6/30/2014 111.1 112.6 111.1 112.25 890600
6/27/2014 111.97 111.97 111 111.47 402300
6/26/2014 111.89 112 111.3 111.57 398900
6/25/2014 111.5 112.1 111.05 111.54 643200
6/24/2014 111.38 112 111.1 111.85 407800
6/23/2014 111 111.6 110.51 111.21 752900
6/20/2014 111.1 112 110.5 111.2 763700
6/19/2014 112.58 112.6 111.25 111.44 880200
6/18/2014 113.01 113.3 112 112.03 698700
6/17/2014 112.98 113.25 112.2 112.74 1978200
6/16/2014 113.25 113.5 112.5 112.67 287600
6/13/2014 113.23 113.89 112.9 113.22 539700
6/12/2014 112.32 113.5 112.32 113.24 1033000
6/11/2014 111.6 112.99 111.35 112.24 1304400
6/10/2014 110.12 111.4 110.12 111.21 2421600
6/9/2014 109.54 110.43 109.5 110.12 2523400
6/6/2014 109.85 111 109.47 109.59 4421400
6/5/2014 109.7 110.2 109.55 109.81 897200
6/4/2014 109.51 110 108.75 109.44 1357200
6/3/2014 110.88 111 109.25 109.98 1041300
6/2/2014 110.2 111.1 110.02 110.74 527200
5/30/2014 110.69 111.48 110 110.71 1297000
5/29/2014 109.03 110.88 109 110.41 1325100
5/28/2014 109.65 109.65 108.98 109.01 1655800
5/27/2014 109.6 109.89 109.3 109.46 328900
5/26/2014 109.38 109.98 109.38 109.87 169800
5/23/2014 109.67 109.98 109 109.27 334200
5/22/2014 110.25 110.4 109.75 109.79 313600
5/21/2014 110.6 111.34 110 110.18 477000
5/20/2014 112 112 110.5 110.59 435800
5/19/2014 110.72 112.25 110.22 111.67 463400
5/16/2014 110.31 110.75 109.8 110.61 1040800
5/15/2014 113 113.49 112.4 112.87 1882800
5/14/2014 112.75 113.03 112.6 112.82 722600
5/13/2014 112.76 113 112.45 112.54 660500
5/12/2014 112.49 112.97 112.25 112.46 487800
5/9/2014 112.49 113 112.11 112.22 584800
5/8/2014 112.55 113 111.92 112.33 757300
5/7/2014 112.65 113.49 112.51 112.66 437800
5/6/2014 113 113 112.75 112.99 642600
5/5/2014 113.5 113.95 112.6 112.83 942700
5/2/2014 113.5 114.63 113.25 113.67 1215800
4/30/2014 112.51 113.89 112.51 113.47 990100
4/29/2014 113 113.1 112.06 112.81 1176300
4/28/2014 113.25 113.4 112.65 112.84 324000
4/25/2014 112.31 113.25 112.31 113 566800
4/24/2014 112.27 112.92 112.2 112.67 554600
4/23/2014 114.15 114.35 111.8 112.24 1759400
4/22/2014 113.25 114.5 112.9 114.09 1174500
4/21/2014 113.25 113.61 112.85 113.39 780000
4/18/2014 113.8 114.49 113 113.33 395300
4/17/2014 114.72 115 113.52 114 1180700
4/16/2014 113.6 114.9 113.21 114.32 2009000
4/15/2014 112.75 114.1 111.95 113.47 1593700
4/14/2014 113.1 113.25 112.3 112.5 620100
4/11/2014 113.15 113.45 112.5 112.99 683300
4/10/2014 113.64 113.64 112.95 113.24 971500
4/9/2014 113.05 113.53 112.8 113.39 783300
4/8/2014 113.35 113.5 112.73 113.05 538800
4/7/2014 113.9 113.9 112.41 113.08 926600
4/4/2014 114 114.42 113.3 113.52 768700
4/3/2014 113.3 114.25 113.1 114.03 1599400
4/2/2014 112.51 113.4 112.1 113.21 1890400
4/1/2014 111 112.5 111 112.36 1641800
3/31/2014 110.19 110.95 110.19 110.84 594600
3/28/2014 110.8 110.9 109.9 110.19 520000
3/27/2014 110.4 110.9 110.25 110.72 725100
3/26/2014 109.64 110.5 109.64 110.28 419700
3/25/2014 109 110.49 108.7 109.64 835300
3/24/2014 108.7 109.1 108.5 108.92 609500
3/21/2014 109.79 109.8 108.71 108.93 1019800
3/20/2014 109.41 109.75 108.9 109.65 519700
3/19/2014 109.5 109.9 109.21 109.41 365200
3/18/2014 109.3 109.5 109 109.45 318300
3/17/2014 109.05 109.53 109 109.32 613800
3/14/2014 108.9 109.18 108.71 109.05 428800
3/13/2014 108.9 109.08 108.5 108.8 540400
3/12/2014 109 109.2 108.4 108.76 848600
3/11/2014 109.1 109.25 108.8 108.96 1376400
3/10/2014 109 109.5 108.61 109.1 784200
3/7/2014 109 109.7 108.7 108.98 1326300
3/6/2014 108.9 109.5 108.56 108.99 1483300
3/5/2014 109 109 108.2 108.61 865600
3/4/2014 106.61 110 106.55 108.67 5973000
3/3/2014 109 109.29 106.51 107.02 906300
2/28/2014 109.38 109.99 108.11 108.81 1114900
2/27/2014 112.45 113.1 112.25 112.77 1162100
2/26/2014 111.48 112.51 111.48 112.24 545700
2/25/2014 111.3 111.75 111.06 111.48 412900
2/24/2014 111.6 111.95 110.6 111.57 1180600
2/21/2014 111.35 111.75 111 111.42 740800
2/20/2014 111.95 112.3 110.41 111.04 860600
2/19/2014 111.8 112.4 111.5 111.7 532700
2/18/2014 112.4 112.49 111.01 111.66 596300
2/17/2014 112.75 112.98 112 112.35 870100
2/14/2014 113.01 113.2 112.5 112.59 625000
2/13/2014 113.6 113.7 112.5 112.92 888400
2/12/2014 113.2 113.7 112.9 113.49 1200800
2/11/2014 113.3 113.75 112.7 112.83 903200
2/10/2014 114.05 114.5 112.75 113.25 1094900
2/7/2014 114.95 115.2 113.75 114.01 728500
2/6/2014 113.46 115.1 113.35 114.95 1169400
2/4/2014 113.85 113.85 113 113.73 366500
2/3/2014 113.41 113.92 112.8 113.84 1336500
1/31/2014 113.5 113.98 112.84 113.44 1904700
1/30/2014 114.05 114.69 113.25 113.35 1698900
1/29/2014 116 116.5 114.31 114.63 3212400
1/28/2014 117.3 117.3 115.5 115.67 1580200
1/27/2014 117.5 117.8 116.55 116.9 1145900
1/24/2014 118.3 118.3 117.2 117.33 1315000
1/23/2014 117.72 118.8 117.5 118.15 2305200
1/22/2014 117 118.24 116.4 117.72 2631100
1/21/2014 116.51 117.4 116.5 116.88 1072900
1/20/2014 116.35 116.99 115.4 116.46 1330600
1/17/2014 117.5 117.5 115.8 116.17 3893500
1/16/2014 117.75 118 116.1 116.85 2547500
1/15/2014 117 118.75 116.99 117.42 3069600
1/13/2014 115.5 117.2 115.5 116.93 2407100
1/10/2014 116.32 118.5 116 117.35 6312200
1/9/2014 116.24 116.68 115.8 116.32 1207400
1/8/2014 116.02 116.7 115.8 116.09 2656400
1/7/2014 115.59 116.28 114.84 116.09 1889900
1/6/2014 116.25 116.6 115.05 115.39 1652900
1/3/2014 115.44 116.4 115.44 115.55 1342700
1/2/2014 115.5 116.23 114.5 115.52 4608200
1/1/2014 112 115.1 112 114.49 3544100
12/31/2013 112.85 112.9 111.2 111.96 1675300
12/30/2013 113.5 113.9 112.71 112.95 1271300
12/27/2013 114.55 114.55 113.65 113.89 1590000
12/26/2013 115.5 115.9 113.9 114.55 1744900
12/24/2013 117.25 117.62 114.45 114.97 2240100
12/23/2013 115.5 117.49 115 116.8 4421100
12/20/2013 115.25 116.5 115 115.51 1887200
12/19/2013 114.95 115.99 114.51 115.18 1295900
12/18/2013 114.8 115.63 114.8 115.24 847100
12/17/2013 114.95 115.75 114 114.75 890600
12/16/2013 113.8 115.99 113.8 114.75 1771800
12/13/2013 113.65 114.95 112.75 114.4 2045900
12/12/2013 113.9 114 113.25 113.43 796400
12/11/2013 113.35 114.07 113.21 113.85 809400
12/10/2013 114.5 114.5 112.05 113.12 2156800
12/9/2013 114.4 115.43 113.9 114.1 1492800
12/6/2013 112.98 114.5 112.3 113.91 2527400
12/5/2013 110.55 112.5 110.55 112.34 1954800
12/4/2013 110.09 111.89 110 110.44 2453300
12/3/2013 109 110.24 109 110.03 1475200
12/2/2013 108.5 109.4 108.36 108.89 1007600
11/29/2013 108.13 109 107.85 108.11 957400
11/28/2013 107.4 108.4 107.4 108.13 439600
11/27/2013 106.72 107.5 106.7 106.97 381000
11/26/2013 108.55 108.98 106 107.06 1488400
11/25/2013 108.74 109.35 108.3 108.79 506700
11/22/2013 107.65 108.65 107.65 108.45 310100
11/21/2013 108.11 109 107.7 107.87 658200
11/20/2013 109.1 109.49 108 108.14 719300
11/19/2013 107.4 109.35 107.1 108.69 2214500
11/18/2013 105.7 107.4 105.2 107.21 1228100
11/13/2013 107.01 107.83 105 105.52 1532500
11/12/2013 112 112.43 110.25 111 1806400
11/11/2013 112 112.2 111.5 111.77 1120700
11/8/2013 111.14 111.75 110.77 111.61 873700
11/7/2013 109.8 111.35 109.7 111.14 1383100
11/6/2013 108.35 110.3 108.3 109.59 1492400
11/5/2013 108 108.3 107.65 108.15 692300
11/4/2013 107 107.99 106.1 107.72 605700
11/1/2013 108 109 107 107.4 1281200
10/31/2013 108.03 108.5 107.7 108.28 1266500
10/30/2013 104.7 108.98 104.2 107.66 3850900
10/29/2013 103.35 104.9 103.31 104.68 415900
10/28/2013 103.15 103.9 103.1 103.39 246300
10/25/2013 103.59 104 103.05 103.13 679100
10/24/2013 103.74 104.35 103.01 103.58 340000
10/23/2013 104.39 104.6 103.6 103.74 667600
10/22/2013 103.92 104.25 103.21 103.74 529400
10/21/2013 104.5 105.5 103.05 103.4 825600
10/14/2013 104.12 104.3 103.5 103.93 300400
10/11/2013 103.66 104.47 103.3 104.12 495300
10/10/2013 102.5 104 102.25 103.66 810000
10/9/2013 103.1 104 102.01 102.59 650200
10/8/2013 102.99 103.89 102.5 103.54 398500
10/7/2013 104.87 105.32 102.31 102.6 1137700
10/4/2013 105.45 105.97 104.7 104.87 647800
10/3/2013 103.1 105.5 102.5 105.27 1479300
10/2/2013 101.76 103.3 101.7 103.14 320300
10/1/2013 101.5 102.69 100.5 101.9 1647500
9/30/2013 104.61 104.61 100 101.37 2909300
9/27/2013 105.48 105.7 104.2 104.49 1329600
9/26/2013 105.7 105.9 104.8 105.09 1028600
9/25/2013 105.7 105.7 105.2 105.33 266200
9/24/2013 106.07 106.07 105.25 105.49 554700
9/23/2013 105.51 106.05 105.41 105.85 713300
9/20/2013 106.29 106.29 105.5 105.7 1102200
9/19/2013 105.01 106.48 105.01 106.02 529100
9/17/2013 106 106.84 106 106.12 702800
9/16/2013 106.26 106.75 105.85 106.06 636400
9/13/2013 107 107 106 106.33 576300
9/12/2013 105.55 107.45 105 107.08 2148800
9/11/2013 104.85 105.6 104.6 105.41 716000
9/10/2013 104.75 105.5 104.75 104.84 888400
9/9/2013 105.05 105.4 104.5 104.84 753400
9/6/2013 104.91 105.8 104.5 104.9 1130500
9/5/2013 104.85 105.24 103.9 104.86 1036300
9/4/2013 105.99 106.1 104.04 104.45 837200
9/3/2013 107.5 109.25 107.5 108.67 2536600
9/2/2013 107.85 108.6 106.9 107.11 1825300
8/30/2013 108.1 109 107.21 107.85 878900
8/29/2013 108.35 108.78 107.7 108.56 675800
8/28/2013 108.66 108.99 107.21 108.11 2152300
8/27/2013 109.4 110.5 108.65 108.76 2360100
8/26/2013 108.2 110.38 108.2 108.83 1948600
8/23/2013 107.22 108 107.01 107.51 602700
8/22/2013 107.6 108.5 107 107.2 1322400
8/21/2013 109.01 109.15 107.1 107.52 1585600
8/20/2013 108.9 109.7 108.6 108.97 794000
8/19/2013 110.2 110.35 108.4 108.6 2068700
8/16/2013 108.55 111.8 108.55 110.05 1861800
8/15/2013 108.68 109 108.05 108.43 1001400
8/13/2013 109 109 108.15 108.68 946400
8/12/2013 109.3 109.3 108.55 108.72 549100
8/7/2013 108.98 109.3 108.62 109.03 1176500
8/6/2013 108 109 108 108.91 1196200
8/5/2013 108.79 109 106.8 107.76 1651200
8/1/2013 108.6 109.6 108 108.36 830400
7/31/2013 109.75 110 108.54 108.89 1211300
7/30/2013 110.49 110.51 109.6 109.75 971700
7/29/2013 109 111.25 108.65 109.99 2057300
7/26/2013 109.15 110.3 108.8 108.96 1263100
7/25/2013 109 110 108.6 108.99 1161700
7/24/2013 112.11 112.11 108.92 109.14 3304700
7/23/2013 113.86 113.86 112.05 112.43 2121500
7/22/2013 114.25 114.8 113.52 113.77 1180200
7/19/2013 114.05 114.69 114 114.24 550900
7/18/2013 113.97 114.5 113.71 114.05 1211100
7/17/2013 114.17 114.95 113.5 113.85 2215300
7/16/2013 113.2 114.19 113.2 113.95 2963600
7/15/2013 115.99 117 112.9 114.24 7156100
7/12/2013 115.15 116 115.15 115.42 696200
7/11/2013 115.6 115.9 114.85 115.03 814400
7/10/2013 115.1 115.75 114.51 115.58 1240600
7/9/2013 114.95 115.65 114.75 115.03 1939500
7/8/2013 114.2 115 113.65 114.76 1242500
7/5/2013 113.92 114.9 113.92 114.01 749900
7/4/2013 113.4 114.3 112.92 113.91 843500
7/3/2013 113.54 113.98 112.55 112.92 1202300
7/2/2013 110.66 114.2 110.5 113.24 2143600
7/1/2013 107.45 110.49 107.31 110.21 1490900
6/28/2013 108.75 108.8 107 107.43 1780700
6/27/2013 108.6 109.1 108.01 108.38 546000
6/26/2013 108.64 109.5 107.99 108.18 1288300
6/25/2013 109.09 110.05 108.3 108.64 1588000
6/24/2013 111.35 111.4 108.4 109.09 2150900
6/21/2013 112.02 112.02 109.8 110.18 2559600
6/20/2013 113.5 113.79 111.8 112.02 2282100
6/19/2013 113.3 113.8 113 113.13 1445800
6/18/2013 113.24 113.5 112.8 113.1 1372200
6/17/2013 114.17 114.17 112.52 112.88 1103200
6/14/2013 114.09 114.47 113.7 114 2053800
6/13/2013 113.56 115.29 113.85 114.09 1645800
6/12/2013 114.18 114.6 112.83 113.56 3184200
6/11/2013 115.5 116 113.4 114.18 1502000
6/10/2013 116.17 117.01 115 115.14 3078500
6/7/2013 117.13 117.3 116 116.11 1047800
6/6/2013 116.25 117.45 116 117.13 1482600
6/5/2013 117.29 117.8 115.99 116.28 2927600
6/4/2013 116.55 117.65 115.95 117.29 2625900
6/3/2013 116.4 116.75 115.85 116.22 1262500
5/31/2013 116.2 116.8 115.4 116.08 1851800
5/30/2013 116.9 117.55 115.85 116.07 2571300
5/29/2013 118.1 118.45 116.4 116.69 2056400
5/28/2013 115.35 118.38 115.35 117.75 2525100
5/27/2013 117.96 117.96 115.03 115.29 2325100
5/24/2013 120 120.4 117.7 117.95 2368900
5/23/2013 116.5 121.19 115.8 119.52 1E+07
5/22/2013 114.35 117.2 113.08 115.64 5222300
5/21/2013 111.15 114.3 111 113.93 6527700
5/20/2013 111.49 111.51 110.76 110.95 2006400
5/17/2013 111.8 111.8 110.85 111.18 1253800
5/16/2013 114 114.95 113.79 113.96 5171800
5/15/2013 113.8 114.3 113.05 113.98 2092800
5/14/2013 114.1 114.25 113.5 113.77 1181500
5/13/2013 114.26 114.55 113.75 113.94 2644900
5/10/2013 112.9 114.3 112.9 113.54 2473300
5/9/2013 113 113.7 112.7 112.83 2774400
5/8/2013 112.9 113.45 112.5 112.83 2943400
5/7/2013 112.93 113.6 112.61 112.96 1768400
5/6/2013 112.99 113.5 112.8 112.93 2826700
5/3/2013 112.5 113.55 112.5 112.95 1834000
5/2/2013 112.2 113.68 111.75 112.47 3136300
4/30/2013 111.5 112 110.8 111.73 3101200
4/29/2013 110 110.24 109.75 109.94 786800
4/26/2013 110.5 110.75 109.75 109.97 1119600
4/25/2013 110.4 110.5 110.11 110.35 460400
4/24/2013 110.06 110.5 109.95 110.23 710700
4/23/2013 110.05 110.5 110 110.22 453700
4/22/2013 110.89 110.97 109.85 110.06 558300
4/19/2013 110.6 111.25 110.2 110.42 554400
4/18/2013 109.85 110.9 109.55 110.75 656000
4/17/2013 110.45 110.47 108.6 109.73 1318100
4/16/2013 109.16 111 108 110.16 2138000
4/15/2013 110.65 110.65 109.4 109.58 842400
