP,20070518,29.00,29.50,28.50,29.40,66718 PEP,20070521,29.37,30.99,28.60,29.50,27327 PEP,20070522,29.55,30.00,28.00,28.41,52921 PEP,20070523,29.23,31.50,28.60,31.25,85362 PEP,20070524,31.00,33.36,30.91,33.00,280558 PEP,20070525,33.00,34.52,32.00,34.30,103422 PEP,20070528,34.50,37.99,34.50,35.34,89857 PEP,20070529,35.50,36.00,34.10,35.00,54802 PEP,20070530,33.50,36.40,33.50,35.30,36329 PEP,20070531,39.20,39.80,36.00,36.50,185359 PEP,20070601,36.50,37.00,35.80,35.85,335006 PEP,20070604,36.20,36.49,35.10,35.10,62298 PEP,20070605,35.89,35.89,34.90,34.92,142239 PEP,20070606,34.25,34.80,32.80,33.40,62705 PEP,20070608,32.32,32.94,32.10,32.94,16557 PEP,20070611,34.25,35.60,34.25,35.00,66542 PEP,20070612,35.40,35.40,34.60,34.80,54148 PEP,20070613,34.80,34.80,34.02,34.40,151117 PEP,20070614,34.83,34.90,34.50,34.90,36549 PEP,20070615,35.50,35.50,34.21,35.00,44403 PEP,20070618,34.88,36.05,34.10,35.24,57714 PEP,20070619,35.01,36.98,35.01,36.89,106292 PEP,20070620,37.00,37.00,35.25,35.25,85852 PEP,20070621,36.38,36.38,35.06,35.70,167252 PEP,20070622,36.39,36.39,35.21,35.31,39417 PEP,20070625,35.40,35.59,34.30,35.58,58197 PEP,20070626,35.80,38.29,35.80,37.50,136286 PEP,20070627,36.50,39.00,36.50,38.50,409105 PEP,20070628,38.50,39.18,38.35,39.00,132912 PEP,20070629,38.90,39.00,37.50,39.00,116325 PEP,20070702,38.80,38.90,38.00,38.60,37870 PEP,20070703,38.90,41.00,38.10,40.71,82367 PEP,20070704,40.99,42.00,40.80,41.50,17941 PEP,20070705,41.50,41.50,40.00,41.40,33424 PEP,20070706,41.00,43.20,40.50,40.99,109613 PEP,20070709,40.04,41.00,39.90,40.00,100815 PEP,20070710,39.50,39.70,39.00,39.25,62280 PEP,20070711,39.00,39.00,38.05,38.50,62405 PEP,20070712,38.00,40.00,37.99,40.00,126759 PEP,20070713,41.00,41.00,39.00,39.84,9497 PEP,20070716,39.90,39.90,37.70,38.50,39746 PEP,20070717,39.00,39.00,37.50,39.00,23784 PEP,20070718,39.10,39.99,38.20,38.90,27929 PEP,20070719,38.30,39.50,38.30,39.00,59851 PEP,20070720,39.00,39.40,38.00,38.50,32025 PEP,20070723,38.80,39.10,38.00,38.70,90874 PEP,20070724,38.70,39.00,37.03,37.10,68150 PEP,20070725,36.70,37.90,35.60,37.87,59593 PEP,20070726,37.80,37.80,36.00,36.70,39632 PEP,20070727,35.16,37.25,34.55,36.80,35419 PEP,20070730,36.30,37.40,36.00,37.39,21787 PEP,20070731,37.40,38.60,37.03,37.90,12558 PEP,20070801,36.35,36.90,36.20,36.78,55814 PEP,20070802,36.30,37.40,36.30,37.10,6888 PEP,20070803,36.90,37.10,36.12,36.30,6815 PEP,20070806,36.10,36.10,34.55,36.00,25269 PEP,20070807,36.90,36.90,35.00,36.00,61559 PEP,20070808,36.99,37.00,36.00,36.15,76056 PEP,20070809,38.53,39.85,36.70,39.00,169361 PEP,20070810,38.05,38.90,35.50,37.00,67617 PEP,20070813,37.50,39.20,37.50,39.20,41179 PEP,20070814,39.00,39.19,38.50,38.97,22988 PEP,20070816,37.49,37.50,33.75,36.80,99096 