Spreadsheet: 818564d1676916725-looking-for-non-vba-formula-to-annualize-daily-returns-looking-for-non-vba-formula-to-annualize-daily-returns
Sheet: Sheet1

Date | Close* | Open | High | Low | Adj Close** | Volume | Daily returns based on Adj. Close** | Daily returns based on Close* | Average Daily return based on Adj. Close** | Average Daily return based on Close* | Annualized return based on Daily Adj. Close** | Annualized return based on Daily Close*
2007-01-03 00:00:00 | 1416.6 | 1418.03 | 1429.42 | 1407.86 | 1416.6 | 3429160000
2007-01-04 00:00:00 | 1418.34 | 1416.6 | 1421.84 | 1408.43 | 1418.34 | 3004460000
2007-01-05 00:00:00 | 1409.71 | 1418.34 | 1418.34 | 1405.75 | 1409.71 | 2919400000
2007-01-08 00:00:00 | 1412.84 | 1409.26 | 1414.98 | 1403.97 | 1412.84 | 2763340000
2007-01-09 00:00:00 | 1412.11 | 1412.84 | 1415.61 | 1405.42 | 1412.11 | 3038380000
2007-01-10 00:00:00 | 1414.85 | 1408.7 | 1415.99 | 1405.32 | 1414.85 | 2764660000
2007-01-11 00:00:00 | 1423.82 | 1414.84 | 1427.12 | 1414.84 | 1423.82 | 2857870000
2007-01-12 00:00:00 | 1430.73 | 1423.82 | 1431.23 | 1422.58 | 1430.73 | 2686480000
2007-01-16 00:00:00 | 1431.9 | 1430.73 | 1433.93 | 1428.62 | 1431.9 | 2599530000
2007-01-17 00:00:00 | 1430.62 | 1431.77 | 1435.27 | 1428.57 | 1430.62 | 2690270000
2007-01-18 00:00:00 | 1426.37 | 1430.59 | 1432.96 | 1424.21 | 1426.37 | 2822430000
2007-01-19 00:00:00 | 1430.5 | 1426.35 | 1431.57 | 1425.19 | 1430.5 | 2777480000
2007-01-22 00:00:00 | 1422.95 | 1430.47 | 1431.39 | 1420.4 | 1422.95 | 2540120000
2007-01-23 00:00:00 | 1427.99 | 1422.95 | 1431.33 | 1421.66 | 1427.99 | 2975070000
2007-01-24 00:00:00 | 1440.13 | 1427.96 | 1440.14 | 1427.96 | 1440.13 | 2783180000
2007-01-25 00:00:00 | 1423.9 | 1440.12 | 1440.69 | 1422.34 | 1423.9 | 2994330000
2007-01-26 00:00:00 | 1422.18 | 1423.9 | 1427.27 | 1416.96 | 1422.18 | 2626620000
2007-01-29 00:00:00 | 1420.62 | 1422.03 | 1426.94 | 1418.46 | 1420.62 | 2730480000
2007-01-30 00:00:00 | 1428.82 | 1420.61 | 1428.82 | 1420.61 | 1428.82 | 2706250000
2007-01-31 00:00:00 | 1438.24 | 1428.65 | 1441.61 | 1424.78 | 1438.24 | 2976690000
2007-02-01 00:00:00 | 1445.94 | 1437.9 | 1446.64 | 1437.9 | 1445.94 | 2914890000
2007-02-02 00:00:00 | 1448.39 | 1445.94 | 1449.33 | 1444.49 | 1448.39 | 2569450000
2007-02-05 00:00:00 | 1446.99 | 1448.33 | 1449.38 | 1443.85 | 1446.99 | 2439430000
2007-02-06 00:00:00 | 1448 | 1446.98 | 1450.19 | 1443.4 | 1448 | 2608710000
2007-02-07 00:00:00 | 1450.02 | 1447.41 | 1452.99 | 1446.44 | 1450.02 | 2618820000
2007-02-08 00:00:00 | 1448.31 | 1449.99 | 1450.45 | 1442.81 | 1448.31 | 2816180000
2007-02-09 00:00:00 | 1438.06 | 1448.25 | 1452.45 | 1433.44 | 1438.06 | 2951810000