4/12/2013 110.5 110.5 109.9 110.09 834000
4/11/2013 110.54 111 110.2 110.55 924900
4/10/2013 110.95 111.35 110.5 110.54 828500
4/9/2013 111.33 111.44 110.95 111.05 899000
4/8/2013 110.58 111.45 110.2 110.93 1047800
4/5/2013 110.85 111.5 109.88 110.58 2946100
4/4/2013 110.48 111.48 109.96 110.22 2529700
4/3/2013 109.9 111 109.6 110.48 5760700
4/2/2013 112.4 113.5 112.05 112.17 3002900
4/1/2013 110.49 112.85 110.49 112.27 3513700
3/29/2013 108.9 110.1 108.9 109.9 3097200
3/28/2013 108.91 109.5 108.7 108.9 1636600
3/27/2013 108.65 109.33 108.65 108.96 1189700
3/26/2013 108.98 109 108.35 108.84 408700
3/25/2013 109.2 109.99 108.5 108.6 1365100
3/22/2013 108.19 109.9 107.96 108.91 2223500
3/21/2013 107.95 108.7 107.85 107.92 1473500
3/20/2013 108.01 108.39 107.7 107.94 2201700
3/19/2013 107.97 108.5 107.8 107.95 613400
3/18/2013 108.48 108.6 107.71 107.82 531000
3/15/2013 109.55 110 107.85 108.25 1556700
3/14/2013 110.2 110.75 109.5 109.87 1369200
3/13/2013 108.65 110.1 108.5 109.93 1536400
3/12/2013 107.33 109.48 107.33 108.65 2900100
3/11/2013 111.85 112 106.8 107.33 3550900
3/8/2013 111.4 112.25 111.26 111.8 592300
3/7/2013 112.5 112.7 111.5 111.53 1372300
3/6/2013 112.85 113.39 112.1 112.26 1015800
3/5/2013 113.59 113.6 112.76 112.98 1421900
3/4/2013 113.9 114.1 113.01 113.19 488100
3/1/2013 113.02 114.2 112.43 113.94 3217000
2/28/2013 113.99 113.99 112.86 113.15 2703000
2/27/2013 117.96 118.3 117.61 117.87 2531400
2/26/2013 118.49 118.5 117.75 117.96 1273000
2/25/2013 119 119 117.75 118.28 2564400
2/22/2013 119 119.2 118.6 118.94 766200
2/21/2013 119.5 119.69 118.75 118.88 1337700
2/20/2013 119.6 119.85 119.25 119.38 2622400
2/19/2013 120 120.15 119.4 119.52 1039600
2/18/2013 119.5 120.19 119.5 119.75 897500
2/15/2013 119.9 120.5 119.6 119.75 815300
2/14/2013 120.39 120.6 119.7 119.96 707400
2/13/2013 120 120.48 120 120.12 1332000
2/12/2013 120.3 120.48 119.75 119.99 1948100
2/11/2013 119.06 120.4 119.06 119.99 1564100
2/8/2013 118.75 119.54 118.75 119.46 869900
2/7/2013 119.4 120 118.85 118.91 770000
2/6/2013 119.1 119.75 118.8 119.48 1195500
2/4/2013 119.34 119.49 118.61 119.24 959200
2/1/2013 119 119.5 118.5 119.09 2088400
1/31/2013 119.07 119.78 118.4 118.55 3045700
1/30/2013 119.55 119.95 118.8 119.07 1716800
1/29/2013 118.25 120.1 118.2 119.6 2448300
1/28/2013 118.5 118.75 117.9 118.51 1081000
1/24/2013 118.5 118.95 118.23 118.5 2697400
1/23/2013 121 121.6 118.1 118.59 3389200
1/22/2013 118.71 120.9 118.71 120.36 3760500
1/21/2013 118.24 118.9 118.2 118.61 2511500
1/18/2013 117.5 118 117 117.68 1815500
1/17/2013 116.3 116.94 116 116.3 1853100
1/16/2013 115.51 116.38 114.77 115.55 1077100
1/15/2013 116.41 116.89 114.8 115.49 2482500
1/14/2013 117.27 117.27 116.32 117.07 593200
1/11/2013 116.79 117.5 116.5 117.27 747200
1/10/2013 117.3 117.5 116.4 116.57 1885700
1/9/2013 117.69 117.69 117.25 117.49 1154400
1/8/2013 117.1 117.95 117 117.29 1715300
1/7/2013 117.25 117.25 115.76 116.89 1400400
1/4/2013 117.3 117.5 117 117.26 620200
1/3/2013 116.49 117.5 115.5 117.16 2742100
1/2/2013 117.29 117.5 115.14 116.07 4101700
1/1/2013 117.22 117.42 116.75 116.94 420600
12/31/2012 117 117.9 116.97 117.14 1189100
12/28/2012 117.36 117.5 116.45 117.11 2688600
12/27/2012 117.5 117.89 117.11 117.29 1708400
12/26/2012 115.08 117.2 115.08 117.04 2823100
12/24/2012 115 115.25 114.9 115.08 802000
12/21/2012 114.5 116 114.5 114.87 2944500
12/20/2012 114.15 114.68 114.15 114.44 4253700
12/19/2012 114.4 114.6 113.85 114.31 5349600
12/18/2012 113.7 115.3 113.7 114.03 2071700
12/17/2012 113.56 114.4 113.42 113.7 937900
12/14/2012 113.15 113.85 113.15 113.66 2798400
12/13/2012 113 113.29 112.8 113.2 424800
12/12/2012 112.65 113.6 112.25 112.98 3356700
12/11/2012 112.75 112.95 112 112.26 445000
12/10/2012 113.26 113.7 112.52 112.66 592800
12/7/2012 114.25 114.8 113.01 113.19 985800
12/6/2012 112.8 114.49 112.75 114.15 2311400
12/5/2012 113.1 113.35 112.73 112.84 1219200
12/4/2012 112.6 113.2 112.6 112.94 744600
12/3/2012 112.12 113.2 112.12 112.47 832000
11/30/2012 112.4 112.4 111.9 112.06 809400
11/29/2012 112.12 112.53 112 112.17 401100
11/28/2012 112.5 112.75 112.2 112.26 911600
11/27/2012 112.75 112.75 112.26 112.35 443700
11/26/2012 113.11 113.29 112.6 112.72 235400
11/23/2012 112.97 113.25 112.63 112.95 504100
11/22/2012 113 113.5 112.4 112.6 497700
11/21/2012 113.26 113.45 112.8 112.99 335600
11/20/2012 113 113.6 113 113.32 443200
11/19/2012 113.5 113.76 112.41 113.02 1274500
11/16/2012 113.41 113.8 113.1 113.44 1222800
11/15/2012 115.8 116 115 115.46 1305100
11/14/2012 116.1 116.1 115.42 115.84 523400
11/13/2012 115.75 116 115.5 115.87 497100
11/12/2012 116 116.5 115.75 115.81 451600
11/8/2012 115.88 116.25 115 115.97 916000
11/7/2012 115.4 116.2 115.4 115.72 1308300
11/6/2012 115.5 115.5 114.5 114.97 1022500
11/5/2012 116 117 115.26 115.48 2127300
11/2/2012 115 115.34 114.5 114.94 1196500
11/1/2012 115.05 115.65 114.25 114.85 1207200
10/31/2012 115.48 115.69 114.95 115.32 1566200
10/30/2012 116.1 116.1 115.31 115.47 437200
10/25/2012 116.01 116.2 115.2 115.85 484500
10/24/2012 115.26 116.24 115.17 116.01 1871700
10/23/2012 115.05 115.65 114.85 115.31 1633400
10/22/2012 115.1 115.24 112.5 114.63 3281800
10/19/2012 116.25 116.5 115.61 115.89 1577300
10/18/2012 115.6 116.19 115.4 115.68 1011500
10/17/2012 115.2 115.8 115 115.6 2900300
10/16/2012 115.1 115.65 115 115.46 1427200
10/15/2012 115.25 115.5 114.9 115.05 785300
10/12/2012 116.24 116.25 114.4 114.84 1401400
10/11/2012 115.02 116.15 115.02 115.84 715700
10/10/2012 114.6 115.55 114.5 115.02 907400
10/9/2012 113.8 114.75 113.6 114.46 320100
10/8/2012 116.5 116.5 113.5 113.77 1335300
10/5/2012 117.25 118.3 115.9 115.98 1612100
10/4/2012 115.1 117.75 115.1 117.25 4276000
10/3/2012 115.05 115.25 114.45 115.01 680700
10/2/2012 113.7 114.98 113.5 114.75 2094200
10/1/2012 111.9 113.75 111.81 113.28 1288700
9/28/2012 111.12 111.9 111 111.77 646500
9/27/2012 111.2 111.25 110.67 111.12 436900
9/26/2012 111 111.4 110.5 110.85 740500
9/25/2012 111.31 111.48 110.91 111.01 580100
9/24/2012 112.11 112.5 111 111.25 877100
9/20/2012 112.94 112.94 111.7 111.93 1200800
9/19/2012 113.49 113.5 112.5 112.62 1472500
9/18/2012 112.5 113.4 112.35 113.2 520500
9/17/2012 113.02 113.73 112 112.18 911100
9/14/2012 114.39 114.5 112.8 112.95 1041500
9/13/2012 113.4 114.49 113 114.05 1585500
9/12/2012 113.36 113.5 112.8 113.15 1061800
9/11/2012 112.99 113.51 112.75 112.92 633400
9/10/2012 114.4 114.75 112.85 113.01 1381700
9/7/2012 114.25 115.1 113.75 114.01 1021400
9/6/2012 114.9 114.97 114 114.16 912100
9/5/2012 114.86 115.2 114.5 114.6 557500
9/4/2012 115.6 116.24 114.5 114.85 1353200
9/3/2012 115.6 116.2 115.36 115.55 1482100
8/31/2012 113.99 115.9 113.8 115.58 3304600
8/30/2012 113.95 114.5 113.64 113.76 955300
8/29/2012 114.7 115.08 113.81 114 1052000
8/28/2012 115.48 115.9 114.7 114.85 1258700
8/27/2012 113.8 115.25 113 114.99 1813800
8/24/2012 115.2 115.89 113.55 113.75 992200
8/23/2012 113.9 115.75 113.31 115.48 3880900
8/16/2012 118.8 119.4 118.3 118.89 1613400
8/15/2012 118.9 119.2 118.01 118.9 1272900
8/13/2012 118.75 119 118 118.36 2308300
8/10/2012 116.58 116.75 115.6 116.28 872600
8/9/2012 116.7 117.44 116.5 117.1 1205400
8/8/2012 114 116.5 113.86 116.38 2080400
8/7/2012 113.56 114.01 112.5 113.34 1590000
8/6/2012 116.44 116.44 113.35 113.83 2862500
8/3/2012 117.8 117.8 115.85 116.02 1988400
8/2/2012 118.15 119.25 117.5 117.85 3470500
8/1/2012 118.29 118.49 117.81 118.19 987500
7/31/2012 117.41 118.5 117.4 118.1 1745700
7/30/2012 118 118.15 116.81 117.33 1322300
7/27/2012 118.16 118.49 117.69 117.96 1122300
7/26/2012 118.99 119.4 117.9 118.16 1790400
7/25/2012 117.43 119.7 117.43 118.69 3944100
7/24/2012 118.49 118.9 117.26 117.43 860400
7/23/2012 117.01 118.7 117 118.16 1726400
7/20/2012 117.6 117.89 116.5 117.05 1029292
7/19/2012 119 119.2 117.02 117.37 1939815
7/18/2012 117.29 118.25 116.9 118 1667234
7/17/2012 117 117.59 116.81 117 1430740
7/16/2012 117.01 117.6 116.3 116.72 883798
7/13/2012 117.95 118.9 116.45 116.81 2676368
7/12/2012 117 118.75 117 117.74 3071798
7/11/2012 117.05 117.5 116.51 117.04 1013580
7/10/2012 116.95 117.5 116.47 117.05 1418174
7/6/2012 115.21 116.6 115.1 116.34 1952437
7/5/2012 115.5 115.94 114.8 115.32 1159129
7/4/2012 115.6 116.25 114.65 115.54 5048384
7/3/2012 114.9 115.25 112.01 114.28 7442142
7/2/2012 111.88 116.27 111.88 113.94 1.3E+07
6/29/2012 112.3 115 110.1 111.05 6330777
6/28/2012 111.79 112.85 111.3 111.94 2505324
6/27/2012 110.27 112.25 109.26 111.85 3581946
6/26/2012 110.5 111.15 110.1 110.51 637288
6/25/2012 112.6 112.9 110.26 110.44 1075112
6/22/2012 109.5 112.38 109.01 112.02 2050702
6/21/2012 111.5 112.05 108.32 109.77 2398851
6/20/2012 110.6 112.4 110.6 111.58 1521911
6/19/2012 110.65 111.3 109.5 111.06 1301333
6/18/2012 109.5 111.8 108.81 110.66 2631095
6/15/2012 109.26 110.99 108.5 109.21 1667319
6/14/2012 106.23 109.7 106.23 109.48 2903566
6/13/2012 107.48 107.5 105.75 106.23 2022394
6/12/2012 108.14 108.14 106.26 106.92 1385984
6/11/2012 108.01 108.8 107.85 108.14 498342
6/8/2012 109.6 109.6 106.9 107.82 1828405
6/7/2012 110.1 110.75 108.68 109.05 770643
6/6/2012 108.33 110.35 108.33 109.21 1242833
6/5/2012 108.9 109.6 108 108.33 1109238
6/4/2012 109 110.48 108 108.28 2390028
6/1/2012 107.5 111.35 107.5 109.95 1983707
5/31/2012 109.06 109.78 107.5 107.65 2987614
5/30/2012 112.51 112.9 107.65 109.06 5364618
5/29/2012 112.69 114.4 112.6 113.06 2324215
5/28/2012 110.35 112.79 109.41 112.23 3247319
5/25/2012 111.99 111.99 108.66 110.13 7882777
5/24/2012 117.05 117.05 111.06 111.08 1.5E+07
5/23/2012 116.85 118 116.1 116.9 2006081
5/22/2012 114.5 117.7 114.5 116.85 3596186
5/21/2012 116.15 116.5 114.75 114.9 1185712
5/18/2012 118.98 118.98 115.75 115.99 1520850
5/17/2012 121.75 121.99 120.7 121.24 1308824
5/16/2012 122 122.3 120.7 120.81 1266633
5/15/2012 121.6 122.8 121 121.59 1370599
5/14/2012 120.87 121.65 118.9 120.76 2339167
5/11/2012 121.01 122 118.8 119.97 5487515
5/10/2012 126.8 127.5 121.76 122.05 5285230
5/9/2012 127.5 127.5 125.55 126.3 6033722
5/8/2012 127 129 124.95 127.03 7727284
5/7/2012 128 128.6 125.8 126.35 3572186
5/4/2012 125 128.5 125 127.12 6375845
5/3/2012 124.6 125.75 124.31 124.82 3948230
5/2/2012 123 124.4 122.5 124.06 1810436
4/30/2012 123.9 123.9 122.01 122.56 1003327
4/25/2012 122.75 123.39 121.8 122.21 1446859
4/24/2012 124 124.18 122.28 122.8 2844213
4/23/2012 121.95 123.5 121.75 123.43 2755836
4/20/2012 118.55 122.49 118.55 121.66 4766274
4/19/2012 117.9 119.89 116.61 118.53 2679165
4/18/2012 116.31 118.12 115.71 117.54 2079495
4/16/2012 116.1 119.3 116 118.96 3591588
4/13/2012 117.39 118.5 115 115.6 3781487
4/12/2012 119.2 119.5 116.7 117.06 2303328
4/11/2012 122.05 122.34 118.05 119.34 3897990
4/10/2012 122 123.99 121.4 122.06 2393662
4/9/2012 122.95 123.5 121 122 1432720
4/6/2012 123.31 123.89 122.25 122.57 1091477
4/5/2012 124.59 124.59 123 123.31 1353451
4/4/2012 125.5 126.19 124 124.21 2214896
4/3/2012 124 125.3 122.93 124.85 2130432
4/2/2012 125 125.45 123.02 123.49 2016239
3/30/2012 120.5 125.4 120.3 124.84 5806134
3/29/2012 118.57 121.2 118 120.02 4303058
3/28/2012 118.57 120.4 117.25 118.57 2062316
3/27/2012 118.7 119.5 118.35 118.57 701751
3/26/2012 119.91 120.4 118.38 118.8 781487
3/22/2012 120.73 121.7 119.12 119.91 1512136
3/21/2012 119.5 122.25 119.3 120.5 3125790
3/20/2012 117.25 119.6 117.2 118.96 2649548
3/19/2012 117.74 118.85 116.3 116.56 3808448
3/16/2012 120 120.25 116.25 117.57 3214152
3/15/2012 120.97 120.97 118.4 119.5 1930623
3/14/2012 120.45 122 119.21 120.02 2833395
3/13/2012 122.01 122.45 119.28 119.66 2721594
3/12/2012 125.2 125.49 121.4 122.45 2818184
3/9/2012 123.7 125.5 123.7 124.26 2332406
3/8/2012 125.2 125.75 123.55 123.95 1971400
3/7/2012 121.4 126.2 120.51 124.86 7268343
3/5/2012 121.59 122.5 120.11 121.27 2241632
3/2/2012 123.3 123.81 120.25 120.84 2543770
3/1/2012 124.77 124.8 122.6 122.84 1117254
2/29/2012 125 125.39 123.5 124.26 3584665
2/28/2012 190.45 190.95 186.5 186.96 2863513
2/27/2012 189 190.71 187.25 189.71 3259297
2/24/2012 183.54 189.35 183.54 188.31 4126049
2/23/2012 184.4 184.75 183.25 183.54 885443
2/22/2012 186.65 186.65 183.8 184.07 1250491
2/21/2012 185.65 187.2 184.85 185.88 1341100
2/20/2012 185.15 187 184.75 185.66 971516
2/17/2012 186.5 187.98 185.2 185.61 2122231
2/16/2012 184.97 186.39 183.9 185.65 2058570
2/15/2012 185 185.49 183.85 184.75 1507179
2/14/2012 183.5 185.6 183 184.14 2311696
2/13/2012 181 183.87 180.4 183.04 1709489
2/10/2012 181.55 183 180.65 181.6 1350222
2/9/2012 182 183.49 181.1 182.1 1854529
2/8/2012 183.11 183.92 180.5 181.42 3465894
2/7/2012 185.99 186.2 180.51 182.6 4023238
2/6/2012 183.5 186.9 183.35 185.15 2698403
2/3/2012 185 186.06 181.95 182.77 3023551
2/2/2012 188.78 190 184.01 184.68 4360291
2/1/2012 187 189.9 186.15 188.14 3827262
1/31/2012 187.95 188.1 185.52 186.95 3284350
1/30/2012 189.52 190.95 185.01 187.08 1.3E+07
1/27/2012 178.25 186.55 176.65 186.17 9037127
1/26/2012 176.45 178.7 175.8 177.67 3348655