PEP,20070817,36.10,37.80,33.50,36.90,82503 PEP,20070820,37.50,38.10,35.80,36.29,27241 PEP,20070821,36.29,36.29,34.15,34.61,24921 PEP,20070822,34.50,35.90,33.90,35.90,30996 PEP,20070823,36.80,36.80,34.72,35.50,40828 PEP,20070824,35.40,35.95,34.51,35.95,7625 PEP,20070827,35.93,36.19,35.00,35.94,72241 PEP,20070828,35.60,35.80,35.00,35.70,50642 PEP,20070829,34.51,35.05,34.50,35.00,26303 PEP,20070830,35.95,35.95,33.60,35.04,25213 PEP,20070831,35.25,35.40,34.56,35.37,42823 PEP,20070903,35.39,35.39,34.51,34.99,19286 PEP,20070904,35.00,35.00,34.65,34.90,27424 PEP,20070905,34.66,34.78,34.01,34.78,22864 PEP,20070906,34.40,34.97,34.08,34.89,14577 PEP,20070907,34.90,34.95,31.95,34.70,104868 PEP,20070910,33.31,34.67,33.31,34.65,17775 PEP,20070911,34.55,35.18,34.55,35.18,33437 PEP,20070912,35.20,36.37,34.80,35.76,133080 PEP,20070913,36.00,37.94,35.50,37.49,51070 PEP,20070914,37.57,37.57,36.50,36.99,14225 PEP,20070917,36.52,37.60,36.45,37.50,21051 PEP,20070918,36.89,37.50,36.00,37.50,116345 PEP,20070919,37.97,37.97,37.50,37.50,91357 PEP,20070920,37.79,37.94,37.01,37.01,6488 PEP,20070921,37.50,37.79,37.16,37.50,36044 PEP,20070924,37.88,37.88,37.15,37.16,2027 PEP,20070925,37.16,37.20,36.55,36.55,33128 PEP,20070926,36.55,36.55,36.10,36.25,6043 PEP,20070927,36.50,36.98,35.41,35.95,6536 PEP,20070928,35.95,35.95,34.75,34.75,23787 PEP,20071001,34.75,34.75,34.25,34.50,13117 PEP,20071002,35.00,35.30,34.30,34.50,21346 PEP,20071003,34.51,34.51,33.78,34.40,7650 PEP,20071004,34.60,34.60,33.91,34.40,46851 PEP,20071005,34.50,34.60,33.03,33.60,137741 PEP,20071008,33.56,34.55,33.50,34.00,64754 PEP,20071009,34.35,35.45,34.35,35.45,20541 PEP,20071010,35.90,37.30,35.00,37.30,80685 PEP,20071011,37.15,37.40,36.51,37.30,20018 PEP,20071012,37.00,38.30,36.37,38.00,16803 PEP,20071015,38.30,38.30,37.80,38.02,13535 PEP,20071016,37.62,37.98,37.40,37.98,8877 PEP,20071017,37.11,38.30,37.11,38.30,34881 PEP,20071018,37.50,39.33,37.50,38.35,31499 PEP,20071019,38.45,39.40,37.75,39.25,21125 PEP,20071022,38.40,39.25,38.05,39.00,15691 PEP,20071023,38.22,39.70,38.22,39.70,21450 PEP,20071024,39.15,41.14,39.15,40.57,33352 PEP,20071025,40.99,41.80,40.15,41.80,38054 PEP,20071026,41.85,41.85,41.35,41.50,20299 PEP,20071029,40.55,41.50,40.55,41.00,15026 PEP,20071030,42.40,42.40,38.50,40.65,53711 PEP,20071031,40.15,40.66,39.30,40.66,14395 PEP,20071102,39.50,39.90,39.31,39.90,13625 PEP,20071105,40.00,40.50,38.80,39.00,17546 PEP,20071106,38.77,38.77,37.55,37.60,23420 PEP,20071107,37.90,37.90,35.13,36.15,28730 PEP,20071108,33.63,35.20,33.63,35.00,54439 PEP,20071109,35.00,38.00,34.80,38.00,368410 PEP,20071112,37.11,38.00,36.61,37.50,32336 PEP,20071113,37.45,37.90,36.62,37.00,25884 PEP,20071114,37.80,38.00,36.52,37.00,20520 