2007-02-12 00:00:00 | 1433.37 | 1438 | 1439.11 | 1431.44 | 1433.37 | 2395680000
2007-02-13 00:00:00 | 1444.26 | 1433.22 | 1444.41 | 1433.22 | 1444.26 | 2652150000
2007-02-14 00:00:00 | 1455.3 | 1443.91 | 1457.65 | 1443.91 | 1455.3 | 2699290000
2007-02-15 00:00:00 | 1456.81 | 1455.15 | 1457.97 | 1453.19 | 1456.81 | 2490920000
2007-02-16 00:00:00 | 1455.54 | 1456.77 | 1456.77 | 1451.57 | 1455.54 | 2399450000
2007-02-20 00:00:00 | 1459.68 | 1455.53 | 1460.53 | 1449.2 | 1459.68 | 2337860000
2007-02-21 00:00:00 | 1457.63 | 1459.6 | 1459.6 | 1452.02 | 1457.63 | 2606980000
2007-02-22 00:00:00 | 1456.38 | 1457.29 | 1461.57 | 1450.51 | 1456.38 | 1950770000
2007-02-23 00:00:00 | 1451.19 | 1456.22 | 1456.22 | 1448.36 | 1451.19 | 2579950000
2007-02-26 00:00:00 | 1449.37 | 1451.04 | 1456.95 | 1445.48 | 1449.37 | 2822170000
2007-02-27 00:00:00 | 1399.04 | 1449.25 | 1449.25 | 1389.42 | 1399.04 | 4065230000
2007-02-28 00:00:00 | 1406.82 | 1398.64 | 1415.89 | 1396.65 | 1406.82 | 3925250000
2007-03-01 00:00:00 | 1403.17 | 1406.8 | 1409.46 | 1380.87 | 1403.17 | 3874910000
2007-03-02 00:00:00 | 1387.17 | 1403.16 | 1403.4 | 1386.87 | 1387.17 | 3312260000
2007-03-05 00:00:00 | 1374.12 | 1387.11 | 1391.86 | 1373.97 | 1374.12 | 3480520000
2007-03-06 00:00:00 | 1395.41 | 1374.06 | 1397.9 | 1374.06 | 1395.41 | 3358160000
2007-03-07 00:00:00 | 1391.97 | 1395.02 | 1401.16 | 1390.64 | 1391.97 | 3141350000
2007-03-08 00:00:00 | 1401.89 | 1391.88 | 1407.93 | 1391.88 | 1401.89 | 3014850000
2007-03-09 00:00:00 | 1402.84 | 1401.89 | 1410.15 | 1397.3 | 1402.84 | 2623050000
2007-03-12 00:00:00 | 1406.6 | 1402.8 | 1409.34 | 1398.4 | 1406.6 | 2664000000
2007-03-13 00:00:00 | 1377.95 | 1406.23 | 1406.23 | 1377.71 | 1377.95 | 3485570000
2007-03-14 00:00:00 | 1387.17 | 1377.86 | 1388.09 | 1363.98 | 1387.17 | 3758350000
2007-03-15 00:00:00 | 1392.28 | 1387.11 | 1395.73 | 1385.16 | 1392.28 | 2821900000
2007-03-16 00:00:00 | 1386.95 | 1392.28 | 1397.51 | 1383.63 | 1386.95 | 3393640000
2007-03-19 00:00:00 | 1402.06 | 1386.95 | 1403.2 | 1386.95 | 1402.06 | 2777180000
2007-03-20 00:00:00 | 1410.94 | 1402.04 | 1411.53 | 1400.7 | 1410.94 | 2795940000
2007-03-21 00:00:00 | 1435.04 | 1410.92 | 1437.77 | 1409.75 | 1435.04 | 3184770000
2007-03-22 00:00:00 | 1434.54 | 1435.04 | 1437.66 | 1429.88 | 1434.54 | 3129970000
2007-03-23 00:00:00 | 1436.11 | 1434.54 | 1438.89 | 1433.21 | 1436.11 | 2619020000
2007-03-26 00:00:00 | 1437.5 | 1436.11 | 1437.65 | 1423.28 | 1437.5 | 2754660000
2007-03-27 00:00:00 | 1428.61 | 1437.49 | 1437.49 | 1425.54 | 1428.61 | 2673040000
2007-03-28 00:00:00 | 1417.23 | 1428.35 | 1428.35 | 1414.07 | 1417.23 | 3000440000