1/25/2012 176.8 178.4 175.5 176.18 3295198
1/24/2012 180.49 180.5 174.53 175.41 5995061
1/23/2012 178.9 180.99 175 179.95 5490532
1/20/2012 165.96 174.23 165.4 172.71 5869617
1/19/2012 167 168.19 165.25 165.95 1646901
1/18/2012 166.32 168.8 165.5 166.89 3450315
1/17/2012 165.75 166.3 164.6 166.03 1838178
1/16/2012 163.75 165.65 163.5 165.17 2066280
1/13/2012 160.5 164.28 160.5 162.57 2104833
1/12/2012 158.8 161.49 157.7 160.71 1712371
1/11/2012 155.45 159.79 154.26 158.98 1928689
1/10/2012 157 157.3 154.1 155.79 1314518
1/9/2012 156.3 157.39 155.6 156.11 489045
1/6/2012 158.5 160.5 156.31 157.01 2209183
1/5/2012 157.4 158.7 155.4 156.52 1730895
1/4/2012 157.75 158.5 156 157 1168736
1/3/2012 154 157.7 153.2 157.37 2259783
1/2/2012 147.99 154.5 147.9 153.95 1411482
12/30/2011 151.99 151.99 147.8 149.54 1226460
12/29/2011 152.6 153.4 151.12 151.56 825678
12/28/2011 154.4 154.44 152.27 152.65 873577
12/27/2011 153 154.22 152.81 154.05 740041
12/26/2011 153.96 154.82 152.7 152.97 505256
12/23/2011 154 154.99 153.11 153.82 972955
12/22/2011 152.7 155.53 151.76 154.35 2376847
12/21/2011 154.25 155.9 150.01 152.43 2600268
12/20/2011 149.98 155.69 148.2 154.86 2548460
12/19/2011 153.98 154.5 149.6 149.98 1239831
12/16/2011 151.25 152.1 149.5 151.24 1163353
12/15/2011 155 156 151.51 152.79 1365202
12/14/2011 153.15 158.75 152.3 156.79 2011492
12/13/2011 157.69 158.6 151.5 152.17 2894848
12/12/2011 158.83 164 156.01 157.69 4339829
12/9/2011 155.46 160.4 148.1 158.83 3853851
12/8/2011 151.78 156.89 148.7 155.46 2747104
12/7/2011 158.73 160.8 151.3 151.78 1588310
12/2/2011 164.26 164.11 156.5 158.73 2385654
12/1/2011 163.99 165.89 163.55 164.26 675892
11/30/2011 165.47 166.44 163.29 163.99 1158884
11/29/2011 167.68 170.3 164.1 165.47 2193437
11/28/2011 172.36 170.4 166.51 167.68 1806397
11/25/2011 175.52 176.45 171.91 172.36 1113953
11/24/2011 168.3 176 167.25 175.52 3317726
11/23/2011 170.81 171.9 167.8 168.3 1646950
11/22/2011 173.38 173.3 170.51 170.81 919969
11/21/2011 172.75 175.25 170.99 173.38 1105650
11/18/2011 176.28 175.5 172 172.75 1413159
11/17/2011 183.63 183 180.45 181.78 1872992
11/16/2011 187.72 188.4 181.81 183.63 3335808
11/15/2011 189.26 190.39 187.06 187.72 1898149
11/14/2011 185.63 189.6 185.65 189.26 1962738
11/11/2011 182.64 186.3 182.53 185.63 2203400
10/31/2011 184.2 193.41 193.41 193.41 1402227
10/28/2011 175.43 184.2 174.5 184.2 3668975
10/27/2011 173.06 177 172.5 175.43 2256337
10/26/2011 178.34 179.5 171.25 173.06 3829694
10/25/2011 177.22 183.5 177.1 178.34 2833902
10/21/2011 185 184.75 175.87 177.22 3769927
10/20/2011 188.45 188.4 179.75 185 4184625
10/19/2011 198.35 200.4 188.44 188.45 5248325
10/17/2011 187.41 194.4 187.7 193.84 4757948
10/14/2011 186.97 188.75 185.55 187.41 2119258
10/13/2011 184.1 187.74 183.95 186.97 3352533
10/11/2011 178.06 185.2 179.49 180.34 4341309
10/10/2011 170.44 178.96 176.5 178.06 3637403
10/7/2011 168.71 171.2 168.55 170.44 1156792
10/6/2011 171.55 174.25 168 168.71 3024071
10/5/2011 170.62 174.89 170.62 171.55 4484942
10/4/2011 162.5 170.62 166 170.62 4393260
10/3/2011 161.9 163.4 160 162.5 2727021
9/30/2011 161.49 164.9 160.1 161.9 4512959
9/29/2011 161.92 163 160.8 161.49 2127372
9/28/2011 158.22 163.4 156.75 161.92 5700244
9/27/2011 154.98 158.55 156.25 158.22 1412478
9/26/2011 158.22 157.1 152.6 154.98 1585150
9/23/2011 158.93 159.55 156.8 158.22 1519992
9/22/2011 161.48 161.5 158.5 158.93 1385400
9/21/2011 158.57 161.99 158.8 161.48 6689165
9/20/2011 158.04 158.9 157.51 158.57 1023532
9/19/2011 157.4 159.09 156.8 158.04 1600977
9/16/2011 156.78 157.75 156 157.4 1003292
9/15/2011 156.86 159.25 156.5 156.78 1275472
9/14/2011 154.58 157.4 154.15 156.86 2525148
9/13/2011 152.74 157 153 154.58 416705
9/12/2011 156.11 155.5 151.8 152.74 1086277
9/9/2011 157.48 159.6 155.5 156.11 1523243
9/8/2011 157.32 158.75 157.13 157.48 810256
9/7/2011 158.02 159.59 156.9 157.32 1863557
8/30/2011 154.21 156.4 154.25 155.17 641311
8/29/2011 153.83 154.99 152 154.21 1180283
8/25/2011 157.05 158 153.26 153.83 1176377
8/24/2011 159.65 162.9 160.5 161.8 2068390
8/23/2011 155.76 161.99 154.3 159.65 1986600
8/22/2011 153.27 156 152.7 155.76 968547
8/19/2011 154.25 154 151.5 153.27 1363899
8/18/2011 155.38 155.75 154.02 154.25 637822
8/17/2011 155.53 156.6 155 155.38 1218492
8/16/2011 153.55 155.9 153.49 155.53 843281
8/15/2011 155.18 157 153.05 153.55 985193
8/12/2011 154.93 157.4 154.16 155.18 1452393
8/11/2011 155 155.44 152.55 154.93 1088277
8/10/2011 151.87 157.5 154.5 155 2285585
8/9/2011 156.85 155.06 151 151.87 2807283
8/8/2011 154 157.5 150 156.85 1477459
8/5/2011 158.64 157.5 150.71 154 3618057
8/4/2011 159.57 160.5 158 158.64 1172988
8/3/2011 162.85 162.9 159.12 159.57 1640050
8/2/2011 162.32 163.5 161.9 162.85 816763
7/28/2011 161.2 161.5 156.3 157.22 3595320
7/27/2011 163.72 164.75 160.2 161.2 1892420
7/26/2011 163.04 164.55 163.2 163.72 1412906
7/25/2011 163.9 164.11 161.75 163.04 807834
7/22/2011 164.54 165.35 163.18 163.9 3951671
7/21/2011 164.52 166.08 162 164.54 5785121
7/20/2011 165.94 166.75 164 164.52 2133366
7/19/2011 171.96 172.97 164.35 165.94 5499544
7/18/2011 163.83 172.02 165.5 171.96 8249784
7/15/2011 157.7 165.15 159 163.83 4822240
7/14/2011 155.25 158.29 154.75 157.7 2352325
7/13/2011 153.3 156.45 153.24 155.94 1639917
7/12/2011 153.3 153.64 152.4 152.77 365652
7/11/2011 153.25 154.65 152.8 153.06 706133
7/8/2011 155.2 155.2 153.07 154.02 515969
7/7/2011 156.2 157 154.55 154.82 1324627
7/6/2011 154.03 156.95 153.5 155.94 1780638
7/5/2011 152.39 154.39 152 153.69 717431
7/4/2011 152.49 152.88 150.1 152.14 653235
7/1/2011 151.5 153.85 151.5 152.43 667314
6/30/2011 153.24 153.24 150.01 150.35 1260704
6/29/2011 155.3 157.3 152 152.33 2342906
6/28/2011 156 157.69 154.6 154.96 1715616
6/27/2011 152.25 157.74 151.5 157.05 4160934
6/24/2011 153.9 154.5 151.75 151.96 865127
6/23/2011 151.4 154.74 150.71 153.16 2743040
6/22/2011 147 151.45 145.5 150.79 2887565
6/21/2011 142.4 147.35 142.25 146.05 2440953
6/20/2011 144.35 144.35 141.41 141.89 825682
6/17/2011 145.4 145.49 143.7 144.01 568206
6/16/2011 144.3 145.7 143.1 144.9 819738
6/15/2011 145.11 145.5 144 144.13 522954
6/14/2011 146.95 147 144.85 145.07 688119
6/13/2011 147.1 147.95 146.4 146.7 812606
6/10/2011 144.99 147.5 144.65 147.03 1986843
6/9/2011 144.59 145.3 143.45 144.79 1703259
6/8/2011 142.01 145.79 142.01 144.59 4692497
6/7/2011 140.36 143.25 140.35 142.19 2832905
6/6/2011 140.2 141.8 140.15 140.31 600162
6/3/2011 141.49 141.7 140.25 141.48 402581
6/2/2011 141.65 142.5 140.9 140.99 1190532
6/1/2011 140.2 142 140 141.67 2247685
5/31/2011 140 140.9 139.5 139.76 864147
5/30/2011 140.93 141.2 140.26 140.4 399558
5/27/2011 140.98 141.32 140 140.93 1849459
5/26/2011 141.02 141.44 140.11 140.56 1951481
5/25/2011 141.68 141.7 140.36 141.02 2937512
5/24/2011 139.9 141.19 139.9 140.98 1252205
5/23/2011 139.01 139.9 138.5 139.63 535989
5/20/2011 139 139.56 138.5 139.1 921522
5/19/2011 142.99 143.74 142.3 142.73 1412939
5/18/2011 143.25 143.66 142 142.97 769132
5/17/2011 143.25 143.98 143 143.09 773786
5/16/2011 143 143.5 142.5 143.01 911444
5/13/2011 141.01 143 141.01 142.69 1638062
5/12/2011 140.25 141.5 140.06 141.21 734940
5/11/2011 141.25 141.75 140 140.19 996794
5/10/2011 140.8 141.2 140.25 140.98 485439
5/9/2011 139 140.89 139 140.53 1034020
5/6/2011 138.62 139.27 138.25 138.78 390370
5/5/2011 137.65 139.25 137.65 139.02 531872
5/4/2011 140.15 140.35 137.51 137.94 1772414
5/3/2011 140.24 140.25 138.4 139.62 1176996
5/2/2011 142 142.3 139.5 140.02 5421777
4/29/2011 141.79 145.21 141.25 141.91 5239829
4/28/2011 140.7 141.7 139.7 141.27 1348421
4/27/2011 140.2 141.75 140.01 140.47 778728
4/26/2011 139.88 140.25 139.29 140.05 422543
4/25/2011 141.15 141.35 139.2 139.4 872899
4/22/2011 139.88 142 139.87 140.87 2031593
4/21/2011 140.6 140.75 138.65 139.89 1985809
4/20/2011 139.7 140.99 138.25 140.32 2051422
4/19/2011 142 142 138.73 139.07 2347563
4/18/2011 142.99 143.7 141.7 141.94 1849457
4/15/2011 139.5 142.48 138.45 141.62 3370562
4/14/2011 138 140.49 138 138.71 2726505
4/13/2011 137.5 138.5 137.12 137.44 705641
4/12/2011 137.8 137.97 137 137.43 600286
4/11/2011 138.49 138.75 137.2 137.44 405296
4/8/2011 138.45 139.09 137.5 137.83 964115
4/7/2011 139.1 139.21 137.01 137.88 888877
4/6/2011 137.36 139.3 137.36 138.82 2043962
4/5/2011 137.7 137.89 135.6 137.36 2099493
4/4/2011 139.55 139.95 137.05 137.31 866284
4/1/2011 137.88 140 137.88 139.21 2764028
3/31/2011 135.15 138.75 135.11 137.88 2420628
3/30/2011 133.45 135.7 132.85 135.28 1713648
3/29/2011 133.25 133.79 132.01 133.02 1576399
3/28/2011 129.25 132.79 129.11 132.4 2426232
3/25/2011 130 130.9 129.05 129.42 1004751
3/24/2011 129.19 130.35 129 129.64 682700
3/22/2011 127.1 129.99 127.1 128.85 1670550
3/21/2011 126.5 127.45 124.5 126.41 1569210
3/18/2011 130.5 130.8 126.81 127.63 2996232
3/17/2011 129.3 131 129 130.01 2752854
3/16/2011 131.06 131.9 125.6 128.39 3643475
3/15/2011 133.84 133.84 127.5 130.61 2493078
3/14/2011 134.35 134.89 132.71 133.28 838761
3/11/2011 133.39 134.95 131.01 134.06 2024388
3/10/2011 133.44 135.5 130.1 133.13 3561115
3/9/2011 126.5 132.47 126.5 132.35 3773856
3/8/2011 126.8 127.5 125.7 126.17 699656
3/7/2011 125.9 128.35 125.55 127.55 2762521
3/4/2011 120.35 125.81 120.2 125.25 5488878
3/3/2011 117.5 120.3 116.8 119.82 2086348
3/2/2011 119.1 119.6 116.4 118.03 1828705
3/1/2011 115.8 119 115.01 118.51 3748952
2/28/2011 109.85 115.15 109 114.74 2102386
2/25/2011 111.51 112.1 108 109.82 2345165
2/24/2011 111.6 113.3 111.1 112.09 1510073
2/23/2011 114.2 115.19 110.01 111.21 4540112
2/22/2011 121.4 121.4 114.5 115.09 3011977
2/21/2011 153.5 154.49 152.5 153.92 2035603
2/18/2011 152.5 153.65 150.9 153.2 1726315
2/17/2011 153 153.25 152.4 152.82 745123
2/15/2011 149.44 153.81 149.44 152.72 1878336
2/14/2011 149.9 150.24 148.03 149.44 1082518
2/11/2011 151.5 152.87 148.6 149.24 3172752
2/10/2011 150.98 151.99 150.2 151.2 1319954
2/9/2011 151.4 151.5 150 150.59 570629
2/8/2011 150.66 151.8 149.35 151.09 1288011
2/7/2011 150.8 151.5 150.2 150.68 700865
2/4/2011 151.99 153 149.8 150.38 3098733
2/3/2011 148.4 151.8 148.01 151.32 2358105
2/2/2011 147.66 149.95 147.5 148.27 1503722
2/1/2011 152.95 153.55 145.1 147.66 3612758
1/31/2011 154 154.9 151.8 152.42 1881021
1/28/2011 154.39 154.39 151.5 152.77 2534792
1/27/2011 157.1 157.9 153.1 153.66 7274617
1/26/2011 154 157 154 156.16 5598637
1/25/2011 153.5 154.5 151.5 153.66 2504160
1/24/2011 154.2 155.5 150.8 153.07 3151275
1/21/2011 149 155 149 152.63 4547836
1/20/2011 150.69 150.9 147.5 148.57 4662532
1/19/2011 155.5 155.84 149.1 150.11 3395755
1/18/2011 149.5 156.11 147.3 153.98 9094585
1/17/2011 148 151.75 147.15 148.68 6735682
1/14/2011 138.1 144.53 137.53 144.53 5771066
1/13/2011 138.2 138.2 135.84 137.65 2862419
1/12/2011 136.6 137.7 136.2 136.59 1731688
1/11/2011 133.3 136.48 132.9 136.1 3418933
1/10/2011 133 134.05 132.7 132.86 1446116
1/7/2011 130.15 132.9 130.15 132.1 3202439
1/6/2011 130.85 131.2 128.01 130.73 2704571
1/5/2011 130.5 133.5 128.5 129.44 4243654
1/4/2011 124.8 129.68 124.25 129.67 3500906
1/3/2011 124.95 124.99 122.6 123.51 957492
12/31/2010 128.25 128.25 125.26 125.86 989516
12/30/2010 127 128.5 126.26 127.89 1253986
12/29/2010 124.8 127.3 123.4 125.68 2219505
12/28/2010 123.39 126.8 123.01 124.57 3620081
12/27/2010 122.64 124.4 122.6 123.02 2185559
12/24/2010 117 121.99 116.19 121.39 3570334
12/23/2010 117.52 117.95 116.1 116.34 454063
12/22/2010 118.6 118.6 117.1 117.49 573155
12/21/2010 118.25 118.48 117.65 118.08 508292
12/20/2010 119.5 119.5 117.57 117.74 489338
12/15/2010 116.99 118.88 115.95 118.09 1370733
12/14/2010 117.98 117.99 116.5 116.57 469220
12/13/2010 116.7 118.25 116.62 117.55 1580848
12/10/2010 115.25 116.9 114 116.61 1422090
12/9/2010 114 115.6 113.99 115.47 1466446
12/8/2010 114.06 115.14 113.84 114 1424361
12/7/2010 114.7 114.7 113.9 114.16 1405928
12/6/2010 114.4 115.35 114.1 114.35 1659496
12/3/2010 114.15 114.69 113.8 113.94 1212535
12/2/2010 113.8 114.1 112.5 114 1017988
12/1/2010 113.2 114.4 112.6 113.03 1178128
11/30/2010 111.39 113.15 111.38 112.87 1644727
11/29/2010 111.7 111.8 111 111.03 163481
11/26/2010 111.9 112.6 111 111.54 723323
11/25/2010 110.25 112 110.12 111.58 3840721
11/24/2010 110.5 111 110 110.62 1050423
11/23/2010 109.05 110.95 109.05 110.71 845498
11/22/2010 109.49 109.6 109 109.47 237434
11/16/2010 110.75 110.75 108.8 109.08 618488
11/15/2010 109.51 111 109.51 110.94 265511
11/12/2010 110.2 110.55 109.7 109.96 149304
11/11/2010 111.5 111.65 110.25 110.34 601156
11/10/2010 110.2 111.49 109.8 111.1 1659303
11/8/2010 108.6 110.15 108 109.95 1049738
11/5/2010 108 108.99 108 108.53 319025
11/4/2010 107.85 108.4 107.25 108.03 125360
11/3/2010 109.55 109.6 107.25 107.5 358042
11/2/2010 108.01 109.5 108.01 109.45 733350
11/1/2010 106.94 108.65 106.71 107.9 1712539
10/29/2010 106.2 107.25 106.01 106.52 461985
10/28/2010 108 108.2 106.49 106.56 354078
10/27/2010 108.5 108.8 107.5 107.6 210193
10/26/2010 109 109.35 107.99 108.21 416953