PEP,20071115,36.50,36.50,33.30,36.00,328830 PEP,20071116,35.15,35.15,34.06,34.70,85545 PEP,20071119,34.70,35.96,33.99,34.15,10963 PEP,20071120,34.30,35.15,33.02,35.15,515840 PEP,20071121,34.97,34.97,33.50,33.50,17201 PEP,20071122,33.10,33.98,30.22,33.98,67142 PEP,20071123,33.90,34.80,33.90,34.00,34629 PEP,20071126,34.61,34.61,33.16,33.42,10022 PEP,20071127,32.80,32.81,31.77,32.59,20098 PEP,20071128,32.50,34.48,31.90,34.47,18429 PEP,20071129,34.77,34.77,33.85,34.50,18914 PEP,20071130,34.70,34.98,34.00,34.98,17624 PEP,20071203,35.09,35.98,34.20,35.80,19881 PEP,20071204,35.50,36.38,34.90,36.35,19785 PEP,20071205,36.00,37.00,36.00,37.00,17173 PEP,20071206,37.45,37.90,36.38,37.50,10834 PEP,20071207,37.50,38.03,37.50,37.50,117070 PEP,20071210,37.97,37.97,37.50,37.87,4917 PEP,20071211,37.50,39.00,37.00,39.00,39358 PEP,20071212,37.50,38.89,37.50,38.47,16860 PEP,20071213,38.00,38.00,36.91,37.30,26319 PEP,20071214,37.00,37.20,36.10,37.20,32337 PEP,20071217,36.05,36.50,35.10,36.50,44548 PEP,20071218,36.60,36.60,34.90,36.50,58100 PEP,20071219,35.75,36.04,35.75,36.00,21126 PEP,20071220,35.70,36.50,35.51,36.50,8104 PEP,20071221,36.50,36.50,35.71,36.20,23122 PEP,20071227,36.20,37.62,35.55,37.27,38520 PEP,20071228,37.60,38.48,37.00,37.00,74905 PEP,20080102,36.51,37.35,36.49,37.09,2978 PEP,20080103,37.85,37.85,35.70,36.25,10948 PEP,20080104,36.50,36.50,35.92,36.49,3803 PEP,20080107,35.71,36.00,34.86,34.86,18505 PEP,20080108,35.00,35.00,33.60,34.40,14443 PEP,20080109,33.50,34.00,32.50,34.00,28127 PEP,20080110,34.00,34.00,31.73,31.99,30533 PEP,20080111,31.90,31.90,29.90,29.90,29405 PEP,20080114,28.30,29.50,27.00,29.50,296356 PEP,20080115,29.00,29.58,27.50,27.51,47074 PEP,20080116,26.77,26.80,25.50,25.95,84872 PEP,20080117,25.95,28.50,25.95,27.00,64471 PEP,20080118,27.50,27.50,26.54,27.50,19174 PEP,20080121,26.20,27.00,26.20,26.25,59636 PEP,20080122,25.10,27.50,25.10,27.50,20310 PEP,20080123,27.60,28.50,26.50,27.50,74746 PEP,20080124,28.65,28.74,28.01,28.73,14017 PEP,20080125,29.70,29.70,28.50,29.48,13335 PEP,20080128,28.60,29.20,28.50,29.14,9070 PEP,20080129,29.19,30.66,29.19,30.30,10257 PEP,20080130,30.30,30.35,29.90,30.28,9886 PEP,20080131,30.10,30.10,29.70,29.70,9796 PEP,20080201,30.15,30.15,29.01,30.00,4026 PEP,20080204,30.25,30.25,28.55,28.55,32301 PEP,20080205,28.55,28.55,27.80,28.00,6658 PEP,20080206,26.50,29.49,26.50,28.80,12616 PEP,20080207,29.40,29.40,27.66,28.49,1241 PEP,20080208,28.44,29.90,28.00,29.90,5398 PEP,20080211,29.01,30.40,29.01,30.05,1781 PEP,20080212,29.90,30.55,29.51,30.50,8531 PEP,20080213,30.60,30.60,30.20,30.40,1836 PEP,20080214,31.00,31.34,30.25,30.37,5873 PEP,20080215,30.39,30.39,29.65,30.35,825 PEP,20080218,30.35,30.35,29.55,30.30,3461 