2007-03-29 00:00:00 | 1422.53 | 1417.17 | 1426.24 | 1413.27 | 1422.53 | 2854710000
2007-03-30 00:00:00 | 1420.86 | 1422.52 | 1429.22 | 1408.9 | 1420.86 | 2903960000
2007-04-02 00:00:00 | 1424.55 | 1420.83 | 1425.49 | 1416.37 | 1424.55 | 2875880000
2007-04-03 00:00:00 | 1437.77 | 1424.27 | 1440.57 | 1424.27 | 1437.77 | 2921760000
2007-04-04 00:00:00 | 1439.37 | 1437.75 | 1440.16 | 1435.08 | 1439.37 | 2616320000
2007-04-05 00:00:00 | 1443.76 | 1438.94 | 1444.88 | 1436.67 | 1443.76 | 2357230000
2007-04-09 00:00:00 | 1444.61 | 1443.77 | 1448.1 | 1443.28 | 1444.61 | 2349410000
2007-04-10 00:00:00 | 1448.39 | 1444.58 | 1448.73 | 1443.99 | 1448.39 | 2510110000
2007-04-11 00:00:00 | 1438.87 | 1448.23 | 1448.39 | 1436.15 | 1438.87 | 2950190000
2007-04-12 00:00:00 | 1447.8 | 1438.87 | 1448.02 | 1433.91 | 1447.8 | 2770570000
2007-04-13 00:00:00 | 1452.85 | 1447.8 | 1453.11 | 1444.15 | 1452.85 | 2690020000
2007-04-16 00:00:00 | 1468.33 | 1452.84 | 1468.62 | 1452.84 | 1468.33 | 2870140000
2007-04-17 00:00:00 | 1471.48 | 1468.47 | 1474.35 | 1467.15 | 1471.48 | 2920570000
2007-04-18 00:00:00 | 1472.5 | 1471.47 | 1476.57 | 1466.41 | 1472.5 | 2971330000
2007-04-19 00:00:00 | 1470.73 | 1472.48 | 1474.23 | 1464.47 | 1470.73 | 2913610000
2007-04-20 00:00:00 | 1484.35 | 1470.69 | 1484.74 | 1470.69 | 1484.35 | 3329940000
2007-04-23 00:00:00 | 1480.93 | 1484.33 | 1487.32 | 1480.19 | 1480.93 | 2575020000
2007-04-24 00:00:00 | 1480.41 | 1480.93 | 1483.82 | 1473.74 | 1480.41 | 3119750000
2007-04-25 00:00:00 | 1495.42 | 1480.28 | 1496.59 | 1480.28 | 1495.42 | 3252590000
2007-04-26 00:00:00 | 1494.25 | 1495.27 | 1498.02 | 1491.17 | 1494.25 | 3211800000
2007-04-27 00:00:00 | 1494.07 | 1494.21 | 1497.32 | 1488.67 | 1494.07 | 2732810000
2007-04-30 00:00:00 | 1482.37 | 1494.07 | 1497.16 | 1482.29 | 1482.37 | 3093420000
2007-05-01 00:00:00 | 1486.3 | 1482.37 | 1487.27 | 1476.7 | 1486.3 | 3400350000
2007-05-02 00:00:00 | 1495.92 | 1486.13 | 1499.1 | 1486.13 | 1495.92 | 3189800000
2007-05-03 00:00:00 | 1502.39 | 1495.56 | 1503.34 | 1495.56 | 1502.39 | 3007970000
2007-05-04 00:00:00 | 1505.62 | 1502.35 | 1510.34 | 1501.8 | 1505.62 | 2761930000
2007-05-07 00:00:00 | 1509.48 | 1505.57 | 1511 | 1505.54 | 1509.48 | 2545090000
2007-05-08 00:00:00 | 1507.72 | 1509.36 | 1509.36 | 1500.66 | 1507.72 | 2795720000
2007-05-09 00:00:00 | 1512.58 | 1507.32 | 1513.8 | 1503.77 | 1512.58 | 2935550000
2007-05-10 00:00:00 | 1491.47 | 1512.33 | 1512.33 | 1491.42 | 1491.47 | 3031240000
2007-05-11 00:00:00 | 1505.85 | 1491.47 | 1506.24 | 1491.47 | 1505.85 | 2720780000
2007-05-14 00:00:00 | 1503.15 | 1505.76 | 1510.9 | 1498.34 | 1503.15 | 2776130000