10/25/2010 109.73 109.95 108.6 109.02 523390
10/22/2010 109 109.7 108.75 109.29 439902
10/21/2010 108.7 109.69 108.5 108.72 772743
10/20/2010 108.24 108.65 108.02 108.41 161181
10/19/2010 108.39 108.97 108 108.09 190450
10/18/2010 108.45 108.5 107.85 107.96 188794
10/15/2010 108.3 108.75 107.75 108.15 445622
10/14/2010 108.5 109 108 108.13 686810
10/13/2010 107.25 108.5 107 108.3 547767
10/12/2010 107.02 107.43 106.8 107.25 239788
10/11/2010 107.51 107.9 106.87 107.12 778881
10/8/2010 106.25 108.01 106.25 107.34 1138008
10/7/2010 105.75 107.49 105.5 106.87 655320
10/6/2010 105.5 105.9 105.35 105.7 189078
10/5/2010 105.5 105.75 105 105.61 163876
10/4/2010 105.05 105.7 105.05 105.51 133631
10/1/2010 104.9 105.5 104.9 105.07 165500
9/30/2010 105.41 105.5 104.5 104.84 470449
9/29/2010 106.4 106.4 105.61 105.92 291305
9/28/2010 105.32 106.5 105.32 106.27 435299
9/27/2010 104.55 105.3 104.55 105.17 253105
9/24/2010 104.5 105.25 104.25 105.02 485020
9/23/2010 104.7 104.85 104.35 104.51 178179
9/22/2010 105.19 105.19 104.21 104.52 161646
9/21/2010 105.51 106 104.95 104.95 455614
9/20/2010 106 106.25 105.51 105.83 130828
9/17/2010 106 106.41 105.25 105.99 506125
9/16/2010 105.95 106.4 104.8 106.02 621937
9/15/2010 105.61 105.97 104.8 105.22 86558
9/14/2010 105.5 106.25 105 105.41 904638
9/9/2010 105.69 105.8 104.2 104.5 380613
9/8/2010 103.21 105.85 103.21 105.59 479214
9/7/2010 103.5 103.8 103.25 103.64 29557
9/6/2010 104 104 102.96 103.07 140387
9/3/2010 105 105.37 103.03 103.33 265316
9/2/2010 105 105.89 104.75 104.99 166253
9/1/2010 105.4 105.94 103.5 105.05 590087
8/31/2010 103.5 106.5 103.5 106.07 415985
8/30/2010 104 104 103.01 103.5 109438
8/27/2010 105.5 105.5 103 103.68 738486
8/26/2010 105.79 109.5 105.79 108.67 1037362
8/25/2010 105.99 106.89 105.51 105.99 257515
8/24/2010 107.39 107.39 105.5 106 260760
8/23/2010 109.4 109.4 106.4 106.99 218602
8/20/2010 109.9 109.9 108.26 109.01 123010
8/19/2010 106.6 109.25 106.6 108.82 727943
8/18/2010 106.12 107.5 106.1 106.98 435463
8/17/2010 105.11 107.24 105 106.15 332581
8/16/2010 107.56 108 105 105.51 747503
8/13/2010 107.75 108 107 107.99 66860
8/12/2010 108.11 108.11 107.26 107.6 161898
8/11/2010 109.49 109.9 108.01 108.21 666138
8/10/2010 108.11 109.99 108 108.99 776761
8/9/2010 111.12 111.12 106.5 108.74 1084758
8/6/2010 111.79 112.05 111.11 111.34 222925
8/5/2010 112 112.35 111 111.13 313305
8/4/2010 112 112.6 112 112.2 223175
8/3/2010 110.61 112.25 110.61 111.75 71334
8/2/2010 112.4 112.4 109.7 111.61 248007
7/30/2010 112.01 112.7 111.75 112.52 191644
7/29/2010 112.9 113 111.65 111.91 829064
7/28/2010 113 113.39 112 112.17 1085543
7/27/2010 109.5 113.2 109 112.87 2655975
7/26/2010 108.76 109.49 108.5 108.74 78032
7/23/2010 108.75 109.2 108.5 108.76 89485
7/22/2010 108.4 109 108.05 108.79 107635
7/21/2010 108.95 108.95 107.7 108.1 325953
7/20/2010 108.5 109 108.25 108.83 156130
7/19/2010 109.1 110 107.82 108.07 381991
7/16/2010 106.5 110.01 106.5 109.34 1354276
7/15/2010 107.95 108 106.8 107.06 120922
7/14/2010 107.75 108.01 107.2 107.88 376462
7/13/2010 107.28 107.75 107.25 107.56 246370
7/12/2010 106.95 107.3 106.7 107.03 179553
7/9/2010 105.9 107.25 105.9 106.57 602995
7/8/2010 104.85 106.31 104.55 106.04 830969
7/7/2010 103 104.6 102.92 104.47 140745
7/6/2010 103.49 103.5 102.91 103.07 91854
7/5/2010 103.58 103.6 102.75 103.04 72717
7/2/2010 103.6 103.6 102.9 103.1 51668
7/1/2010 103.85 104 103.2 103.51 91739
6/30/2010 103.86 104.21 102.9 103.07 726693
6/29/2010 103.55 104.89 103 103.86 248288
6/28/2010 104.5 106.2 104 104.22 589195
6/25/2010 104.67 104.8 103.5 104.55 358293
6/24/2010 105.2 105.2 104 104.13 432613
6/23/2010 105.64 106.2 104.6 104.77 763629
6/22/2010 105.48 105.85 105 105.41 166966
6/21/2010 105.65 105.65 104.7 105.24 228929
6/18/2010 105.6 105.99 104.75 104.98 363467
6/17/2010 103.99 105.9 102.75 105.33 720375
6/16/2010 102.6 105.6 102.3 104.39 899742
6/15/2010 103.4 104.1 101.1 102.49 1142144
6/14/2010 103.5 103.8 101.85 103.02 642724
6/11/2010 103.35 105.3 103.35 104.89 283885
6/10/2010 105.98 105.98 103.5 103.66 674007
6/9/2010 105.75 105.9 105.08 105.81 210028
6/8/2010 106.4 106.4 104.95 105.75 508247
6/7/2010 103.55 106.8 103.55 105.64 1141255
6/4/2010 103.35 105.5 103.08 105.18 1233624
6/3/2010 103.5 104.7 102.89 103.75 1186680
6/2/2010 102.47 103.95 102.1 103.48 1041451
6/1/2010 103.25 103.25 101.8 102.47 969110
5/31/2010 103.94 103.98 102.52 102.91 329809
5/28/2010 103.65 104 102.8 103.61 406924
5/27/2010 105 105 102.85 103.3 624660
5/26/2010 103.4 105.2 102.35 104.99 1211278
5/25/2010 104.5 104.85 101.51 102.9 1811972
5/24/2010 106.55 107.25 103.6 104.07 920241
5/21/2010 109.2 109.79 107 107.05 799328
5/20/2010 111.2 111.2 109.7 109.9 913683
5/19/2010 114.1 115.8 113.35 115.02 1017038
5/18/2010 113.55 114.49 113.3 114.2 412688
5/17/2010 114.27 115.19 113.5 113.6 844177
5/14/2010 114.49 115.25 114.25 114.88 210653
5/13/2010 114.55 114.7 113.7 114.07 472398
5/12/2010 114 114.6 112.86 114.37 966594
5/11/2010 115 115.55 113.22 114.15 639699
5/10/2010 114 115.23 114 114.55 483651
5/7/2010 116.6 116.6 113.75 114.17 2237830
5/6/2010 116.5 117.75 116.5 117.26 1894490
5/5/2010 113.7 117.3 112.9 116.34 4907645
5/4/2010 111.65 114.2 111.65 113.17 1141420
5/3/2010 113.25 113.5 111 111.65 817319
4/30/2010 113.75 115.1 112.61 113.04 2773250
4/29/2010 113.99 114.49 113.5 113.8 518457
4/28/2010 114.49 114.5 113.25 113.76 1271589
4/27/2010 114.06 115.2 113.51 114.2 1608978
4/26/2010 115.04 115.49 113.28 114.06 575936
4/23/2010 115.25 115.25 114.71 115.03 264378
4/22/2010 116.33 116.97 114.75 115.1 894435
4/21/2010 117.1 117.27 115.5 115.64 907864
4/20/2010 117.5 117.99 117.02 117.11 291122
4/19/2010 117.32 117.95 117.02 117.16 343378
4/16/2010 117 118 117 117.91 491612
4/15/2010 117 117.6 116.2 117.37 391069
4/14/2010 116.1 117.7 116.1 116.65 1478427
4/13/2010 116.3 117.3 115.05 116.05 2572193
4/12/2010 117.11 117.64 116.01 116.63 663239
4/9/2010 116.89 118 116.8 117.21 1665730
4/8/2010 116.35 117.15 115.5 116.89 1784888
4/7/2010 115.06 117.39 114.7 115.69 4596024
4/6/2010 114.35 114.8 112.25 114.46 2699972
4/5/2010 113.87 114.88 113.36 113.89 1809995
4/2/2010 113.2 114.23 112.76 113.24 2687919
4/1/2010 110.39 114.44 110.31 112.73 4432525
3/31/2010 109.44 110.74 109.11 109.69 2158666
3/30/2010 109.48 109.97 109 109.1 1770985
3/29/2010 109.25 110 108.81 109.19 1711693
3/26/2010 108 109.1 107.75 108.99 865130
3/25/2010 108.98 109.1 107.9 107.96 1087380
3/24/2010 107.4 108.6 107.4 108.47 1846258
3/22/2010 108.48 108.48 107.11 107.29 180140
3/19/2010 107.51 108.48 107.5 107.9 731544
3/18/2010 106.52 107.9 106.51 107.61 725108
3/17/2010 106.95 107.25 106 106.65 928627
3/16/2010 107 107.55 106.52 106.71 1081227
3/15/2010 105.75 107.24 105.49 106.91 1219988
3/12/2010 105.69 105.89 104.9 105.3 882608
3/11/2010 105.15 106.1 105.15 105.35 725227
3/10/2010 104.3 105.49 104.3 105.03 1083218
3/9/2010 105.09 105.2 104.3 104.48 503572
3/8/2010 104.4 105 104.1 104.72 307738
3/5/2010 104 105.19 104 104.49 927455
3/4/2010 104 104.1 103.75 103.99 574242
3/3/2010 104 104.39 103.78 104.02 1230198
3/2/2010 103.8 104.49 103.52 104.08 408147
3/1/2010 103.67 104.3 103.01 103.85 509927
2/26/2010 104.02 104.73 103.7 103.9 243994
2/25/2010 104 104.49 103.4 104.03 501696
2/24/2010 104.5 105.25 103.5 103.7 760630
2/23/2010 105 105.11 104.55 104.63 423193
2/22/2010 105 106 104.76 105.12 534973
2/18/2010 106.47 106.47 104.56 104.76 616269
2/17/2010 108 108.98 108 108.13 1454028
2/16/2010 107.31 108.2 107.31 108 394803
2/15/2010 107.31 107.6 107 107.4 428836
2/12/2010 107.89 108.05 107.38 107.91 553280
2/11/2010 107.99 108 107 107.38 441567
2/10/2010 107.75 108.1 107.22 107.78 930010
2/9/2010 107.73 108.2 107.5 107.81 266232
2/8/2010 107.8 108.9 107.5 108.05 1634075
2/4/2010 105.85 108.4 105.85 107.84 2197754
2/3/2010 105.8 106.24 105.5 106.02 1323506
2/2/2010 105.7 106.46 105.5 105.86 1300883
2/1/2010 105.37 105.95 104.85 105.34 911804
1/29/2010 106.1 106.1 105 105.9 1019304
1/28/2010 108.8 109 104.5 105.56 4317745
1/27/2010 109.5 109.99 107.6 108.1 1996201
1/26/2010 108 109.49 107.9 108.81 4307938
1/25/2010 107.95 108.4 107.15 107.5 883315
1/22/2010 106.4 107.85 105.61 107.8 1022619
1/21/2010 107.75 107.75 105.2 106.25 1245494
1/20/2010 108.57 108.79 107.27 107.47 1202003
1/19/2010 108.9 109.4 108.55 108.8 1186440
1/18/2010 108.8 109.25 108.1 108.4 1261558
1/15/2010 108.3 109.44 107.9 108.9 2606476
1/14/2010 106.35 109.5 106.35 107.96 5876289
1/13/2010 105.69 106.99 105.45 106.6 1112136
1/12/2010 105.55 105.95 104.82 105.35 943872
1/11/2010 105.85 106.19 105 105.05 1326534
1/8/2010 104.35 106.3 104.35 105.5 2306105
1/7/2010 105 105.05 104 104.2 871873
1/6/2010 104.7 105.5 104.25 104.25 1687180
1/5/2010 104.26 104.85 104.15 104.72 474164
1/4/2010 102.99 104.29 102.4 103.7 1042449
12/31/2009 105.2 105.46 102.45 102.46 6152050
12/30/2009 105.7 106.45 104.93 105 1861757
12/29/2009 104.1 105.6 104.1 105.6 321506
12/24/2009 105.49 105.5 104.7 105.5 2135423
12/23/2009 105.25 106 104.65 104.9 534236
12/22/2009 103.99 105.65 103.99 105.6 697289
12/21/2009 104.9 104.9 103.56 103.91 568112
12/18/2009 106.19 106.19 104.6 105.08 392882
12/17/2009 108.85 109.2 108.07 108.5 668470
12/16/2009 109 109.2 108 108.84 434566
12/15/2009 109.3 109.85 108.5 108.62 722238
12/14/2009 108 109.9 108 109.2 1176903
12/11/2009 106.99 108 106.6 108 613927
12/10/2009 106 107 106 106.67 1105848
12/9/2009 105.51 106.2 105.5 105.77 2494226
12/8/2009 105.6 106 105.2 105.75 1762546
12/7/2009 106 106.2 105.55 106.05 147992
12/4/2009 106.16 106.9 105.75 106 305678
12/3/2009 106.75 106.99 106.25 106.5 116003
12/2/2009 106.07 106.7 105.92 106.5 678595
12/1/2009 105.55 106.36 105 106.1 859122
11/26/2009 105.7 107.39 105.67 107 735416
11/25/2009 105.75 106.2 105.5 105.62 543216
11/24/2009 105.25 105.85 104.99 105.6 249627
11/23/2009 105.75 106.35 104.88 105 557083
11/20/2009 106 107.4 106 106.3 1692133
11/19/2009 105.59 106.45 105.16 105.75 719797
11/18/2009 104.97 105.59 104.7 105.1 1319595
11/17/2009 104.55 106.2 104.3 104.5 2241896
11/16/2009 103.24 105 103 104.55 1022565
11/13/2009 103.25 103.25 102.41 103 333506
11/12/2009 102.6 103.65 102 102.8 674948
11/11/2009 101.75 102.4 100.2 102.4 995684
11/10/2009 102.74 102.74 101 101.1 651690
11/6/2009 103.68 103.8 101.8 102.02 1148524
11/5/2009 104.5 104.8 103.1 103.5 1342928
11/4/2009 104 104.25 103 104.2 2254306
11/3/2009 102.9 104 102.89 104 816472
11/2/2009 105.65 105.65 102 102.9 1462012
10/30/2009 104.7 105.8 104.61 104.8 858180
10/29/2009 104.7 104.7 103.65 104.45 689783
10/28/2009 105 105.35 104 104.49 1086390
10/27/2009 104.6 105.64 104.03 105 1804897
10/26/2009 105.15 105.99 103.6 103.85 1905103
10/23/2009 103.52 104.98 103.26 104.4 1657812
10/22/2009 103.49 105.2 102.15 103.51 2934504
10/21/2009 103.51 104 102.2 103 1518834
10/20/2009 103.05 106.15 103.05 104.7 3587020
10/19/2009 108.4 108.49 102.84 103.2 3550589
10/16/2009 108.38 110.24 107.75 108.4 3762003
10/15/2009 105.5 109.35 105 107.6 6048255
10/14/2009 104 106.45 104 104.51 2127510
10/13/2009 102.98 104.01 102.51 103.99 2389313
10/12/2009 103 103.69 102 102.36 883285
10/9/2009 104.5 105.25 103 103.5 1348099
10/8/2009 106 106.1 104 104.5 1796503
10/7/2009 105.49 107 105 106.6 3156039
10/6/2009 102.7 105.89 102.56 105.11 4806737
10/5/2009 104 104.35 102.5 102.94 1170361
10/2/2009 101.5 103.6 101 103.5 911849
10/1/2009 103.2 104.19 101 101.25 1085509
9/30/2009 105.7 105.7 102 103.25 1543364
9/29/2009 104.51 106.25 103 105.25 1582749
9/28/2009 107.75 107.75 104.25 104.25 1338938
9/25/2009 106.8 108.7 104.1 107.77 5741245
9/24/2009 102 105.97 101.5 105.59 7705279
9/18/2009 99.99 102.25 98.9 100.93 2115326
9/17/2009 99 100.7 99 99.63 1706700
9/16/2009 98.3 99.75 98 98.92 1722602
9/15/2009 100 100 98.01 98.16 1722279
9/14/2009 102 102.35 99.81 100.1 718769
9/11/2009 98.6 102.25 98.6 101.12 4701796
9/10/2009 97.55 99.99 96.86 98.77 4139594
9/9/2009 95.67 98.05 95.67 97.32 1706141
9/8/2009 97.1 97.4 95.7 95.71 1051907
9/7/2009 98 98.25 96.6 97.02 1088540
9/4/2009 96.9 98.5 96.5 97.53 1707224
9/3/2009 98.05 98.07 96.45 96.68 1141032
9/2/2009 97.75 99.64 97.63 98.27 2076467
9/1/2009 96.25 99.98 96 98.13 4546464
8/31/2009 95.9 97 95.15 96.82 1096707
8/28/2009 95.1 96.35 94.8 95.96 1439808
8/27/2009 94.65 95.35 94.3 95.06 500591
8/26/2009 94.99 96.1 94.3 94.55 949680
8/25/2009 98.45 99.15 97.1 97.8 1112603
8/24/2009 97 98 96.5 97.79 1488542
8/21/2009 95.75 97.45 95.25 96.35 1331693
8/20/2009 95.25 96.15 94.95 95.4 502053
8/19/2009 95.95 96.45 94.9 95.2 620611
8/18/2009 95.54 95.99 95.05 95.75 903721
8/17/2009 95 95.3 94.3 95 966181
8/13/2009 95.1 95.11 94.55 95 789950
8/12/2009 95.35 95.5 94.6 94.65 687019
8/11/2009 95.9 96.2 94.8 95.01 449648
8/10/2009 94.5 96.1 94.41 95.51 1832617
8/7/2009 93.95 94.49 93.15 94.09 472307
8/6/2009 94.15 94.45 93.25 93.3 589626
8/4/2009 93.8 94.25 93.6 93.76 809875
8/3/2009 95.01 95.22 93.15 93.51 866599
7/31/2009 93.9 95 93.01 94.8 2208565
7/30/2009 94.25 95.25 93.5 94.5 1206918