PEP,20080219,30.34,30.34,29.70,30.30,2851 PEP,20080220,30.30,30.30,29.35,30.25,4303 PEP,20080221,29.51,30.74,29.40,29.40,96479 PEP,20080222,30.45,30.45,29.00,29.46,2040 PEP,20080225,29.10,30.29,29.00,29.37,2619 PEP,20080226,29.50,29.50,28.60,28.80,6569 PEP,20080227,29.20,29.20,28.75,28.75,2300 PEP,20080228,29.20,29.20,28.25,28.69,103312 PEP,20080229,28.79,28.79,27.50,27.75,3652 PEP,20080303,27.90,28.00,26.60,27.80,4922 PEP,20080304,27.75,28.30,27.20,28.20,1188 PEP,20080305,28.20,29.49,28.20,29.00,78175 PEP,20080306,29.00,29.49,28.50,29.00,29929 PEP,20080307,28.11,28.95,27.60,28.90,7286 PEP,20080310,28.90,29.40,28.05,28.10,5496 PEP,20080311,29.15,29.15,28.11,29.00,3086 PEP,20080312,29.00,29.00,28.80,28.80,1589 PEP,20080313,28.60,28.60,28.10,28.50,1167 PEP,20080314,28.45,30.00,28.45,29.10,19655 PEP,20080317,29.00,29.80,28.50,28.50,75888 PEP,20080318,29.00,29.29,28.80,29.00,1113 PEP,20080319,29.60,29.60,28.25,29.00,3238 PEP,20080320,28.50,29.90,28.40,29.88,2702 PEP,20080325,29.88,29.88,29.00,29.15,5129 PEP,20080326,29.00,29.15,28.71,29.15,72408 PEP,20080327,29.00,29.30,29.00,29.10,1167 PEP,20080328,29.10,29.20,28.65,29.20,2866 PEP,20080331,29.20,29.20,28.75,29.00,3556 PEP,20080401,29.50,29.50,28.80,29.00,1941 PEP,20080402,29.00,29.00,28.81,28.90,1666 PEP,20080403,29.33,29.33,28.80,29.00,761 PEP,20080404,29.21,30.60,29.21,29.70,17447 PEP,20080407,29.90,30.50,29.90,30.13,3171 PEP,20080408,29.97,30.00,29.51,30.00,3093 PEP,20080409,29.99,29.99,29.65,29.89,9051 PEP,20080410,30.00,30.00,29.46,29.61,17566 PEP,20080411,30.00,30.20,29.70,30.20,6129 PEP,20080414,30.15,30.20,29.51,30.20,4200 PEP,20080415,30.48,30.48,29.62,30.00,3038 PEP,20080416,30.19,30.19,29.58,30.00,761 PEP,20080417,30.14,30.14,29.10,29.90,1258 PEP,20080418,29.95,29.95,29.21,29.95,671 PEP,20080421,29.95,29.95,28.70,29.20,5801 PEP,20080422,28.61,28.75,27.70,28.00,8675 PEP,20080423,28.00,28.00,26.80,27.00,10736 PEP,20080424,26.95,27.44,26.60,27.09,34484 PEP,20080425,27.20,27.60,26.60,27.10,22579 PEP,20080428,27.40,28.30,27.40,27.85,12452 PEP,20080429,27.70,27.70,27.05,27.45,2608 PEP,20080430,27.95,28.69,27.05,28.69,2973 PEP,20080505,29.10,29.10,27.70,28.45,13846 PEP,20080506,28.53,28.53,27.77,28.40,551 PEP,20080507,28.40,28.40,27.60,28.20,3761 PEP,20080508,28.00,28.00,27.16,27.23,37248 PEP,20080509,27.85,27.85,26.60,27.79,45484 PEP,20080512,27.78,27.78,27.00,27.78,56250 PEP,20080513,27.78,27.78,27.02,27.05,19624 PEP,20080514,27.71,27.71,27.00,27.45,42046 PEP,20080515,26.90,27.45,26.80,27.20,6238 PEP,20080516,27.00,27.35,27.00,27.15,5836 PEP,20080519,27.45,27.45,26.90,27.19,28035 PEP,20080520,27.49,27.50,27.05,27.35,3019 PEP,20080521,27.34,27.35,27.00,27.25,15748 PEP,20080523,26.90,27.30,26.90,27.30,1430 