2007-05-15 00:00:00 | 1501.19 | 1503.11 | 1514.83 | 1500.43 | 1501.19 | 3071020000
2007-05-16 00:00:00 | 1514.14 | 1500.75 | 1514.15 | 1500.75 | 1514.14 | 2915350000
2007-05-17 00:00:00 | 1512.75 | 1514.01 | 1517.14 | 1509.29 | 1512.75 | 2868640000
2007-05-18 00:00:00 | 1522.75 | 1512.74 | 1522.75 | 1512.74 | 1522.75 | 2959050000
2007-05-21 00:00:00 | 1525.1 | 1522.75 | 1529.87 | 1522.71 | 1525.1 | 3465360000
2007-05-22 00:00:00 | 1524.12 | 1525.1 | 1529.24 | 1522.05 | 1524.12 | 2860500000
2007-05-23 00:00:00 | 1522.28 | 1524.09 | 1532.43 | 1521.9 | 1522.28 | 3084260000
2007-05-24 00:00:00 | 1507.51 | 1522.1 | 1529.31 | 1505.18 | 1507.51 | 3365530000
2007-05-25 00:00:00 | 1515.73 | 1507.5 | 1517.41 | 1507.5 | 1515.73 | 2316250000
2007-05-29 00:00:00 | 1518.11 | 1515.55 | 1521.8 | 1512.02 | 1518.11 | 2571790000
2007-05-30 00:00:00 | 1530.23 | 1517.6 | 1530.23 | 1510.06 | 1530.23 | 2980210000
2007-05-31 00:00:00 | 1530.62 | 1530.19 | 1535.56 | 1528.26 | 1530.62 | 3335530000
2007-06-01 00:00:00 | 1536.34 | 1530.62 | 1540.56 | 1530.62 | 1536.34 | 2927020000
2007-06-04 00:00:00 | 1539.18 | 1536.28 | 1540.53 | 1532.31 | 1539.18 | 2738930000
2007-06-05 00:00:00 | 1530.95 | 1539.12 | 1539.12 | 1525.62 | 1530.95 | 2939450000
2007-06-06 00:00:00 | 1517.38 | 1530.57 | 1530.57 | 1514.13 | 1517.38 | 2964190000
2007-06-07 00:00:00 | 1490.72 | 1517.36 | 1517.36 | 1490.37 | 1490.72 | 3538470000
2007-06-08 00:00:00 | 1507.67 | 1490.71 | 1507.76 | 1487.41 | 1507.67 | 2993460000
2007-06-11 00:00:00 | 1509.12 | 1507.64 | 1515.53 | 1503.35 | 1509.12 | 2525280000
2007-06-12 00:00:00 | 1493 | 1509.12 | 1511.33 | 1492.97 | 1493 | 3056200000
2007-06-13 00:00:00 | 1515.67 | 1492.65 | 1515.7 | 1492.65 | 1515.67 | 3077930000
2007-06-14 00:00:00 | 1522.97 | 1515.58 | 1526.45 | 1515.58 | 1522.97 | 2813630000
2007-06-15 00:00:00 | 1532.91 | 1522.97 | 1538.71 | 1522.97 | 1532.91 | 3406030000
2007-06-18 00:00:00 | 1531.05 | 1532.9 | 1535.44 | 1529.31 | 1531.05 | 2480240000
2007-06-19 00:00:00 | 1533.7 | 1531.02 | 1535.85 | 1525.67 | 1533.7 | 2873590000
2007-06-20 00:00:00 | 1512.84 | 1533.68 | 1537.32 | 1512.36 | 1512.84 | 3286900000
2007-06-21 00:00:00 | 1522.19 | 1512.5 | 1522.9 | 1504.75 | 1522.19 | 3161110000
2007-06-22 00:00:00 | 1502.56 | 1522.19 | 1522.19 | 1500.74 | 1502.56 | 4284320000
2007-06-25 00:00:00 | 1497.74 | 1502.56 | 1514.29 | 1492.68 | 1497.74 | 3287250000
2007-06-26 00:00:00 | 1492.89 | 1497.68 | 1506.12 | 1490.54 | 1492.89 | 3398530000
2007-06-27 00:00:00 | 1506.34 | 1492.62 | 1506.8 | 1484.18 | 1506.34 | 3398150000
2007-06-28 00:00:00 | 1505.71 | 1506.32 | 1514.84 | 1503.41 | 1505.71 | 3006710000