7/29/2009 95.45 95.51 94 94.2 695833
7/28/2009 95.1 95.5 94.5 95 617605
7/27/2009 95.49 95.9 94.8 95.1 489049
7/24/2009 96.49 96.75 94 95 2377090
7/23/2009 95.7 97 95.7 96.05 2227966
7/22/2009 95.97 96.4 95.5 95.55 861876
7/21/2009 95.6 95.98 95.01 95.97 452796
7/20/2009 96 96.55 95.25 95.25 674100
7/17/2009 95.6 97 94.9 95.7 2658300
7/16/2009 95.8 96.16 95 95.25 1017500
7/15/2009 97.55 98 94.8 95.49 5225800
7/14/2009 97.99 97.99 96.5 97.02 2121600
7/13/2009 95.49 98.18 95 97.5 3462100
7/9/2009 94.6 95.6 93.52 94.2 1302200
7/8/2009 95.5 95.75 94.1 94.4 1208200
7/7/2009 95.1 97.06 95.01 95.1 3217500
7/6/2009 93 94.99 92.74 94.95 1939000
7/3/2009 95 95.2 91.5 93 2019800
7/2/2009 90 93.85 89.8 93.85 4436600
7/1/2009 86.95 89.8 86.95 89.75 2122000
6/30/2009 87 87.25 86.8 87.06 344400
6/29/2009 88 88.3 86.75 86.98 897900
6/26/2009 87.99 88.7 87.4 87.5 1772200
6/25/2009 86.85 89.1 86.35 87.5 1797900
6/24/2009 87.1 87.65 86.65 86.71 1386200
6/23/2009 88.9 88.9 87.31 87.31 701800
6/22/2009 89.89 90.4 87.75 88 3456700
6/19/2009 90.4 91.4 88 89.6 1585700
6/18/2009 102.7 103.54 102.31 103 1967200
6/17/2009 102 103 101.75 102.8 2006400
6/16/2009 101.9 102 100.81 101.8 693800
6/15/2009 102.5 103.2 101.2 101.5 956000
6/12/2009 100.25 103.99 100.25 102.59 2831000
6/11/2009 100.31 101 99.75 100.2 1153700
6/10/2009 102.15 102.3 99.98 100.45 1545400
6/9/2009 100 102 99.7 101.5 1922400
6/8/2009 101 101.73 98 99.9 1521900
6/5/2009 99.6 100.93 99.35 100.93 707700
6/4/2009 99.7 100.05 98.5 99 922500
6/3/2009 101.49 101.89 99.21 99.25 1687600
6/2/2009 102.2 102.75 100.75 101.15 1257000
6/1/2009 102.99 103.35 101.7 101.92 1017300
5/29/2009 104 104.8 101.1 102 4080300
5/28/2009 103.98 104.25 103.25 103.41 1933600
5/27/2009 103.5 103.84 102.25 103.6 2453900
5/26/2009 101.55 103.7 101.55 102.3 3610500
5/25/2009 101.3 102.9 100.55 101.51 2541400
5/22/2009 98.89 102.65 98.89 101.45 5651900
5/21/2009 97.51 98.5 96.6 98.49 1040100
5/20/2009 98.7 98.8 97.7 98.6 1117200
5/19/2009 100.47 100.47 98.1 98.51 1660100
5/18/2009 100.7 101.2 99.1 99.75 2319500
5/15/2009 97.75 100 97.6 99.75 4028800
5/14/2009 97.45 98.1 96.75 97.2 2075000
5/13/2009 97.7 100 96.02 96.8 1E+07
5/12/2009 96.16 98 96.1 97.25 3426200
5/11/2009 96.85 97.35 95.8 96.39 1118100
5/8/2009 96.5 97.45 95.8 96.5 1422100
5/7/2009 97.75 98.24 95.85 96.12 2661200
5/6/2009 98.25 99.65 97.41 97.5 3390800
5/5/2009 96.52 98 95.5 98 1375400
5/4/2009 97.82 99.7 96.1 96.4 1775200
4/30/2009 97.1 99.5 96.5 97.51 3510000
4/29/2009 101.65 102 98.02 99.6 3555700
4/28/2009 97.6 102.5 95.81 101.2 4914300
4/27/2009 105 105.45 99.47 99.47 4140300
4/24/2009 99.91 104.9 99.91 104.9 6974700
4/23/2009 98.25 102.8 98.25 100 1.3E+07
4/22/2009 102.5 102.6 96.1 97.6 3861600
4/21/2009 98.75 101.2 97.5 101.2 5994400
4/20/2009 94.25 97.32 94.25 96.9 3035900
4/17/2009 91.15 95 90.45 93 1857200
4/16/2009 95.84 97 90.22 90.22 1966000
4/15/2009 94.75 96.81 92.15 95.5 2070000
4/14/2009 99.49 99.75 94.6 94.7 4320600
4/13/2009 96.49 99.64 96.49 99.64 4413500
4/9/2009 90 93.4 88.1 89 2406100
4/8/2009 96.5 96.69 91.93 91.93 2904900
4/7/2009 96.5 99.15 96.05 96.5 5182500
4/6/2009 94.5 98.1 92.8 95.5 4649100
4/3/2009 94 97.3 92.8 94.75 3995600
4/2/2009 91 93.41 89.51 93.41 5379900
4/1/2009 88.1 90.35 87.8 89.05 3132100
3/31/2009 89.75 90.35 85 87 6565000
3/30/2009 88.75 90.67 86.85 87.5 4914000
3/27/2009 82.9 86.58 82.25 86.15 5005400
3/26/2009 84.49 84.68 81.75 83 2613300
3/25/2009 84.06 86.25 83.25 83.8 5958500
3/24/2009 81.75 84.25 81.51 84.25 5644800
3/20/2009 79.75 82.45 79.75 80.3 6819300
3/19/2009 82.3 82.7 79.9 80.18 4163700
3/18/2009 84 84.4 81.61 82 3572000
3/17/2009 84.06 84.25 82.55 83.89 2878500
3/16/2009 80.72 80.72 80.72 80.72 80100
3/13/2009 75.74 77.89 74.5 77.5 1956800
3/12/2009 71.5 74.28 71.25 74.28 1349000
3/11/2009 73.25 74.25 70.5 71.25 1180600
3/9/2009 74.6 75 73.8 73.9 552400
3/6/2009 77.01 77.95 75 75 1129600
3/5/2009 78.5 79.75 76.75 77 2718600
3/4/2009 77.5 79.75 77 78.02 2947900
3/3/2009 71.9 76.57 70.5 76.57 3099200
3/2/2009 72 74.9 71.5 73 1761300
2/27/2009 72.99 74.25 72.3 73.2 701200
2/26/2009 68.5 73.1 68.1 72.4 2930500
2/25/2009 74.51 75.3 71.05 71.05 1824900
2/24/2009 74.55 77.5 74.26 74.8 2220500
2/23/2009 76 77 73.81 75.75 2322100
2/20/2009 82.9 83.05 77.66 77.66 2255100
2/19/2009 82.66 82.66 80.6 82.65 3793500
2/18/2009 100.99 103.25 99.75 102.49 2569600
2/17/2009 95.9 99.6 93.11 99.6 2333500
2/16/2009 93 94.86 91.06 94.86 2404000
2/13/2009 87.5 90.35 87.05 90.35 2312600
2/12/2009 82 86.07 82 86.07 2554400
2/11/2009 83.25 84.99 80.7 81.05 2936300
2/10/2009 86.2 86.32 82.91 82.95 1218200
2/9/2009 88.5 89 85 85 1921900
2/6/2009 89.5 91.25 87.05 88.01 3214600
2/4/2009 87 89.75 87 88.15 3006900
2/3/2009 88 88.9 86.5 86.7 1676100
2/2/2009 90.66 90.66 88.5 88.55 3359700
1/30/2009 86.35 86.35 86.35 86.35 215100
1/29/2009 84.56 87 80.35 81.49 2113900
1/28/2009 84.56 84.56 84.56 84.56 119600
1/27/2009 80.54 80.54 80 80.54 856700
1/26/2009 73.06 76.71 71.94 76.71 1201000
1/23/2009 73.55 74.6 72.49 74 923800
1/22/2009 73 75.25 69.61 73.92 2036500
1/21/2009 76 77.75 72.25 72.55 2550200
1/20/2009 70.37 77.76 70.37 74.99 8069500
1/19/2009 74.07 74.07 74.07 74.07 290100
1/16/2009 77.96 77.96 77.96 77.96 100400
1/15/2009 86.2 86.3 82.06 82.06 1543100
1/14/2009 83.4 86.64 82.9 86.49 1706000
1/13/2009 82 82.59 80.12 82.59 1448400
1/12/2009 78.66 78.66 75.11 78.66 4515200
1/9/2009 74.92 74.92 74.92 74.92 626800
1/6/2009 71.36 71.36 71.36 71.36 42600
1/5/2009 67.97 67.97 67 67.97 789700
1/2/2009 63.85 64.74 63.85 64.74 890900
1/1/2009 58.9 61.66 58.9 61.66 1294400
12/31/2008 55.5 59.69 54.3 59.4 5388100
12/30/2008 59.4 59.5 57.11 57.11 907000
12/29/2008 64 64.5 60.11 60.11 2583100
12/26/2008 60.53 64.5 60.53 63.5 2159800
12/24/2008 63.71 63.71 63.71 63.71 1200
12/23/2008 67.06 67.06 67.06 67.06 3000
12/22/2008 70.58 70.58 70.58 70.58 3800
12/18/2008 78.2 78.2 78.2 78.2 100
12/17/2008 82.31 82.31 82.31 82.31 200
12/15/2008 91.2 91.2 91.2 91.2 100
12/1/2008 100 100 100 100 100
11/5/2008 100 100 100 100 100
11/3/2008 100 100 100 100 4200
10/29/2008 100 100 100 100 5100
10/14/2008 100 100 100 100 100
10/10/2008 100 100 100 100 300
9/30/2008 100 100 100 100 200
9/29/2008 100 100 100 100 1500
9/25/2008 100 100 100 100 3800
9/24/2008 100 100 100 100 3000
9/23/2008 100 100 100 100 7400
9/22/2008 100 100 100 100 26400
9/19/2008 100 100 100 100 23800
9/18/2008 100 100 100 100 101500
9/17/2008 100 100 100 100 713600
9/16/2008 100 100 100 100 453700
9/15/2008 100.61 101.3 100 100.01 1232600
9/12/2008 100.51 102 100 101.5 2019100
9/11/2008 101.26 101.26 100 101 1347400
9/10/2008 100.5 102.43 100.1 102.06 642000
9/9/2008 101.03 101.1 100 100.3 289600
9/8/2008 102.75 103.5 100.9 101.05 870800
9/5/2008 100 102.05 100 101.6 824500
9/4/2008 103 103.38 103 103 430400
9/3/2008 103.48 103.51 103 103 688500
9/2/2008 104 104.25 103.5 103.51 234800
9/1/2008 103 104.6 103 103.9 387500
8/29/2008 103 103.99 103 103.99 370500
8/28/2008 105 105 103 103 509300
8/27/2008 104.6 105.9 101.66 103 1385200
8/26/2008 110.5 112.7 106.7 107.01 558400
8/25/2008 112.5 113.75 110.15 111.34 353300
8/22/2008 113.25 114.5 112.25 112.5 839400
8/21/2008 115.56 117.9 114.5 115 934200
8/20/2008 119 119 115 115.84 1546700
8/19/2008 124.5 124.9 118.95 120 3611100
8/18/2008 119.65 124.95 117 123.95 2920400
8/15/2008 117.31 121 117.31 119 952600
8/13/2008 119.4 120.15 117.77 118.5 364300
8/12/2008 123.25 123.7 118 119.4 747500
8/11/2008 122.05 124.95 122.05 123.5 384300
8/8/2008 119.75 123 119.01 122.5 243000
8/7/2008 120 123 119 119.5 1200000
8/6/2008 123.9 123.9 119.7 120 241800
8/5/2008 121.1 124.1 118 123.89 1207500
8/4/2008 123.56 125.99 119.99 120.6 348100
8/1/2008 127 127.2 123 123.56 332400
7/31/2008 130 130.25 127.01 127.02 861200
7/30/2008 126 130.9 126 129.4 1210700
7/29/2008 120 127 120 126 952900
7/28/2008 120.61 123.9 118.04 122.5 700400
7/25/2008 128.01 130 122.51 124.25 572000
7/24/2008 130 130 127.5 128.95 346200
7/23/2008 129 131 127.8 129.75 1130800
7/22/2008 123.05 127.9 123.05 127.5 1404700
7/21/2008 121.05 124 121.05 123 849700
7/18/2008 120 126 120 123.25 647400
7/17/2008 115 120 115 120 839500
7/16/2008 121.5 125 118 118.7 1474500
7/15/2008 122.99 126.95 120 120 1129000
7/14/2008 126 127.49 123.8 124.25 375800
7/11/2008 127.8 127.8 127 127.31 168500
7/10/2008 126.45 129.6 126 127.95 918600
7/9/2008 125 127.6 124.4 125.75 1238200
7/8/2008 124.6 125.9 124.6 125 1465300
7/7/2008 125.85 125.85 125.85 125.85 139900
7/4/2008 127.12 127.12 127.12 127.12 52000
7/3/2008 128.4 128.4 128.4 128.4 1500
7/2/2008 131 131 129.69 129.69 79300
7/1/2008 131 131.5 131 131 196900
6/30/2008 132.32 132.32 132.32 132.32 153000
6/27/2008 134.51 136 133.65 133.65 497100
6/26/2008 135.7 136.89 134.02 135 852600
6/25/2008 140.75 140.75 137.12 137.12 798300
6/24/2008 132.95 139 132.61 138.5 1008300
6/23/2008 134.6 135.6 129 129.1 616000
6/20/2008 135 140 132.01 135 440700
6/19/2008 137 137.2 132.5 136.1 886900
6/18/2008 140.5 140.5 137 137 594000
6/17/2008 136.11 140.9 132.1 140.01 861700
6/16/2008 140 140.44 134.75 136.25 678700
6/13/2008 143.65 143.65 139.31 140.05 677000
6/12/2008 146 146.44 142.5 143 1100400
6/11/2008 140.7 141.75 139 139.5 253800
6/10/2008 140.5 141.5 139 140 354900
6/9/2008 141.6 142.95 140 141 183800
6/6/2008 141 142.99 139.9 142.5 1249600
6/5/2008 142.5 143 138 142.5 1951800
6/4/2008 142.7 142.83 141 142.83 1918200
6/3/2008 135 137 135 136.03 475000
6/2/2008 129.5 135.39 129.5 134.5 2144300
5/30/2008 131 131.99 127.15 128.95 1608500
5/29/2008 125 131.9 121.99 130 2213700
5/28/2008 130.25 134.1 124.55 126.5 1304300
5/27/2008 127.95 132 127.7 131.05 1823000
5/26/2008 124.5 127 121.05 126.8 2127000
5/23/2008 130.5 132 126.89 126.89 2586800
5/22/2008 139.6 139.6 133.5 133.56 371700
5/21/2008 136 139 135.5 139 659500
5/20/2008 134.85 136.4 132.95 135 800000
5/19/2008 138 138.75 131.58 134.75 1857400
5/16/2008 140.2 140.2 137.5 138.5 774600
5/15/2008 140.26 141.5 140 140.33 443600
5/14/2008 142 142 140 141.25 397700
5/13/2008 139.99 142 139.99 141.4 927800
5/12/2008 138.5 140.18 138 139 705100
5/9/2008 139.5 141.39 136 138.5 1980500
5/8/2008 142.5 143.6 139.5 140 676600
5/7/2008 140.5 142.5 140.05 141.85 707500
5/6/2008 139.55 142.15 139 140.5 594100
5/5/2008 139.55 141 139 140 461400
5/2/2008 141.1 142 139.01 140.95 700600
4/30/2008 143.15 143.15 140 141 679100
4/29/2008 146.1 146.2 143 144 1311500
4/28/2008 142.4 147 141.8 145.5 2187800
4/25/2008 142.65 143.5 141.2 141.5 316700
4/24/2008 144.5 145 143 143 383800
4/23/2008 143.7 144.75 142.1 144.3 479600
4/22/2008 144.8 145.9 143 144.05 636100
4/21/2008 145 145.15 143.5 144.25 217500
4/18/2008 142.7 146.85 142.3 144 1957200
4/17/2008 141.65 143 141 142.4 1261900
4/16/2008 143.9 143.9 140.1 140.75 1378500
4/15/2008 143.1 144.9 142.7 142.85 1028600
4/14/2008 143.5 144 142.5 142.85 248300
2/20/2008 131.5 133.65 131.45 132.95 1916200
2/19/2008 128.8 130.9 128.3 130.8 872100
2/15/2008 127.15 128.95 127.15 128.9 1281400
2/14/2008 127 127.95 126.75 127.7 1258100
2/13/2008 126.85 127.8 126.1 126.65 1550600
2/12/2008 125 126.9 125 126.4 1622700
2/11/2008 125 125.45 124 125.3 814600
2/8/2008 125.45 125.8 125 125.2 344500
2/7/2008 125 125.75 125 125 318200
2/6/2008 124.95 125.3 124.75 125 957700
2/4/2008 125 125.4 124.5 125 820200
2/1/2008 125.7 125.7 124.55 125 214900
1/31/2008 126 126.4 124.75 125.5 1512000
1/30/2008 126.15 126.5 125.6 126 505400
1/29/2008 125.5 127.4 125.4 126.4 2493400
1/28/2008 126 127.35 125 125.35 1536500
1/25/2008 124.75 126.15 123.65 125.5 1368400
1/24/2008 125 126 124 124 1266700
1/23/2008 123 125 123 124.8 2297500
1/22/2008 122.6 123 122 122.7 1415100
1/21/2008 122.3 123.2 122.25 123 993300
1/18/2008 120 122.3 120 121.5 404100
1/17/2008 120.75 121 120.5 120.55 1322600
1/16/2008 121.45 121.8 120.3 120.75 374500
1/15/2008 121 122.1 120.5 121.5 411600
1/14/2008 121 122 120.8 121.5 348300
1/11/2008 122.05 122.75 120 121.05 1027700
1/10/2008 123 124 121.6 122 1137900
1/9/2008 125 125.2 122.95 122.95 1047600
1/8/2008 123 124.85 123 124.45 1349000
1/7/2008 123.15 123.8 122.05 122.85 721900
1/4/2008 125.8 125.8 123.25 123.5 849500
1/3/2008 121.6 125.65 120.5 125.2 2913400
1/2/2008 120.25 121.7 119.5 119.75 1009500
1/1/2008 119 121.2 118 120 1870500
12/31/2007 117.8 119.05 117.8 118.75 6435800
12/27/2007 124.5 124.9 123.2 124 640300
12/26/2007 123 124.45 123 124 1739800
12/24/2007 122.05 122.75 122 122.4 1322700
12/19/2007 121.9 123.25 121.35 121.65 1933400
12/18/2007 122 122 121 121.75 152600
12/17/2007 121.5 122.6 121.05 122 443400
12/14/2007 121.05 121.3 120.75 121.3 245300
12/13/2007 121.45 121.7 120.75 121 509300
12/12/2007 122.6 123 121 121 494700
12/11/2007 123.4 124 122 122.65 1351400
12/10/2007 123.4 124.5 122.8 123.35 2199800
12/6/2007 124 125.2 123.9 125 1207400
12/5/2007 124.4 124.45 123.05 123.05 473900
12/4/2007 123.5 124.45 122.6 124 262200
12/3/2007 123 125.25 122.95 123.8 804300
11/30/2007 122.95 123.75 122 123.2 1491300
11/29/2007 122.3 123.25 121.5 122.25 1314900