PEP,20080526,27.30,27.30,27.00,27.30,5514 PEP,20080527,27.30,27.30,27.00,27.20,4296 PEP,20080528,27.30,27.50,27.30,27.35,8032 PEP,20080529,27.50,27.89,27.50,27.89,5190 PEP,20080530,27.89,27.89,27.57,27.59,5780 PEP,20080602,27.59,27.70,26.80,27.60,5292 PEP,20080603,27.69,27.69,27.25,27.65,1869 PEP,20080604,27.65,28.05,27.65,28.00,17368 PEP,20080605,28.50,29.00,28.20,28.99,13333 PEP,20080606,28.99,29.00,28.36,29.00,3899 PEP,20080609,29.00,29.20,28.75,29.00,2816 PEP,20080610,29.00,29.00,27.80,28.40,61166 PEP,20080611,27.31,28.87,27.31,28.80,26873 PEP,20080612,27.40,28.79,27.40,28.79,5345 PEP,20080613,28.60,28.80,27.65,28.00,16469 PEP,20080616,28.79,28.79,27.56,28.00,18441 PEP,20080617,28.50,28.50,28.49,28.49,51 PEP,20080618,28.49,28.49,27.70,27.99,2055 PEP,20080619,28.00,28.00,27.50,28.00,6318 PEP,20080620,28.38,29.00,27.55,29.00,5795 PEP,20080623,29.00,29.00,27.60,28.49,23828 PEP,20080624,28.78,28.78,27.86,27.90,30135 PEP,20080625,28.47,28.47,27.86,27.97,11386 PEP,20080626,28.15,28.44,28.00,28.30,4186 PEP,20080627,28.00,28.99,27.57,28.99,6948 PEP,20080630,28.98,28.98,28.00,28.00,31413 PEP,20080701,28.00,28.34,27.10,27.70,3139 PEP,20080702,27.99,27.99,27.50,27.97,3109 PEP,20080703,27.60,27.60,27.07,27.15,55183 PEP,20080704,27.99,27.99,27.15,27.39,25989 PEP,20080707,27.35,27.70,26.02,27.70,7910 PEP,20080708,27.64,27.64,26.40,27.50,94735 PEP,20080709,27.39,27.90,27.07,27.70,7837 PEP,20080710,27.49,28.00,27.25,27.50,303687 PEP,20080711,27.20,27.20,26.37,26.40,33249 PEP,20080714,26.80,26.80,26.05,26.50,10123 PEP,20080715,26.50,26.50,24.10,25.50,103634 PEP,20080716,25.10,26.00,25.00,25.50,35746 PEP,20080717,25.25,26.00,25.25,26.00,13027 PEP,20080718,26.51,26.51,25.60,25.80,18565 PEP,20080721,26.50,26.50,25.52,26.50,29773 PEP,20080722,26.80,26.98,26.40,26.79,225300 PEP,20080723,26.98,27.98,26.45,27.98,7022 PEP,20080724,27.94,28.21,27.80,28.20,11338 PEP,20080725,27.11,28.50,27.11,28.50,2454 PEP,20080728,28.99,28.99,28.00,28.98,6551 PEP,20080729,28.98,28.98,28.50,28.98,2085 PEP,20080730,28.89,30.29,28.60,30.29,5737 PEP,20080731,30.48,30.48,29.05,30.29,26590 PEP,20080801,30.29,30.50,29.77,30.50,5338 PEP,20080804,30.93,30.93,30.00,30.90,2205 PEP,20080805,30.90,30.90,29.00,30.80,3271 PEP,20080806,30.50,30.60,29.35,29.69,6198 PEP,20080807,29.69,29.90,28.12,28.50,104824 PEP,20080808,29.00,29.00,28.36,28.90,816 PEP,20080811,29.00,29.00,28.04,28.89,853 PEP,20080812,28.12,28.89,28.00,28.89,755 PEP,20080813,28.95,28.95,28.89,28.89,161 PEP,20080814,28.89,30.30,28.11,30.30,7210 PEP,20080818,30.30,30.55,29.85,30.50,803 PEP,20080819,30.29,30.29,29.00,29.10,1913 PEP,20080820,30.08,30.08,29.15,29.90,16479 PEP,20080821,29.00,29.80,29.00,29.80,200 PEP,20080822,30.00,30.00,28.90,30.00,18894 