2007-06-29 00:00:00 | 1503.35 | 1505.7 | 1517.53 | 1493.61 | 1503.35 | 3165410000
2007-07-02 00:00:00 | 1519.43 | 1504.66 | 1519.45 | 1504.66 | 1519.43 | 2648990000
2007-07-03 00:00:00 | 1524.87 | 1519.12 | 1526.01 | 1519.12 | 1524.87 | 1560790000
2007-07-05 00:00:00 | 1525.4 | 1524.86 | 1526.57 | 1517.72 | 1525.4 | 2622950000
2007-07-06 00:00:00 | 1530.44 | 1524.96 | 1532.4 | 1520.47 | 1530.44 | 2441520000
2007-07-09 00:00:00 | 1531.85 | 1530.43 | 1534.26 | 1527.45 | 1531.85 | 2715330000
2007-07-10 00:00:00 | 1510.12 | 1531.85 | 1531.85 | 1510.01 | 1510.12 | 3244280000
2007-07-11 00:00:00 | 1518.76 | 1509.93 | 1519.34 | 1506.1 | 1518.76 | 3082920000
2007-07-12 00:00:00 | 1547.7 | 1518.74 | 1547.92 | 1518.74 | 1547.7 | 3489600000
2007-07-13 00:00:00 | 1552.5 | 1547.68 | 1555.1 | 1544.85 | 1552.5 | 2801120000
2007-07-16 00:00:00 | 1549.52 | 1552.5 | 1555.9 | 1546.69 | 1549.52 | 2704110000
2007-07-17 00:00:00 | 1549.37 | 1549.52 | 1555.32 | 1547.74 | 1549.37 | 3007140000
2007-07-18 00:00:00 | 1546.17 | 1549.2 | 1549.2 | 1533.67 | 1546.17 | 3609220000
2007-07-19 00:00:00 | 1553.08 | 1546.13 | 1555.2 | 1546.13 | 1553.08 | 3251450000
2007-07-20 00:00:00 | 1534.1 | 1553.19 | 1553.19 | 1529.2 | 1534.1 | 3745780000
2007-07-23 00:00:00 | 1541.57 | 1534.06 | 1547.23 | 1534.06 | 1541.57 | 3102700000
2007-07-24 00:00:00 | 1511.04 | 1541.57 | 1541.57 | 1508.62 | 1511.04 | 4115830000
2007-07-25 00:00:00 | 1518.09 | 1511.03 | 1524.31 | 1503.73 | 1518.09 | 4283200000
2007-07-26 00:00:00 | 1482.66 | 1518.09 | 1518.09 | 1465.3 | 1482.66 | 4472550000
2007-07-27 00:00:00 | 1458.95 | 1482.44 | 1488.53 | 1458.95 | 1458.95 | 4784650000
2007-07-30 00:00:00 | 1473.91 | 1458.93 | 1477.88 | 1454.32 | 1473.91 | 4128780000
2007-07-31 00:00:00 | 1455.27 | 1473.9 | 1488.3 | 1454.25 | 1455.27 | 4524520000
2007-08-01 00:00:00 | 1465.81 | 1455.18 | 1468.38 | 1439.59 | 1465.81 | 5256780000
2007-08-02 00:00:00 | 1472.2 | 1465.46 | 1476.43 | 1460.58 | 1472.2 | 4368850000
2007-08-03 00:00:00 | 1433.06 | 1472.18 | 1473.23 | 1432.8 | 1433.06 | 4272110000
2007-08-06 00:00:00 | 1467.67 | 1433.04 | 1467.67 | 1427.39 | 1467.67 | 5067200000
2007-08-07 00:00:00 | 1476.71 | 1467.62 | 1488.3 | 1455.8 | 1476.71 | 4909390000
2007-08-08 00:00:00 | 1497.49 | 1476.22 | 1503.89 | 1476.22 | 1497.49 | 5499560000
2007-08-09 00:00:00 | 1453.09 | 1497.21 | 1497.21 | 1453.09 | 1453.09 | 5889600000
2007-08-10 00:00:00 | 1453.64 | 1453.09 | 1462.02 | 1429.74 | 1453.64 | 5345780000
2007-08-13 00:00:00 | 1452.92 | 1453.42 | 1466.29 | 1451.54 | 1452.92 | 3696280000
2007-08-14 00:00:00 | 1426.54 | 1452.87 | 1456.74 | 1426.2 | 1426.54 | 3814630000