11/28/2007 119.25 122.25 119 121.4 1513800
11/27/2007 119.8 120.7 118.7 119.1 1095600
11/26/2007 121.75 121.75 119 119.75 861700
11/23/2007 119 122.2 119 121 1988400
11/22/2007 120 120.45 118 119 1298800
11/21/2007 116.5 120.1 116.5 119.75 2222300
11/20/2007 116.6 117.25 115 116.45 909900
11/19/2007 115.45 116.1 114.35 116 807200
11/16/2007 114.75 115.3 114 115.2 1494700
11/15/2007 115 115.5 112.7 114.85 1470000
11/14/2007 117.7 118 114.9 115 1596200
11/13/2007 119 119.4 116.8 117.25 1376500
11/12/2007 117.9 119 116.95 118.5 1901400
11/8/2007 116 116 113.75 116 1695700
11/7/2007 118.45 118.45 115.5 116.4 4294500
11/6/2007 119.5 120.2 115 118.45 3332700
11/5/2007 122 124.5 118.75 118.75 3032300
11/2/2007 122 125.8 122 124.95 3949100
11/1/2007 124.6 125 122.25 123.7 647200
10/31/2007 123.35 125.2 122.5 124.65 1672900
10/30/2007 125.9 125.9 123 123.5 1105400
10/29/2007 125.7 127 125.15 125.9 1891800
10/26/2007 126.3 127 124.6 125.25 1269900
10/25/2007 123 126.5 123 126.35 2706500
10/24/2007 124.25 126.45 122.1 123.4 2505600
10/23/2007 125.65 127.15 123.7 124 2159300
10/22/2007 127 129 125.5 125.5 7109800
10/19/2007 125.5 127.25 125 126 1370600
10/18/2007 126.8 129.5 126.25 127 4546700
10/17/2007 122.3 126.5 121.4 125.7 3897900
10/11/2007 121 123.2 120.5 122.9 1244100
10/9/2007 122.15 122.85 121 121.5 401300
10/8/2007 123.5 123.85 122 122.3 1056900
10/5/2007 123.75 124.5 121 121.6 1236300
10/4/2007 121.4 125 120.5 123 3698000
10/3/2007 118.5 120.15 118.25 120 2577900
10/2/2007 118.25 119 117.5 117.55 645600
10/1/2007 116.15 118.1 116.15 117.95 1978100
9/28/2007 114.85 115.1 113.8 115 1947200
9/27/2007 114.8 115.25 114.25 114.25 232900
9/26/2007 114.8 115.5 114.3 114.55 541500
9/25/2007 114.75 114.85 113.75 114.85 291100
9/24/2007 114.65 114.9 114.3 114.45 381100
9/21/2007 114.4 114.4 113.8 114.05 137000
9/20/2007 114.8 115.25 113.25 114.5 1136700
9/19/2007 114.8 115.5 114 114.5 1141400
9/18/2007 113.75 115 113.75 114 434200
9/17/2007 114 114 113.25 113.75 96300
9/14/2007 114.1 115 113.75 114 158600
9/13/2007 115.4 115.75 114.25 115 293900
9/12/2007 113 117.1 113 115 1368800
9/11/2007 113.85 113.9 112.5 113 220900
9/10/2007 111.5 113.5 111.3 113.25 280400
9/7/2007 113 113 111.8 111.8 558700
9/6/2007 114.7 115.4 113 113 450900
9/5/2007 114 116.5 114 116.5 616600
9/4/2007 112.25 114 112.25 113 394300
9/3/2007 112.9 113.35 111.25 113 401500
8/31/2007 112.75 113.9 111.5 113.9 496800
8/30/2007 112.45 114.5 112.3 114 649700
8/29/2007 109.9 113 109.6 112.2 948600
8/28/2007 108 110 107.5 109.6 1301000
8/27/2007 111.15 111.5 107.75 108 539000
8/24/2007 111.4 112.05 110 110.6 1040800
8/23/2007 113.4 113.9 110.5 111.45 1079200
8/22/2007 112 114 109.15 113.65 1447700
8/21/2007 113.65 113.9 111.25 111.75 1599000
8/20/2007 115.25 115.7 113.5 113.55 1068500
8/17/2007 114.5 115.6 113.8 114 1576500
8/16/2007 114.65 115.9 113 115.5 1187900
8/15/2007 116 116.5 113.9 114.3 1976200
8/13/2007 118 118.3 113.5 115 853900
8/10/2007 121.25 121.25 117.5 118 1146600
8/9/2007 116.5 119.5 115.45 117.35 2375300
8/8/2007 120.95 122 120.95 121.5 253900
8/7/2007 122.65 122.65 119 120.5 1121500
8/6/2007 124 124.8 121.5 121.75 723100
8/3/2007 123.25 125.25 123 124.15 1726500
8/2/2007 122.6 123.95 122.4 123.25 857100
8/1/2007 124.25 124.45 122.6 122.75 622100
7/31/2007 122.2 125.75 122.2 124 2229100
7/30/2007 123 124.75 122.4 123.3 1694000
7/27/2007 123.65 123.95 122 123.75 1352700
7/26/2007 121.5 124.6 121 123.95 2517800
7/25/2007 120.5 122.1 119.55 121.95 2253900
7/24/2007 124.5 124.5 120.5 120.5 1200800
7/23/2007 123.25 125 122.6 124 1832000
7/20/2007 120 122.25 117 122 1422700
7/19/2007 125.5 125.5 119.55 120 3077200
7/18/2007 127.35 127.5 123.8 125.8 3672000
7/17/2007 128.65 129.15 126 128 2386400
7/16/2007 128 131 127.5 128.5 5739200
7/13/2007 127 131.9 126.55 129.15 9541100
7/12/2007 126.5 128.3 126.5 127.1 1981200
7/11/2007 125.3 126.75 123.8 126.1 1424800
7/10/2007 128 128.6 124.9 125.2 1403400
7/9/2007 127.1 129.7 127.1 127.7 3969500
7/6/2007 127.4 129.15 126.6 127.35 2641800
7/5/2007 124 127.75 124 127.4 6224800
7/4/2007 122.8 124.9 122.8 123.75 1927900
7/3/2007 122.9 125.2 122 122.75 4050500
7/2/2007 121.2 122.9 121.05 122.9 1623600
6/29/2007 121.1 122.75 120 121.25 2860000
6/28/2007 122.45 122.75 120.7 121.15 1550400
6/27/2007 122.25 123.3 121.55 122.5 4834000
6/26/2007 120.55 122 120.55 121.75 2966200
6/25/2007 119.85 121.8 119.1 120.5 2504500
6/22/2007 123.2 123.8 121.6 122.5 1020800
6/21/2007 123 123.1 122.25 123.1 900400
6/20/2007 123 123.1 122.5 122.95 509400
6/19/2007 123.15 123.5 122.7 122.75 317300
6/18/2007 122.75 124 122.05 123 882900
6/15/2007 123.3 124.4 121.6 122.65 1853300
6/14/2007 124.5 125.9 123.5 123.5 2398800
6/13/2007 126.4 126.4 123.8 124.5 1930300
6/12/2007 125.95 128.15 124.5 126.25 6448200
6/11/2007 126.25 126.85 123.8 125.1 6491900
6/8/2007 122 126.55 119.8 124.55 1E+07
6/7/2007 118 123 117.95 121.3 9408500
6/6/2007 118.9 119.6 117.6 118 3101400
6/5/2007 117.75 119.75 117.75 118.3 3077000
6/4/2007 118.05 118.7 116.9 118 1033700
6/1/2007 118.55 119 117.3 117.85 2889700
5/31/2007 116.2 118.2 116.2 118 2803500
5/30/2007 116.9 116.9 115.55 116.5 636300
5/29/2007 117.2 117.75 115.9 116.45 644700
5/28/2007 117 117.9 116.7 116.95 1650400
5/25/2007 115.35 116.95 114.8 116.95 3310500
5/24/2007 115 115.65 115 115.1 901800
5/23/2007 115.15 115.6 114.45 114.5 1209300
5/22/2007 114.55 116 114.55 115 1689600
5/21/2007 115.6 115.9 114.5 114.8 574400
5/18/2007 116 116.5 115.5 116 643300
5/17/2007 116.4 116.5 115.25 115.9 712100
5/16/2007 117.55 118.65 114 115.85 3116500
5/15/2007 118.25 119.5 117 117.4 6796800
5/14/2007 113.6 118.2 113.5 116.75 3968500
5/11/2007 116.3 117.8 116.1 116.3 2396300
5/10/2007 117.8 118.65 115.95 116.75 3476100
5/9/2007 115.4 118.6 114.9 117.55 7965700
5/8/2007 112.4 115.4 112.4 115.2 2413700
5/7/2007 116.5 116.5 111.5 112 1214800
5/4/2007 115.5 117.9 115.5 116.4 5104300
5/3/2007 114.5 116.1 113.5 115.85 1224400
5/2/2007 116.45 117 114.25 114.65 3016100
4/30/2007 112 115.85 111.75 115.3 3294600
4/27/2007 110.4 112.15 110.1 111.95 2189600
4/26/2007 108 108.75 106.5 108.6 455600
4/25/2007 109.6 110 107.85 107.85 543900
4/24/2007 109.55 110.15 109 109.85 199000
4/23/2007 109.6 110.9 108.9 109.55 247500
4/20/2007 110 110.1 109 109.95 420600
4/19/2007 110.85 110.9 109.05 110 673100
4/18/2007 111.2 111.4 110.4 110.55 662100
4/17/2007 112 112.6 110.4 111.45 769500
4/16/2007 111.95 112.5 111.6 112 377300
4/13/2007 112.4 112.4 111.55 111.55 292700
4/12/2007 112.25 113.1 111.3 112.4 1868500
4/11/2007 109.7 112.6 109.3 112.15 3067500
4/10/2007 108.25 109.9 108.25 109.25 724000
4/9/2007 108.2 109 107.75 108.4 332300
4/6/2007 108.8 109.4 107.75 108.7 747400
4/5/2007 106.4 108.35 106.4 108.25 1827500
4/4/2007 106.15 106.8 105.95 106.2 1023200
4/3/2007 105.9 106.15 105.45 105.95 352600
3/30/2007 105.75 106 105 105.55 465500
3/29/2007 105.5 106.25 105 105.3 893000
3/28/2007 106 106.15 105 105.5 466600
3/27/2007 107.5 107.65 105 106.25 1478700
3/26/2007 104.9 107.3 104 107 979800
3/22/2007 107.75 107.75 103.95 104.25 1683500
3/21/2007 109 109.5 106.75 106.95 1994000
3/20/2007 110 110.4 108.5 109 663000
3/19/2007 111 112.15 109.1 109.75 497500
3/16/2007 111.35 111.95 110.6 111 182200
3/15/2007 111 112 110.5 111 472100
3/14/2007 111.75 112.5 110.7 110.85 678000
3/13/2007 114 114.7 111.75 112 1297200
3/12/2007 113.5 114.4 112 114.4 928800
3/9/2007 111.65 116.85 111.5 114.5 2718300
3/8/2007 110.7 111.7 110.1 111.3 277700
3/7/2007 110 110.55 109 110 418700
3/6/2007 109.75 111.35 109.1 109.5 292000
3/5/2007 110.5 110.5 108.5 109.5 347100
3/2/2007 111.5 113.35 109.15 109.95 873300
3/1/2007 108 111.5 107.05 111.5 1370500
2/28/2007 113.8 114.1 108.55 108.55 1794500
2/27/2007 115.5 115.5 113.75 114.25 316000
2/26/2007 116 117 115.15 115.5 771700
2/23/2007 114.4 117.4 114 116.65 2002200
2/22/2007 112.6 115.1 112.6 114.5 475300
2/21/2007 115.6 118 115.6 117.25 1196400
2/20/2007 115.1 116.3 115.1 115.5 395800
2/19/2007 114.5 115.1 114.2 115.1 393800
2/16/2007 115.2 115.65 114.45 114.5 416400
2/15/2007 114.5 116 114.5 115.3 334400
2/14/2007 117.4 118.25 115.5 116.95 325600
2/13/2007 117.5 118 117 117.5 200200
2/12/2007 119 119 117 117.4 664700
2/9/2007 116.9 119.5 116.9 118.65 1519600
2/8/2007 115 117.6 114.95 116.7 1113400
2/7/2007 115.05 115.95 114.2 114.9 533600
2/6/2007 114.25 116 113.9 115.05 1384400
2/2/2007 112.75 114 112.75 113.45 914400
2/1/2007 112.5 113.5 112.45 112.85 1155400
1/31/2007 111 113 110.4 112.1 1027000
1/26/2007 114.3 115.3 110 111 1586300
1/25/2007 114.25 115.3 113.5 113.7 764100
1/24/2007 113 114.5 113 114.2 1491800
1/23/2007 112.5 113.75 112.25 112.7 1066600
1/22/2007 110.35 113.4 110.35 112 1661500
1/19/2007 109 110.9 108.75 110 782700
1/18/2007 109.1 110.2 108.05 108.9 424200
1/17/2007 107.75 110.9 107.25 108.95 1571100
1/16/2007 107.5 107.75 106.75 107.5 495400
1/15/2007 108 108 107.2 107.45 659900
1/12/2007 107.6 108 106.5 107.25 382600
1/11/2007 106.5 107.7 106 107.4 816000
1/10/2007 104 107.9 103.75 106.2 2073500
1/9/2007 104.95 105 103.8 104 887100
1/8/2007 104.85 104.85 103.65 103.7 1282400
1/5/2007 105.85 105.85 103 104.5 708500
1/4/2007 105.5 107 105.35 105.55 541400
1/3/2007 106.05 106.1 104.5 105 481000
12/29/2006 107 107.25 105.5 105.55 795700
12/28/2006 108.4 108.5 106.5 107 556300
12/27/2006 107.7 109 107 108.45 736900
12/26/2006 111.35 111.35 106.5 106.95 1174700
12/22/2006 110.5 113 109.45 112.05 486400
12/21/2006 110.3 111.95 110 110 162900
12/20/2006 111.8 111.8 109.5 110 427500
12/19/2006 113.5 114 110 111.5 597900
12/18/2006 115.5 115.7 112.6 112.85 469600
12/15/2006 116 116.5 114.5 114.8 769000
12/14/2006 116.55 116.75 115.15 115.5 616000
12/13/2006 117 117.35 116.25 117 211800
12/12/2006 117.4 118.3 117 117.05 387800
12/11/2006 117.25 118.4 116.5 117.35 483500
12/8/2006 118.85 118.85 117.05 117.45 280700
12/7/2006 117.5 118.55 117.4 118.45 472200
12/6/2006 117.95 118 117.05 117.4 455400
12/5/2006 117.9 118.1 117.25 117.25 301500
12/4/2006 116.75 118.5 116.2 118 845900
12/1/2006 116 117 115.5 116 241200
11/30/2006 116.95 117.5 116 116.4 157900
11/29/2006 118.6 118.6 116.1 116.4 632300
11/28/2006 119.25 119.25 117.6 118.05 270100
11/27/2006 121 121 118.5 119 738800
11/24/2006 117.2 120.95 117.2 119.75 1108700
11/23/2006 117.25 118.5 117 117.3 557500
11/22/2006 116.45 117.4 115.25 117 210000
11/21/2006 116.1 116.5 115.5 116 176400
11/20/2006 116.5 116.9 116 116 139600
11/17/2006 117.7 118 116.3 116.3 147200
11/16/2006 118.25 118.35 117.3 117.7 58200
11/15/2006 118.05 118.5 117.5 118.1 114000
11/14/2006 118.4 119 117.9 118.75 195400
11/13/2006 118.5 118.55 117.3 118.05 415400
11/10/2006 117.1 118 116 117.9 369600
11/8/2006 118.5 118.5 117.4 118 80800
11/7/2006 118.95 119 117.5 118.5 290600
11/6/2006 118.5 119.5 118.15 118.9 930900
11/3/2006 118.5 119.4 117.15 117.75 964700
11/2/2006 116.55 118.1 116.55 117.6 311800
11/1/2006 116.75 117.6 115.4 116.85 828400
10/31/2006 117.05 119 116.25 116.9 623400
10/30/2006 120 120.5 117 117.1 1234700
10/19/2006 119.6 121.5 119.5 119.75 594000
10/18/2006 119 121.5 118.5 120.55 925500
10/17/2006 118.45 120 117.9 119 471400
10/16/2006 117.5 118 116.4 118 231400
10/13/2006 117.9 118 117.35 117.7 50600
10/12/2006 118.45 118.45 116.5 117.5 419700
10/11/2006 120.2 122 117.5 117.5 814800
10/10/2006 119.2 120.95 117.05 120 733200
10/9/2006 120.75 122 118.05 119.5 662000
10/6/2006 122 123.9 121.1 123.9 381500
10/5/2006 120.4 122.15 120.05 121.9 661900
10/4/2006 118.5 120.6 118.1 119.5 383100
10/3/2006 117.9 119.9 117.55 119.9 284600
10/2/2006 117 118 117 117.55 163200
9/29/2006 118.1 119.25 117 117 473800
9/28/2006 117.15 118.25 116.15 118 289600
9/27/2006 117.4 117.75 116.4 117.5 179000
9/26/2006 117.8 117.95 116.5 117.4 198500
9/25/2006 117.75 118 115.05 118 136700
9/22/2006 116.2 118.25 116.2 117.7 391300
9/21/2006 116.4 117.9 116.1 116.5 84600
9/20/2006 114.85 117 114.15 116.55 316400
9/19/2006 114.5 115.5 113.4 114.85 95800
9/18/2006 117.5 118 113.95 114 497100
9/15/2006 119 119.1 114 117.9 184200
9/14/2006 118.45 120.6 118.3 118.8 515800
9/13/2006 120 121 117.55 118.25 1313600
9/12/2006 114.5 119.3 114.5 119 1473600
9/11/2006 113.35 114.5 113.35 114.05 123700
9/8/2006 114 114 112.75 113.35 165800
9/7/2006 115 115 113.7 114 101800
9/6/2006 115.05 115.5 114.15 114.5 133000
9/5/2006 115 116.25 114.25 114.75 426400
9/4/2006 115.5 116.7 114.95 115.65 330400
9/1/2006 115.85 115.95 114.5 115.5 150500
8/31/2006 116.2 117.1 114 115 270600
8/30/2006 114.25 117.1 114.25 116.3 594300
8/29/2006 116 116.25 112.55 113.8 626800
8/28/2006 109 115.85 109 115.8 532100
8/25/2006 115.1 115.5 112 112.5 452900
8/24/2006 117.65 117.75 114.6 114.8 297200
8/23/2006 117 117.85 115.8 117.05 510200
8/22/2006 118.25 118.6 115.8 116.5 308900
8/21/2006 119.25 119.75 117.1 118 230800
8/18/2006 119.6 120 119.05 119.25 66400
8/17/2006 120 120.5 119.7 119.7 457700
8/16/2006 119 120.8 118.5 119.95 279300
8/15/2006 119 119.95 118.55 118.7 360400
8/11/2006 118.55 120.35 117 118.25 1233600