PEP,20080825,30.00,30.50,29.90,29.90,3419 PEP,20080826,30.50,30.50,29.23,29.82,895 PEP,20080827,30.35,30.35,29.90,30.35,5282 PEP,20080828,30.45,30.50,29.57,30.30,6397 PEP,20080829,30.50,31.00,30.00,31.00,6377 PEP,20080901,30.03,30.80,30.03,30.80,95 PEP,20080902,30.80,30.80,30.00,30.44,93039 PEP,20080903,30.43,30.43,30.06,30.06,2662 PEP,20080904,29.52,31.20,29.52,31.20,7529 PEP,20080905,30.99,31.00,30.21,31.00,2376 PEP,20080908,31.00,31.20,30.63,30.97,2194 PEP,20080909,30.98,30.98,30.30,30.41,809 PEP,20080910,30.41,30.41,29.50,29.50,4656 PEP,20080911,30.00,30.00,29.22,29.45,20545 PEP,20080912,29.45,30.35,29.25,30.35,1555 PEP,20080915,30.00,30.25,29.22,30.25,4398 PEP,20080916,29.21,30.23,29.21,30.23,1810 PEP,20080917,30.25,30.25,29.53,30.00,8904 PEP,20080918,29.00,30.00,29.00,30.00,15466 PEP,20080919,30.15,30.25,30.00,30.25,6964 PEP,20080922,30.10,30.10,30.00,30.00,15 PEP,20080923,30.00,30.00,29.30,29.51,321 PEP,20080924,30.00,30.00,29.30,29.94,724 PEP,20080925,29.96,29.96,29.52,29.52,25285 PEP,20080926,29.60,29.60,29.55,29.60,1425 PEP,20080929,29.22,29.70,28.10,29.59,2330 PEP,20080930,28.16,29.00,28.15,29.00,13943 PEP,20081001,28.50,29.50,28.50,29.00,1803 PEP,20081002,29.50,29.50,28.54,28.65,5253 PEP,20081003,28.90,28.90,28.25,28.80,509 PEP,20081006,28.28,28.28,26.31,28.00,6038 PEP,20081007,27.99,27.99,26.11,26.80,37305 PEP,20081008,26.10,27.50,25.17,27.00,20013 PEP,20081009,27.00,27.00,26.75,26.88,1418 PEP,20081010,26.00,26.10,24.20,26.00,16242 PEP,20081013,25.98,27.07,25.80,27.06,11096 PEP,20081014,26.87,26.88,26.30,26.75,13116 PEP,20081015,27.00,27.00,24.10,24.45,42946 PEP,20081016,24.35,24.66,22.50,24.66,18555 PEP,20081017,24.55,24.62,23.75,24.50,19567 PEP,20081020,25.00,25.00,23.31,24.00,18556 PEP,20081021,24.30,24.85,23.75,23.75,19503 PEP,20081022,23.61,23.61,21.50,22.49,30136 PEP,20081023,21.76,23.10,20.10,23.10,24400 PEP,20081024,21.82,23.00,21.82,23.00,19537 PEP,20081027,22.89,23.50,21.51,23.50,4325 PEP,20081028,22.90,24.89,22.90,24.89,4627 PEP,20081029,26.23,26.23,23.50,23.50,35185 PEP,20081030,23.50,23.50,21.50,22.02,139008 PEP,20081031,21.99,22.50,21.52,21.70,40867 PEP,20081103,22.20,22.50,21.70,21.70,32149 PEP,20081104,22.10,22.36,21.92,22.00,63199 PEP,20081105,23.95,23.95,21.16,22.00,18161 PEP,20081106,21.98,21.98,21.16,21.20,27854 PEP,20081107,21.20,21.49,20.20,21.30,40195 PEP,20081110,21.33,21.54,20.40,21.39,43188 PEP,20081112,21.39,21.39,20.50,20.50,16849 PEP,20081113,20.50,20.50,20.20,20.20,15446 PEP,20081114,20.22,21.00,19.73,20.00,76504 PEP,20081117,20.00,20.00,19.55,19.98,1877 PEP,20081118,19.90,19.90,19.00,19.70,36401 PEP,20081119,19.69,19.69,19.01,19.17,97322 PEP,20081120,19.02,19.30,18.20,19.30,31392 PEP,20081121,19.00,19.40,19.00,19.29,48985