2007-08-15 00:00:00 | 1406.7 | 1426.15 | 1440.78 | 1404.36 | 1406.7 | 4290930000
2007-08-16 00:00:00 | 1411.27 | 1406.64 | 1415.97 | 1370.6 | 1411.27 | 6509300000
2007-08-17 00:00:00 | 1445.94 | 1411.26 | 1450.33 | 1411.26 | 1445.94 | 3570040000
2007-08-20 00:00:00 | 1445.55 | 1445.94 | 1451.75 | 1430.54 | 1445.55 | 3321340000
2007-08-21 00:00:00 | 1447.12 | 1445.55 | 1455.32 | 1439.76 | 1447.12 | 3012150000
2007-08-22 00:00:00 | 1464.07 | 1447.03 | 1464.86 | 1447.03 | 1464.07 | 3309120000
2007-08-23 00:00:00 | 1462.5 | 1464.05 | 1472.06 | 1453.88 | 1462.5 | 3084390000
2007-08-24 00:00:00 | 1479.37 | 1462.34 | 1479.4 | 1460.54 | 1479.37 | 2541400000
2007-08-27 00:00:00 | 1466.79 | 1479.36 | 1479.36 | 1465.98 | 1466.79 | 2406180000
2007-08-28 00:00:00 | 1432.36 | 1466.72 | 1466.72 | 1432.01 | 1432.36 | 3078090000
2007-08-29 00:00:00 | 1463.76 | 1432.01 | 1463.76 | 1432.01 | 1463.76 | 2824070000
2007-08-30 00:00:00 | 1457.64 | 1463.67 | 1468.43 | 1451.25 | 1457.64 | 2582960000
2007-08-31 00:00:00 | 1473.99 | 1457.61 | 1481.47 | 1457.61 | 1473.99 | 2731610000
2007-09-04 00:00:00 | 1489.42 | 1473.96 | 1496.4 | 1472.15 | 1489.42 | 2766600000
2007-09-05 00:00:00 | 1472.29 | 1488.76 | 1488.76 | 1466.34 | 1472.29 | 2991600000
2007-09-06 00:00:00 | 1478.55 | 1472.03 | 1481.49 | 1467.41 | 1478.55 | 2459590000
2007-09-07 00:00:00 | 1453.55 | 1478.55 | 1478.55 | 1449.07 | 1453.55 | 3191080000
2007-09-10 00:00:00 | 1451.7 | 1453.5 | 1462.25 | 1439.29 | 1451.7 | 2835720000
2007-09-11 00:00:00 | 1471.49 | 1451.69 | 1472.48 | 1451.69 | 1471.49 | 3015330000
2007-09-12 00:00:00 | 1471.56 | 1471.1 | 1479.5 | 1465.75 | 1471.56 | 2885720000
2007-09-13 00:00:00 | 1483.95 | 1471.47 | 1489.58 | 1471.47 | 1483.95 | 2877080000
2007-09-14 00:00:00 | 1484.25 | 1483.95 | 1485.99 | 1473.18 | 1484.25 | 2641740000
2007-09-17 00:00:00 | 1476.65 | 1484.24 | 1484.24 | 1471.82 | 1476.65 | 2598390000
2007-09-18 00:00:00 | 1519.78 | 1476.63 | 1519.89 | 1476.63 | 1519.78 | 3708940000
2007-09-19 00:00:00 | 1529.03 | 1519.75 | 1538.74 | 1519.75 | 1529.03 | 3846750000
2007-09-20 00:00:00 | 1518.75 | 1528.69 | 1529.14 | 1516.42 | 1518.75 | 2957700000
2007-09-21 00:00:00 | 1525.75 | 1518.75 | 1530.89 | 1518.75 | 1525.75 | 3679460000
2007-09-24 00:00:00 | 1517.73 | 1525.75 | 1530.18 | 1516.15 | 1517.73 | 3131310000
2007-09-25 00:00:00 | 1517.21 | 1516.34 | 1518.27 | 1507.13 | 1517.21 | 3187770000
2007-09-26 00:00:00 | 1525.42 | 1518.62 | 1529.39 | 1518.62 | 1525.42 | 3237390000
2007-09-27 00:00:00 | 1531.38 | 1527.32 | 1532.46 | 1525.81 | 1531.38 | 2872180000
2007-09-28 00:00:00 | 1526.75 | 1531.24 | 1533.74 | 1521.99 | 1526.75 | 2925350000