8/10/2006 120 120.8 115 117.5 787900
8/9/2006 122 123.1 119.5 120.25 906800
8/8/2006 122.85 123.4 121.4 122 600100
8/7/2006 120.1 124 118.25 122 1405800
8/4/2006 121 122.75 120.05 121 1719200
8/3/2006 115.2 120.7 115.2 119.85 2372800
8/2/2006 115.2 116.95 114.5 115.05 687100
8/1/2006 117 117.25 114.6 115.3 596700
7/31/2006 117 119.25 115.5 117.5 810600
7/28/2006 117 117.5 115.5 115.8 342600
7/27/2006 118 118.4 117.4 117.4 330400
7/26/2006 118 118.5 117.1 117.8 363000
7/25/2006 117.85 118.5 117.2 117.65 414300
7/24/2006 117.05 118 117 117.5 178700
7/21/2006 116.5 117.5 116 117.1 161900
7/20/2006 117.7 118.1 116.1 117 282900
7/19/2006 116.85 118.2 116.45 117 253200
7/18/2006 118 118.5 116.7 116.85 407600
7/17/2006 115.9 119 115 117.75 925500
7/14/2006 117 117.5 115.6 116 196100
7/13/2006 116.5 119.5 115.7 116.95 820200
7/12/2006 113.75 116.3 113.75 116 587700
7/11/2006 111.75 114.5 111.75 114 358600
7/10/2006 115.2 115.2 111.75 112.05 526000
7/7/2006 116.5 117 114.75 115 456400
7/6/2006 118.4 118.5 116.5 116.5 892000
7/5/2006 117 118.8 116.25 118.15 496800
7/4/2006 114.8 119.95 114.75 117.9 728000
7/3/2006 120 120.95 115.25 116.9 500100
6/30/2006 126.6 127 120.55 121 2092000
6/29/2006 120 126 118.5 126 3024600
6/28/2006 115 120.25 111 120.2 1068600
6/27/2006 114.05 116 112.6 114.95 445500
6/26/2006 120.5 122 115 115.9 490800
6/23/2006 124 124 122.3 122.55 246000
6/22/2006 123 124.5 122.5 123.4 379200
6/21/2006 124.5 125 122 123.1 476000
6/20/2006 126.25 128 124 124.3 1119700
6/19/2006 127 130.95 122.75 127.4 2327400
6/16/2006 122 127.6 122 127.6 735400
6/15/2006 119 121.8 117 121.8 1793000
6/14/2006 118.65 123 114.45 116 508300
6/13/2006 124.5 124.5 119.9 120.45 406800
6/12/2006 124 125.5 123.9 124.5 80100
6/9/2006 121.6 126.15 121.6 124.5 282400
6/8/2006 126.5 127.5 123 124.45 407000
6/7/2006 129.5 132 127.5 128 859900
6/6/2006 126.1 132.85 125.5 129.1 950800
6/5/2006 128.95 129 127.65 128.65 113900
6/2/2006 128.35 130.5 128 128 514800
6/1/2006 123 129.75 123 129.5 1007400
5/31/2006 124 126 122.3 123.6 307400
5/30/2006 124 125 120.4 124.15 669300
5/29/2006 126.5 127.3 122.75 123.5 424700
5/26/2006 126.3 127.25 125 125.5 541500
5/25/2006 127 128.25 126.1 126.1 698300
5/24/2006 126.9 127.5 126.5 127 265700
5/23/2006 127 127.2 126 126.7 137600
5/22/2006 125.05 127.25 125.05 127.2 505400
5/19/2006 125.65 126 124.05 125.1 584600
5/18/2006 128 128 125 125.65 334500
5/17/2006 126.05 128.25 125.15 128 442800
5/16/2006 126.5 126.55 124.1 125.5 695900
5/15/2006 128.7 128.7 125.25 126 786700
5/12/2006 128 129.2 126.2 128.9 536100
5/11/2006 129 129.55 127 128.15 348500
5/10/2006 129.5 130 128.5 129 453500
5/9/2006 130.15 130.65 129 129.2 442000
5/8/2006 130.5 130.5 128.75 130 537500
5/5/2006 132 132.25 130 131 547500
5/4/2006 133.7 133.7 132.1 132.2 346500
5/3/2006 130.5 134.1 130.5 133.65 1021500
5/2/2006 129.9 131.5 128.6 131.25 623400
4/28/2006 130.05 131 128 129.9 782200
4/27/2006 131.5 132.5 130 131 477900
4/26/2006 133.5 134.1 132 132.9 482000
4/25/2006 129.45 133.2 128 132.75 1030300
4/24/2006 133.5 133.95 130 130.05 648100
4/21/2006 136 136 132.05 133.9 568200
4/20/2006 136.85 137.2 135.3 135.75 547600
4/19/2006 137.5 138.25 135.1 136.4 541500
4/18/2006 138 139.2 136.3 136.95 748800
4/17/2006 139 139.7 137.85 138 602900
4/14/2006 139 141 138.2 139.35 947400
4/13/2006 137.75 140 137.55 138.9 1243700
4/10/2006 140.25 141.4 139 139.75 2072500
4/7/2006 141 141.9 139.25 139.5 3086600
4/6/2006 137.5 142.2 136.6 139.95 7669300
4/5/2006 137.9 138 136 137.2 2198900
4/4/2006 137.2 137.9 136.9 137.25 2778300
4/3/2006 134.7 137.2 134.65 136.45 3869100
3/31/2006 133.2 136.25 133 134.65 3464300
3/30/2006 133.25 134 132.5 133.5 1271600
3/29/2006 135 135 132.75 133 2125100
3/28/2006 132 135.3 132 134.4 6411300
3/27/2006 132.35 132.75 131.5 132 2171900
3/24/2006 129.9 132.9 129.55 132 2519400
3/22/2006 130 131.45 128.75 129.45 865400
3/21/2006 130.85 131.7 129.5 130 823600
3/20/2006 129 132 128.75 129.85 1390400
3/17/2006 127.05 129.7 126.8 128.8 693200
3/16/2006 126 128.25 125.5 128 1035700
3/15/2006 127.8 127.8 125 125.85 465300
3/14/2006 123.4 127.25 123 127 1330300
3/13/2006 127.6 129 121.5 122.5 2346400
3/10/2006 129.95 130 126 127.5 1059600
3/9/2006 126 129.95 123.1 129.6 1663800
3/8/2006 129.55 130.8 124 124 2423700
3/7/2006 128 130.7 127 130.5 1744800
3/6/2006 133.15 133.85 127.25 128.3 1953500
3/3/2006 135.3 136 133 133.9 1748900
3/2/2006 129 136.25 129 135.3 5640300
3/1/2006 127.4 131.1 127 129.9 1881500
2/28/2006 124.1 129.25 124.05 126.8 1512500
2/27/2006 129 130.25 124.25 125.1 1504900
2/24/2006 130.85 130.9 128.5 129.9 932100
2/23/2006 132 132 130.1 130.25 1127400
2/22/2006 132.6 133.25 131.1 131.75 1164400
2/21/2006 132 133.85 131.25 132.2 2599400
2/20/2006 132.05 132.5 130.5 131.2 1315200
2/17/2006 131.8 133.5 131.8 133.5 585400
2/16/2006 133 133.3 131.4 131.8 858900
2/15/2006 131.5 133.5 131 132.5 1719800
2/14/2006 130.1 134.4 130.1 130.9 1711200
2/13/2006 132.05 132.6 130.8 131 1136100
2/10/2006 134.4 135 131.4 132 1847100
2/7/2006 135 135.5 133.5 134 852400
2/6/2006 135.65 135.9 134.5 134.85 1695700
2/3/2006 134.2 135.25 133.75 135 2163600
2/2/2006 134.5 135.2 133.6 133.8 1744300
2/1/2006 135.45 137 133.5 134 2895200
1/31/2006 144.5 144.9 136.75 136.75 5119900
1/30/2006 143.15 144.5 142.9 143.9 4336100
1/27/2006 141.75 144.8 141.1 142.7 5000500
1/26/2006 141.5 142.2 140.75 141.25 751300
1/25/2006 139.9 141.75 138.5 141.15 1732200
1/24/2006 140.7 141 139 139.05 807100
1/23/2006 141.25 142.45 140.5 140.5 653600
1/20/2006 143 143 140.05 141.1 1146100
1/19/2006 142.95 143.65 141.5 142.15 2422400
1/18/2006 142.2 144.2 141.3 142 3311300
1/17/2006 141.6 142.45 141.1 141.4 542400
1/16/2006 141.7 142.6 141.25 141.75 1000000
1/9/2006 141 142.75 140.4 141.4 1056700
1/6/2006 142.2 142.6 140.25 140.5 854900
1/5/2006 140.8 142.2 140 141.7 2144400
1/4/2006 139.95 140.5 139.5 140.2 1154400
1/3/2006 141.2 141.85 138.9 139.65 1409900
1/2/2006 137.85 141 137.5 140.5 1328200
12/29/2005 134.7 136.45 133.8 136.4 1471500
12/28/2005 134 135.5 133.5 133.75 996200
12/27/2005 133 133.85 131.5 133.35 471800
12/26/2005 136 136 133.5 133.65 466300
12/23/2005 137.35 137.8 135.25 135.45 457200
12/22/2005 138.5 138.5 137.1 137.1 449200
12/21/2005 138 139.8 137.75 138 992300
12/20/2005 138.1 139 137.1 137.75 659600
12/19/2005 142 142.05 138.95 139 615200
12/16/2005 144 144.4 141 141.5 652600
12/15/2005 144.5 144.75 142.7 143.5 449600
12/14/2005 144 145.6 142 144 1330700
12/13/2005 140.4 145.9 139.9 143.9 4603200
12/12/2005 139.6 140.5 136.75 140.15 3663500
12/9/2005 154 155 152.5 154.5 897700
12/8/2005 153.5 154 152.75 153.5 714200
12/7/2005 154 154 152 152.75 585900
12/6/2005 154 154.5 153 153.6 658700
12/5/2005 149.5 153.4 149.5 153.25 1049900
12/2/2005 148.6 149.75 147.7 149.7 799900
12/1/2005 148.9 150 147.5 148.4 502200
11/30/2005 149.7 150.7 146.7 148.75 1371100
11/29/2005 149.4 149.5 148.5 148.95 785300
11/28/2005 148.75 149.5 148 148.5 1142200
11/25/2005 149.5 149.5 147.5 148.5 431100
11/24/2005 148 149.45 148 148.4 586600
11/23/2005 145.25 148.15 145.25 147.7 1985400
11/22/2005 143.5 145.5 143.25 144.7 1668700
11/21/2005 142.35 144 142.35 143.05 1336000
11/18/2005 140.5 142.25 140 141.85 929100
11/17/2005 140.1 141.1 139.5 140 548900
11/16/2005 141.6 141.6 140 140.1 922100
11/15/2005 141 142.3 141 141 804600
11/14/2005 141.5 142.25 140.5 141.45 554000
11/11/2005 142.8 142.9 140.2 141 1201800
11/10/2005 142.5 144.8 141.95 142 3514800
11/8/2005 139.85 142.75 139.05 141.85 3633100
11/7/2005 138.5 139.5 137.3 139.5 1530700
11/2/2005 135.3 137.45 134.9 136.85 1008800
10/31/2005 132 136.75 132 135.3 1596700
10/27/2005 139.1 139.5 136.5 137.3 1345700
10/26/2005 133 139.5 132.1 138.75 3057900
10/25/2005 137.95 137.95 133 134 816600
10/24/2005 136 138.1 135.5 137 1802800
10/21/2005 132 137.2 132 135 1476300
10/20/2005 138.5 139.45 131.2 133 3308000
10/19/2005 134.95 138 133.85 137 2494100
10/18/2005 130.7 136.6 130.7 133.8 4980300
10/17/2005 130.35 130.85 129.9 130.1 751300
10/14/2005 129.5 130.25 129 129.55 239300
10/13/2005 130.5 130.6 129.3 129.5 678100
10/12/2005 130.35 130.6 129.75 130.1 698100
10/11/2005 129.15 130.5 129.15 129.5 682200
10/10/2005 130 130.9 129 129.3 1103600
10/7/2005 131 131.75 130 130.95 515500
10/6/2005 132 132 130.25 130.5 473700
10/5/2005 130.05 133.4 130 131.8 2052200
10/4/2005 130.5 130.7 130.1 130.5 378600
10/3/2005 130.9 131 130.1 130.25 527700
9/30/2005 130 130.4 129.55 130.25 600800
9/29/2005 130 130.75 129.75 129.75 1081500
9/28/2005 130.5 130.5 129.55 129.75 741500
9/27/2005 130.6 130.8 130 130.1 335000
9/26/2005 130.25 130.5 129.5 129.75 661400
9/23/2005 130.45 131.5 130.1 130.25 818000
9/22/2005 131 132.45 130.35 130.5 1365600
9/21/2005 130.95 131.25 129.75 130.9 1251500
9/20/2005 127.65 131.75 127.25 130.8 3149000
9/19/2005 127.75 128 126.5 127.05 354900
9/16/2005 127.9 128.65 126.85 127.35 1159600
9/15/2005 128 129 127 127.25 1174800
9/14/2005 124 128.9 123.55 126.5 2397600
9/13/2005 123.95 124.1 123.3 123.75 862300
9/12/2005 123.5 123.95 122.3 123.25 1271200
9/9/2005 141.3 144 141.1 143.45 897500
9/8/2005 140.25 141 139.8 140.65 985600
9/7/2005 139.5 140.15 139.5 139.95 391700
9/6/2005 139 139.95 139 139.45 361300
9/5/2005 139.25 139.95 139.25 139.7 357600
9/2/2005 138.7 139.1 138.45 139 522300
9/1/2005 137.3 139 137 138.45 1789500
8/31/2005 136 137.85 136 137.1 1348700
8/30/2005 135.85 136.25 135.15 136 827200
8/29/2005 135.95 135.95 134.95 135.25 523600
8/26/2005 135.8 135.8 134.5 134.7 735200
8/25/2005 135.8 136.1 135.3 135.5 590900
8/24/2005 136.65 137 135.5 136 1359800
8/23/2005 137 137.25 135.4 136.05 814000
8/22/2005 137.6 137.6 135.25 136.85 1818200
8/19/2005 132.15 134.25 132.15 133.5 1061900
8/17/2005 132 132.3 131.45 131.85 208200
8/16/2005 131.35 132 131.25 131.75 234400
8/15/2005 132.35 132.8 131.5 131.9 634100
8/12/2005 129 132.15 128.55 132.15 535700
8/11/2005 132 132 129.9 130.45 663700
8/10/2005 133 133.7 131.5 131.95 426300
8/9/2005 134.5 134.5 132.5 133.5 563000
8/8/2005 135 135.25 133.75 134 471800
8/5/2005 134 134.7 133.55 134.7 541100
8/4/2005 135.15 135.4 134.2 134.3 756100
8/3/2005 134.95 135.5 134.5 135 652400
8/2/2005 134.5 135.1 134.15 134.8 714200
8/1/2005 135 135 133.9 134.15 732100
7/29/2005 135.4 135.4 132.1 133.95 2612600
7/28/2005 132.9 138 132.6 134.1 9865400
7/27/2005 134 134.65 132.1 132.5 666700
7/26/2005 131.5 134.35 131.5 133.5 1756600
7/25/2005 133 133.5 131.5 131.5 849500
7/22/2005 131 132.9 130.5 132.5 829800
7/21/2005 129.25 134 129.25 131.65 2261700
7/20/2005 127 130.5 127 129.8 1388100
7/19/2005 128.05 128.6 126 127 781600
7/18/2005 128.95 130.2 128 128.3 605600
7/15/2005 128.9 129.5 127.65 129.1 551600
7/14/2005 129.4 129.65 128.75 129.1 258900
7/13/2005 128.4 129.85 128.15 128.9 483800
7/12/2005 128.55 129.05 127.5 128.15 223400
7/11/2005 131.6 131.6 128.5 128.9 619000
7/8/2005 127.75 129.6 127.75 129 804500
7/7/2005 128.5 130.5 128.1 128.5 1405600
7/6/2005 124.5 129.5 124 128 3477900
7/5/2005 121.55 125.5 121.25 125.3 957300
7/4/2005 122 122.9 121.55 121.65 152600
7/1/2005 121.75 122.5 121.1 121.8 265900
6/30/2005 121.5 122.75 121.1 121.35 782500
6/29/2005 120.4 121.4 119.1 121.05 406900
6/28/2005 118.5 120.95 118.25 119.95 446600
6/27/2005 119.1 120.4 118 118 355400
6/24/2005 119.7 121 118.5 119.6 538500
6/23/2005 121 121 119 120.2 632800
6/22/2005 122.5 122.5 121 121 149800
6/21/2005 123.55 123.65 121.6 122 345800
6/20/2005 124.95 125 123 123 961000
6/17/2005 122 123 120.1 122.3 327200
6/16/2005 124 124 121.4 122.45 709400
6/15/2005 124.25 126 123.35 123.5 992600
6/14/2005 125 125 123 123.55 1391300
6/13/2005 144.2 146.25 144.2 144.75 1334700
6/10/2005 143.75 143.75 142.7 143.5 682400
6/9/2005 143 144.4 143 143.65 669600
6/8/2005 144 145 142 144 806200
6/7/2005 145.5 146.5 143.55 144.9 1115600
6/6/2005 135.5 142 135.5 139.55 844900
6/3/2005 146.8 146.8 142.2 142.6 1135900
6/2/2005 142.5 147.2 142.5 146.5 3967800
6/1/2005 139.5 141.5 139 140.5 490900
5/31/2005 137.55 140.5 137.05 139 795100
5/30/2005 132.25 138.85 132.25 138.75 530800
5/27/2005 130.25 134.1 130 132.25 610900
5/26/2005 135.9 136.25 130.3 131.4 955200
5/25/2005 137.5 138.8 135.25 135.5 1065200
5/24/2005 132 139 132 136.55 1745300
5/23/2005 140.5 140.5 135.2 136.25 1474100
5/20/2005 144.1 146.6 141.75 142.2 2116700
5/19/2005 143.5 144.9 143 144 173000
5/18/2005 145.1 145.45 143 143.6 313300
5/17/2005 144.75 145.7 144.6 145.7 243700
5/16/2005 146.4 147.25 144 144.75 406500
5/13/2005 145.75 147.7 145.05 145.45 605300
5/12/2005 149.1 149.45 145.5 146.3 874000
5/11/2005 145.5 149.45 145.5 148.2 3153100
5/10/2005 147.1 147.5 146 146 464900
5/9/2005 145 147.75 144.55 146.45 1016700
5/6/2005 145.9 146.75 144 145.5 598800
5/5/2005 144 146.2 143 145.1 1120000
5/4/2005 142.4 145.7 141 143.5 1099400
5/3/2005 141 143.25 140.1 142.4 647500
5/2/2005 144.7 145.75 140.15 141 706500
4/29/2005 144 147.9 143 145 1632200
4/28/2005 149 149.3 143.55 144.15 1250500
4/27/2005 148.8 148.8 147 148.5 2794800