2007-10-01 00:00:00 | 1547.04 | 1527.29 | 1549.02 | 1527.25 | 1547.04 | 3281990000
2007-10-02 00:00:00 | 1546.63 | 1546.96 | 1548.01 | 1540.37 | 1546.63 | 3101910000
2007-10-03 00:00:00 | 1539.59 | 1545.8 | 1545.84 | 1536.34 | 1539.59 | 3065320000
2007-10-04 00:00:00 | 1542.84 | 1539.91 | 1544.02 | 1537.63 | 1542.84 | 2690430000
2007-10-05 00:00:00 | 1557.59 | 1543.84 | 1561.91 | 1543.84 | 1557.59 | 2919030000
2007-10-08 00:00:00 | 1552.58 | 1556.51 | 1556.51 | 1549 | 1552.58 | 2040650000
2007-10-09 00:00:00 | 1565.15 | 1553.18 | 1565.26 | 1551.82 | 1565.15 | 2932040000
2007-10-10 00:00:00 | 1562.47 | 1564.98 | 1565.42 | 1555.46 | 1562.47 | 3044760000
2007-10-11 00:00:00 | 1554.41 | 1564.72 | 1576.09 | 1546.72 | 1554.41 | 3911260000
2007-10-12 00:00:00 | 1561.8 | 1555.41 | 1563.03 | 1554.09 | 1561.8 | 2788690000
2007-10-15 00:00:00 | 1548.71 | 1562.25 | 1564.74 | 1540.81 | 1548.71 | 3139290000
2007-10-16 00:00:00 | 1538.53 | 1547.81 | 1547.81 | 1536.29 | 1538.53 | 3234560000
2007-10-17 00:00:00 | 1541.24 | 1544.44 | 1550.66 | 1526.01 | 1541.24 | 3638070000
2007-10-18 00:00:00 | 1540.08 | 1539.29 | 1542.79 | 1531.76 | 1540.08 | 3203210000
2007-10-19 00:00:00 | 1500.63 | 1540 | 1540 | 1500.26 | 1500.63 | 4160970000
2007-10-22 00:00:00 | 1506.33 | 1497.79 | 1508.06 | 1490.4 | 1506.33 | 3471830000
2007-10-23 00:00:00 | 1519.59 | 1509.3 | 1520.01 | 1503.61 | 1519.59 | 3309120000
2007-10-24 00:00:00 | 1515.88 | 1516.61 | 1517.23 | 1489.56 | 1515.88 | 4003300000
2007-10-25 00:00:00 | 1514.4 | 1516.15 | 1523.24 | 1500.46 | 1514.4 | 4183960000
2007-10-26 00:00:00 | 1535.28 | 1522.17 | 1535.53 | 1520.18 | 1535.28 | 3612120000
2007-10-29 00:00:00 | 1540.98 | 1536.92 | 1544.67 | 1536.43 | 1540.98 | 3124480000
2007-10-30 00:00:00 | 1531.02 | 1539.42 | 1539.42 | 1529.55 | 1531.02 | 3212520000
2007-10-31 00:00:00 | 1549.38 | 1532.15 | 1552.76 | 1529.4 | 1549.38 | 3953070000
2007-11-01 00:00:00 | 1508.44 | 1545.79 | 1545.79 | 1506.66 | 1508.44 | 4241470000
2007-11-02 00:00:00 | 1509.65 | 1511.07 | 1513.15 | 1492.53 | 1509.65 | 4285990000
2007-11-05 00:00:00 | 1502.17 | 1505.61 | 1510.84 | 1489.95 | 1502.17 | 3819330000
2007-11-06 00:00:00 | 1520.27 | 1505.33 | 1520.77 | 1499.07 | 1520.27 | 3879160000
2007-11-07 00:00:00 | 1475.62 | 1515.46 | 1515.46 | 1475.04 | 1475.62 | 4353160000
2007-11-08 00:00:00 | 1474.77 | 1475.27 | 1482.5 | 1450.31 | 1474.77 | 5439720000
2007-11-09 00:00:00 | 1453.7 | 1467.59 | 1474.09 | 1448.51 | 1453.7 | 4587050000
2007-11-12 00:00:00 | 1439.18 | 1453.66 | 1464.94 | 1438.53 | 1439.18 | 4192520000
2007-11-13 00:00:00 | 1481.05 | 1441.35 | 1481.37 | 1441.35 | 1481.05 | 4141310000
2007-11-14 00:00:00 | 1470.58 | 1483.4 | 1492.14 | 1466.47 | 1470.58 | 4031470000
2007-11-15 00:00:00 | 1451.15 | 1468.04 | 1472.67 | 1443.49 | 1451.15 | 3941010000
2007-11-16 00:00:00 | 1458.74 | 1453.09 | 1462.18 | 1443.99 | 1458.74 | 4168870000
2007-11-19 00:00:00 | 1433.27 | 1456.7 | 1456.7 | 1430.42 | 1433.27 | 4119650000
2007-11-20 00:00:00 | 1439.7 | 1434.51 | 1452.64 | 1419.28 | 1439.7 | 4875150000
2007-11-21 00:00:00 | 1416.77 | 1434.71 | 1436.4 | 1415.64 | 1416.77 | 4076230000
2007-11-23 00:00:00 | 1440.7 | 1417.62 | 1440.86 | 1417.62 | 1440.7 | 1612720000
2007-11-26 00:00:00 | 1407.22 | 1440.74 | 1446.09 | 1406.1 | 1407.22 | 3706470000
2007-11-27 00:00:00 | 1428.23 | 1409.59 | 1429.49 | 1407.43 | 1428.23 | 4320720000
2007-11-28 00:00:00 | 1469.02 | 1432.95 | 1471.62 | 1432.95 | 1469.02 | 4508020000
2007-11-29 00:00:00 | 1469.72 | 1467.41 | 1473.81 | 1458.36 | 1469.72 | 3524730000
2007-11-30 00:00:00 | 1481.14 | 1471.83 | 1488.94 | 1470.89 | 1481.14 | 4422200000
2007-12-03 00:00:00 | 1472.42 | 1479.63 | 1481.16 | 1470.08 | 1472.42 | 3323250000
2007-12-04 00:00:00 | 1462.79 | 1471.34 | 1471.34 | 1460.66 | 1462.79 | 3343620000
2007-12-05 00:00:00 | 1485.01 | 1465.22 | 1486.09 | 1465.22 | 1485.01 | 3663660000
2007-12-06 00:00:00 | 1507.34 | 1484.59 | 1508.02 | 1482.19 | 1507.34 | 3568570000
2007-12-07 00:00:00 | 1504.66 | 1508.6 | 1510.63 | 1502.66 | 1504.66 | 3177710000
2007-12-10 00:00:00 | 1515.96 | 1505.11 | 1518.27 | 1504.96 | 1515.96 | 2911760000
2007-12-11 00:00:00 | 1477.65 | 1516.68 | 1523.57 | 1475.99 | 1477.65 | 4080180000
2007-12-12 00:00:00 | 1486.59 | 1487.58 | 1511.96 | 1468.23 | 1486.59 | 4482120000
2007-12-13 00:00:00 | 1488.41 | 1483.27 | 1489.4 | 1469.21 | 1488.41 | 3635170000
2007-12-14 00:00:00 | 1467.95 | 1486.19 | 1486.67 | 1467.78 | 1467.95 | 3401050000
2007-12-17 00:00:00 | 1445.9 | 1465.05 | 1465.05 | 1445.43 | 1445.9 | 3569030000
2007-12-18 00:00:00 | 1454.98 | 1445.92 | 1460.16 | 1435.65 | 1454.98 | 3723690000
2007-12-19 00:00:00 | 1453 | 1454.7 | 1464.42 | 1445.31 | 1453 | 3401300000
2007-12-20 00:00:00 | 1460.12 | 1456.42 | 1461.53 | 1447.22 | 1460.12 | 3526890000
2007-12-21 00:00:00 | 1484.46 | 1463.19 | 1485.4 | 1463.19 | 1484.46 | 4508590000
2007-12-24 00:00:00 | 1496.45 | 1484.55 | 1497.63 | 1484.55 | 1496.45 | 1267420000
2007-12-26 00:00:00 | 1497.66 | 1495.12 | 1498.85 | 1488.2 | 1497.66 | 2010500000
2007-12-27 00:00:00 | 1476.27 | 1495.05 | 1495.05 | 1475.86 | 1476.27 | 2365770000
2007-12-28 00:00:00 | 1478.49 | 1479.83 | 1488.01 | 1471.7 | 1478.49 | 2420510000
2007-12-31 00:00:00 | 1468.36 | 1475.25 | 1475.83 | 1465.13 | 1468.36 | 2440880000