4/26/2005 136.9 141.75 136 141.75 2875100
4/25/2005 141 141 135 135 851100
4/21/2005 139 141.5 137 138 1713100
4/20/2005 137.3 138.5 131.25 137.25 1886600
4/19/2005 135 141 132.7 135.9 2174400
4/18/2005 146 146 139.65 139.65 1973500
4/15/2005 143 148.25 140.5 146.95 4431000
4/14/2005 143 143.25 137.5 142.5 2923100
4/13/2005 130 140.8 130 140.75 1672700
4/12/2005 127.6 132.4 127.3 131 2649400
4/11/2005 141.5 143.9 133.95 133.95 1775900
4/8/2005 147.25 147.25 141 141 735200
4/7/2005 148 148 144.5 145.75 538100
4/6/2005 144 147.8 141 144.5 1394200
4/5/2005 153.5 153.5 145 145.5 1377500
4/4/2005 145.9 152.45 145 151.8 3191500
4/1/2005 136.5 144 136.5 141.9 972100
3/31/2005 152 153.9 141 142 1964400
3/30/2005 148.25 148.25 145 148.25 5623700
3/29/2005 129.9 137.95 127.6 137.95 1673300
3/28/2005 125.1 136.75 125.1 128.35 3043900
3/25/2005 129 132 127.25 127.25 1459100
3/24/2005 135 137 133.9 133.9 1722500
3/22/2005 145.1 145.1 140.9 140.9 1172600
3/21/2005 155.3 155.3 148.3 148.3 1104200
3/18/2005 158.65 164 152.55 156.1 2154500
3/17/2005 165.35 167.1 158.65 158.65 1393500
3/16/2005 176.8 180 166.7 167 5283800
3/15/2005 177 178.5 172.75 175.45 3308600
3/14/2005 171.5 178.7 170 175.3 9373200
3/11/2005 167.5 173.35 166 169.45 5368900
3/10/2005 162.3 170.25 160.5 164.4 1.1E+07
3/9/2005 162 164 159.2 160 4820500
3/8/2005 159.5 161.5 157 160.9 1465800
3/7/2005 160.25 163.35 158 158.9 1100700
3/4/2005 156.1 163.5 154.05 162 2363700
3/3/2005 156 157 154.65 155.3 439400
3/2/2005 160 161.4 155 156 3037800
3/1/2005 155.5 160.3 154.4 159 5245300
2/28/2005 156.8 158 152.5 154.4 550800
2/25/2005 158.5 158.5 155.75 156.15 694600
2/24/2005 163.5 164.5 158 158.6 754500
2/23/2005 161 163.9 157.5 163.5 3753900
2/22/2005 153.9 161.5 150 159 2239000
2/21/2005 176.05 177 174 176.1 767600
2/18/2005 165.4 175 165 175 1914800
2/17/2005 164 165.4 162.6 165.4 1665800
2/16/2005 162.8 163 161.05 161.75 482000
2/15/2005 162.35 164 161.7 161.7 935100
2/14/2005 160 163 158 161.8 1920500
2/11/2005 156.95 159.5 156.75 159 1793400
2/10/2005 157.25 157.4 155.4 156.6 677700
2/9/2005 157.05 157.5 155.5 156.5 1095200
2/8/2005 157.5 157.75 156.25 156.6 538200
2/7/2005 156.5 157.5 155.95 156.75 385000
2/4/2005 156.95 158 155.75 156.4 1927800
2/3/2005 157 157 156.25 156.6 1031400
2/2/2005 155 156.6 154 156 2968900
2/1/2005 157 157.9 153.8 153.9 6425700
1/31/2005 150 154.5 145.4 151.2 1.6E+07
1/28/2005 142.5 150.5 138.65 149.2 5269700
1/27/2005 147 147.35 142.25 143 1953500
1/26/2005 147 149.2 145.75 146.75 1561700
1/25/2005 148.75 149 146 147 1334100
1/24/2005 148.9 150.4 147.9 148.2 1864700
1/19/2005 145.95 148.8 145.55 148.2 1559600
1/18/2005 147.95 148.2 145.25 145.85 916500
1/17/2005 148.5 150.5 146.05 147.5 3416300
1/14/2005 144.9 149.7 141 148.25 3308800
1/13/2005 150 151.75 143 143.25 2575100
1/12/2005 152 154.5 149.7 149.75 3227700
1/11/2005 151.3 155 148 153 6191200
1/10/2005 146 153.4 145.5 150.5 1.3E+07
1/7/2005 139.25 146.9 137.6 142.85 1.3E+07
1/6/2005 138.05 139.6 138.05 138.6 2301700
1/5/2005 139.1 140.45 137.3 137.7 6682000
1/4/2005 138 139.5 137.4 138.9 1731300
1/3/2005 140.25 140.5 138.75 138.75 2669900
12/31/2004 138.7 141 138.15 139.45 2792000
12/30/2004 142.6 142.8 138.15 139 3913000
12/29/2004 138 143.9 137.1 141.8 1.2E+07
12/28/2004 138 139.25 135.8 137.1 3966600
12/27/2004 131.5 139.9 131.1 137.5 9682000
12/24/2004 129.55 131.25 128.5 131 3808700
12/23/2004 129.25 131 129 129.25 3673700
12/22/2004 127.4 130.25 127.4 128.75 6577000
12/21/2004 127.5 128 126.55 127.05 2150900
12/20/2004 126 128.5 126 127.3 5118500
12/17/2004 125.55 127.25 124.15 126.6 9393400
12/16/2004 123.5 125.8 123 125.35 7595300
12/15/2004 122.6 123.45 121.6 123 1994000
12/14/2004 123.6 123.7 122.05 122.5 1663700
12/13/2004 124 124.1 122.75 123.2 2760100
12/10/2004 127 128.75 126 126.3 727200
12/9/2004 126.5 127.3 126 127 691000
12/8/2004 125.8 126.25 125.65 125.95 324100
12/7/2004 124.95 125.95 124.35 125.9 898800
12/6/2004 123.75 124.7 123.75 124.3 591400
12/3/2004 123.05 123.6 122.7 123.4 906300
12/2/2004 123.85 123.95 122.75 123 537100
12/1/2004 123.6 124.15 123.25 123.5 1006400
11/30/2004 124 124.5 123.05 123.5 2253300
11/29/2004 122.4 124.15 122.25 123.4 2642600
11/26/2004 121 122.8 120.8 122 5058100
11/25/2004 120.25 121.15 119.75 120.75 2401000
11/24/2004 120.3 120.9 120 120.2 1900100
11/23/2004 119.85 120.5 119.35 120.1 1720300
11/22/2004 119 120.35 118.25 119.75 1707600
11/19/2004 120.3 120.4 119 119.15 1416400
11/18/2004 119.75 121.2 119.6 120.3 2714600
11/12/2004 118.8 119.75 118.2 119.5 2501800
11/10/2004 117.2 118.45 117 118.45 2780700
11/8/2004 116.1 117 115.8 116.9 1524400
11/5/2004 115.95 116.25 115.25 115.75 590300
11/4/2004 116.5 116.7 115.15 115.45 978600
11/3/2004 116 117.15 115.5 115.75 6654700
11/2/2004 114.7 116 114.65 115.6 1812700
11/1/2004 115.7 116 114.7 114.9 1268600
10/29/2004 115.35 116.2 114.7 115.7 3543000
10/28/2004 115.9 116.45 114.85 115 2665900
10/27/2004 112.9 116.4 112.25 115.75 1.3E+07
10/26/2004 112.4 114.25 111.7 112.25 3436800
10/25/2004 112.35 113.15 111.5 112 1006200
10/22/2004 112.5 113.25 111 112.2 2145700
10/21/2004 113.25 114.95 112.5 112.5 6994100
10/20/2004 110.5 113.3 109.8 112.95 7322400
10/19/2004 106.8 110.5 106 110 3059000
10/18/2004 109 109.3 107 107 550100
10/15/2004 108.6 109.65 108.25 109 1055200
10/14/2004 108.6 110.5 108.1 109.1 3038100
10/13/2004 108.5 108.9 108.1 108.6 1067800
10/12/2004 109.25 109.9 107.95 108.15 3390000
10/11/2004 106.75 109.7 106.7 108.6 6966000
10/8/2004 105 107.6 105 106.5 3823500
10/7/2004 104.85 105.45 104.5 105 170200
10/6/2004 104.5 105.45 104.5 105.25 177200
10/5/2004 106 106.05 104 104.4 532200
10/4/2004 105.8 106.8 105.45 105.85 484000
10/1/2004 105.8 106.25 105.2 105.25 265800
9/30/2004 106.4 106.45 105.5 105.75 395900
9/29/2004 106.45 106.8 105.1 106 483300
9/28/2004 106.6 106.9 105.7 106 426000
9/27/2004 105.85 107.1 105.85 106.3 1213300
9/24/2004 105.45 105.65 104.4 105.5 1861900
9/23/2004 104 105.25 103.5 105.05 618500
9/22/2004 102.9 104.5 102.15 104.1 840500
9/21/2004 104.9 105.8 103 103.25 369800
9/20/2004 106.25 106.5 105 105.45 345800
9/17/2004 106.85 106.85 104.5 106 971200
9/16/2004 105.5 106.75 105 106.25 1285400
9/15/2004 106.05 107 104.5 104.5 877500
9/14/2004 104.55 105.7 102.5 105.7 2890600
9/13/2004 107.5 107.5 104.3 104.9 615700
9/10/2004 107.9 108.2 106.9 107 583900
9/9/2004 107.3 109 106.75 107.95 1586600
9/8/2004 105.8 107.85 104.65 107.25 1389700
9/7/2004 105 105.95 103.55 104.8 444800
9/6/2004 108.5 108.5 104.85 105.1 741100
9/3/2004 110.05 110.5 108.75 108.95 372200
9/2/2004 109.15 111 109.15 110.35 834300
9/1/2004 109.45 110.55 109 109.75 1351600
8/31/2004 109.15 109.8 107.6 109.05 548400
8/30/2004 111.45 111.45 109.25 109.6 1218800
8/27/2004 112.6 112.65 110.5 111 563000
8/26/2004 112.75 113 111.6 112.5 483900
8/25/2004 112.85 113.85 112.5 112.55 1709400
8/24/2004 112.75 113.75 112.4 112.5 1204800
8/23/2004 111.65 114 111.65 112.4 2047800
8/20/2004 130 131.5 130 131.25 2312900
8/19/2004 130.5 130.7 129.85 129.85 837000
8/18/2004 129.4 130.4 129.25 130.25 2030700
8/17/2004 130 130.25 129 129 588100
8/16/2004 130.7 130.7 129.35 129.55 198600
8/13/2004 129.2 130 129 129.45 1230800
8/12/2004 130 130.5 129.5 129.6 979700
8/11/2004 129.5 130.5 129.5 129.8 673800
8/10/2004 131 131 129.1 129.6 1089600
8/9/2004 131.3 132.35 130.8 131 1455400
8/6/2004 130.75 132 130.3 131.15 915600
8/5/2004 131 132 129.5 131 1610600
8/4/2004 133.15 133.4 130.05 131 2327200
8/3/2004 132.2 133.4 131.65 132.25 1430500
8/2/2004 133.2 135 131.55 132.2 5761300
7/30/2004 132.75 132.75 130.6 132.75 8316800
7/29/2004 127 127 121.55 123.5 844200
7/28/2004 126.25 127 124.5 127 486100
7/27/2004 127.6 127.9 124.1 125.5 1033300
7/26/2004 130 130.5 127.55 127.6 1598900
7/23/2004 129.5 130.7 129.1 129.25 544000
7/22/2004 131.65 131.7 129.5 129.5 692900
7/21/2004 129.55 132.4 129.55 131 4125300
7/20/2004 129.8 129.8 128.85 129.35 427800
7/19/2004 130.7 131.4 129 129.1 704400
7/16/2004 130.55 132.45 129.75 130 1329300
7/15/2004 132.35 132.8 131.15 131.75 614100
7/14/2004 131 133.75 130.5 132.25 2638100
7/13/2004 128.5 131.35 128.1 130.95 1292200
7/12/2004 129.45 129.9 128.5 128.5 220900
7/9/2004 129.1 129.7 127.95 129 391100
7/8/2004 129.6 130.15 128.5 128.9 972500
7/7/2004 127 130.75 127 128.9 2358000
7/6/2004 126 127.85 126 127 2119000
7/5/2004 121.5 124.9 121.5 124.7 1448200
7/2/2004 121 122.4 120.95 121.35 227700
7/1/2004 118.5 122.15 118.35 121.4 829000
6/30/2004 119.5 120 118 118.85 731600
6/29/2004 120.5 121 119.5 119.9 298200
6/28/2004 117 121 117 120.75 1729200
6/25/2004 120 120 116.1 116.7 419200
6/24/2004 117.4 119.5 117.4 119.5 793500
6/23/2004 117 117.5 114.9 117.2 395400
6/22/2004 116 117 114.5 116.05 323300
6/21/2004 118 118.45 116.25 116.4 558000
6/18/2004 119.25 119.5 116 118 1820700
6/17/2004 119.5 119.9 118.3 118.5 194800
6/16/2004 120 120.5 118.5 119 813300
6/15/2004 118.65 120.95 118.65 119.75 537600
6/14/2004 116.45 120 116.45 119.35 1807600
6/11/2004 121.8 123.9 120.25 122.5 520700
6/10/2004 124 124.35 119 120.4 1579900
6/9/2004 125.1 125.6 124 124.4 265700
6/8/2004 125 126.25 124.5 124.7 758200
6/7/2004 125.75 126.5 124.25 125.25 624500
6/4/2004 125 126.25 124.5 124.75 758200
6/3/2004 126 126.6 124 124.35 949000
6/2/2004 127 127.75 126.6 126.6 1611000
6/1/2004 125.5 127.75 125.5 127 70900
5/31/2004 127 128.95 125 127.5 138600
5/28/2004 128.3 129.05 128.25 127.8 618900
5/27/2004 129.2 129.2 128.1 128.45 438900
5/26/2004 129 129.5 128.9 129.1 778000
5/25/2004 128.8 129.35 127.5 128.6 524500
5/24/2004 130 130.1 128.5 128.75 316100
5/21/2004 128.75 130.95 128.75 129.45 2045800
5/20/2004 129.35 129.95 128.2 128.5 1110700
5/19/2004 129.25 129.9 128.5 128.85 1174900
5/18/2004 126.85 130.25 125.5 129.2 9755800
5/17/2004 126.15 127.5 124.9 126 997800
5/14/2004 126.4 127.5 126 126.45 885300
5/13/2004 125 126.7 124.25 126 2867900
5/12/2004 128 128.5 123.5 124.45 1325900
5/11/2004 128.25 128.9 127.25 127.5 545600
5/10/2004 130.7 130.75 128 128.25 1320600
5/7/2004 131.4 131.85 129.25 130.35 1685600
5/6/2004 128.4 132.7 127.9 130.7 6182500
5/5/2004 131 131.1 127.75 128.2 1364300
5/4/2004 127 131.4 126.05 130.3 3207300
4/30/2004 125.5 127.2 124.5 127.2 2955100
4/29/2004 128.1 129 124.75 125.25 2591700
4/28/2004 127.2 130.65 119.8 120.5 1.9E+07
4/27/2004 129 129.75 123.2 126.1 4205900
4/26/2004 127 129.25 125 128.5 3402900
4/23/2004 131.9 132.5 128 128.45 5293200
4/22/2004 130.2 132.5 128.5 131.75 8444500
4/21/2004 126.9 130.5 124.5 129.05 1.2E+07
4/20/2004 125.85 126.75 124.25 126.25 2494500
4/19/2004 127.5 128 125 125.1 3016300
4/16/2004 125.6 128 125.25 125.9 5758400
4/15/2004 123.6 125.7 123.5 125.25 4006900
4/14/2004 124.9 124.9 122.2 123.05 2072900
4/13/2004 125 125 122.9 123.75 2785800
4/12/2004 123.45 125.4 120.75 124 8609200
4/9/2004 121 123.45 116.5 122.2 5519500
4/8/2004 122.35 123 120.5 122 3940400
4/7/2004 118.45 123.25 117.6 120.75 8552500
4/6/2004 118.5 119.5 116.9 117.9 6002000
4/5/2004 113.25 119.2 113 118.25 1.2E+07
4/2/2004 112.7 114 111.75 112.5 2830200
4/1/2004 111.5 112.5 110.95 112 1318400
3/31/2004 111.65 111.7 110.45 111.25 639700
3/30/2004 111 112.7 111 111.25 1070400
3/29/2004 111.9 112.5 110.2 111.05 1462900
3/26/2004 112.5 114 111.5 111.55 1344700
3/25/2004 113 113.2 111.5 112.8 1896000
3/24/2004 110.45 113.7 110.45 112.3 4786700
3/22/2004 107.8 110.5 107.6 110.25 4105500
3/19/2004 107.95 108.35 107.15 107.5 735100
3/18/2004 108.1 108.6 107.5 107.5 770900
3/17/2004 109.4 109.5 108 108 1412100
3/16/2004 107.25 109.1 106.35 108.75 3412100
3/15/2004 105.3 107.9 105.3 106.9 1044000
3/12/2004 107.8 109 107.7 108.45 133900
3/11/2004 107.25 107.75 107.1 107.5 82200
3/10/2004 107 107.5 107 107.5 76900
3/9/2004 108.2 108.25 107.6 107.95 107000
3/8/2004 106.3 108.25 106.3 107.7 117100
3/5/2004 107.7 108.4 107.35 107.9 657600
3/4/2004 109 109.5 107.25 107.5 793000
3/3/2004 109.1 109.9 108.45 109 2180400
2/27/2004 107.5 109.7 106.7 108.75 2655600
2/26/2004 106.15 107.65 105.7 107 1350900
2/25/2004 106 106.4 103.75 105.45 689100
2/24/2004 102 105.45 101 105 1506900
2/23/2004 108 108 102.35 102.6 683300
2/20/2004 111 112.2 110 110.5 145200
2/19/2004 112.9 112.9 111 111.1 183200
2/18/2004 109 112 109 111.6 453200
2/17/2004 113.5 113.85 108.15 109 589800
2/16/2004 112.5 114.9 111.5 112.75 2363500
2/13/2004 106.5 111.25 106.5 110.9 4611000
2/12/2004 107.25 107.8 105.5 106.6 2466900
2/11/2004 108.9 109.15 107.25 107.5 1671100
2/10/2004 106 109.4 105.6 108.5 4404600
2/9/2004 106.55 108.6 106.5 106.5 3874200
2/6/2004 107.5 107.9 105.65 106.5 1991900
1/30/2004 105.75 107.8 104 106.75 1.2E+07
1/29/2004 104.25 107.5 104.1 106.05 8396200
1/28/2004 104.85 106.1 102.7 104.25 7077000
1/27/2004 99.5 102.8 99.5 102.5 2567300
1/26/2004 100.8 101.5 99 99.4 1567200
1/23/2004 102 103.45 101.1 101.15 4547300
1/22/2004 100.25 101.8 99.75 101.45 2741100
1/21/2004 99.25 101.75 99.25 100.25 5762600
1/20/2004 99.45 99.45 98 98.5 823800
1/19/2004 100.45 101.5 99.1 99.1 2366900
Comments