Date Open High Low Close Volume
6/30/2014 398.5 398.5 382.9 390.34 38700
6/27/2014 382 392 375 390.21 111200
6/26/2014 352 373.63 350 373.63 68400
6/25/2014 356.1 365 350 355.84 76000
6/24/2014 360 364.5 358 359.94 58300
6/23/2014 350.07 367 345 361.37 33100
6/20/2014 363.5 367 350.12 357.5 5000
6/19/2014 368 368.5 362 366.93 30400
6/18/2014 375 375 368.5 369 14600
6/17/2014 377 378 366 373.55 8800
6/16/2014 380 380 377 377 6400
6/13/2014 380.95 380.95 377 377.33 5800
6/12/2014 377.1 379.99 377.1 377.86 2100
6/11/2014 380 380.5 377 378.84 12100
6/10/2014 383 385.5 375 378.17 24900
6/9/2014 390 390 380 382.72 15500
6/6/2014 389.98 395 388 389.06 49400
6/5/2014 392.94 393.5 388 388.25 17500
6/4/2014 389.9 398 388 389.14 32400
6/3/2014 393.75 394.75 372.2 389.22 45600
6/2/2014 392 398.98 386.3 390.63 38900
5/30/2014 398 398 385 387.92 85300
5/29/2014 393.9 398.99 386 395.71 88800
5/28/2014 393 397.97 388 389.7 505700
5/27/2014 395 396 386.57 389.79 467000
5/26/2014 388.5 399.9 387.4 390.05 48200
5/23/2014 380 392 380 385.59 89100
5/22/2014 372 380 372 377.84 8900
5/21/2014 373.5 373.98 370 371.26 5500
5/20/2014 381.99 381.99 373.5 375.72 5300
5/19/2014 379 382.44 376.01 380 15400
5/16/2014 382.89 383.9 378.2 378.22 10700
5/15/2014 375.5 380.5 373.15 378.73 61500
5/14/2014 373.5 379 370 371.18 13900
5/13/2014 374 374 368 368.42 4000
5/12/2014 376 380 370 370 3700
5/9/2014 372.8 376.95 368 372.93 2800
5/8/2014 364.99 372.9 364.99 370.22 39700
5/7/2014 366.05 366.05 360 362 9400
5/6/2014 360 364.4 357.5 364.4 6400
5/5/2014 378.99 378.99 367.1 369.78 9000
5/2/2014 369.99 388.85 368.01 379.48 25500
4/30/2014 357 370.9 357 370.9 46500
4/29/2014 365 365 351 353.24 186300
4/28/2014 380 380 367.61 368.47 9100
4/25/2014 376.7 380 376.7 378 1700
4/24/2014 379.99 383 375.05 376.65 10600
4/23/2014 386.5 389 370 380.83 27000
4/22/2014 379.95 388.8 378.99 384.41 16600
4/21/2014 380 381 371.11 377.67 23700
4/18/2014 387 390.05 383 384.99 38100
4/17/2014 392 400 381 384.98 64000
4/16/2014 389.99 395 387 387.77 54200
4/15/2014 389 393.75 384.01 387.29 67400
4/14/2014 399.94 399.94 385 389.12 25700
4/11/2014 386.5 404 386.5 392.75 100800
4/10/2014 383.99 387.49 380.1 386.07 46200
4/9/2014 371.01 386 371 378.24 65900
4/8/2014 396 404.02 375.39 377.14 225200
4/7/2014 384.99 401.7 384.99 395.14 255800
4/4/2014 379.75 384.5 375.07 382.58 92500
4/3/2014 380 383 374.5 376.58 142300
4/2/2014 377 384.45 374.98 377.59 147200
4/1/2014 370 381.51 368 375.18 333400
3/31/2014 347 363.35 345.55 363.35 157600
3/28/2014 345 348.5 344 346.05 148000
3/27/2014 335 344.98 335 343.15 222000
3/26/2014 328.98 340 328.98 335.48 128200
3/25/2014 325 330 325 325.89 6100
3/24/2014 328 334.9 320 322.7 13800
3/21/2014 332.58 338 329 332.17 26400
3/20/2014 333.5 340 331.5 332.58 208800
3/19/2014 315.25 330.33 315.1 329.51 333200
3/18/2014 315 319.45 314 314.6 55300
3/17/2014 321.9 322 313.05 314.82 23600
3/14/2014 313.01 321 313 319.33 29900
3/13/2014 315 317 313.6 313.89 106200
3/12/2014 316 319.98 313.99 315.08 55700
3/11/2014 318.9 320.92 315.5 316.46 28500
3/10/2014 319 323.9 317.02 318.9 72200
3/7/2014 315.5 325 315 316.63 467700
3/6/2014 310.15 321.07 310.15 314.38 589100
3/5/2014 301 308 300 305.79 62900
3/4/2014 301 302 296.1 300.41 54900
3/3/2014 304 307 296.1 297.41 150500
2/28/2014 292.5 303.44 290.01 299.52 80400
2/27/2014 288 294.99 286.5 292.8 162800
2/26/2014 272 283.98 272 283.98 134300
2/25/2014 269.5 274.49 263.03 270.46 31800
2/24/2014 266.95 269.7 265 267.34 25400
2/21/2014 267 269.95 260 264.74 24200
2/20/2014 265 269 255.2 265.76 84000
2/19/2014 269.5 270 259 265.36 37300
2/18/2014 276 285.9 263.6 266.98 165300
2/17/2014 289 294 275 277.47 49400
2/14/2014 297.95 297.95 285 287.96 41400
2/13/2014 296.6 308.45 290 295.34 142100
2/12/2014 297.95 302.2 297 297.92 42200
2/11/2014 299.75 302 293 294.93 31700
2/10/2014 312 317 296.15 299.66 83100
2/7/2014 315.16 315.17 310.11 311.73 23000
2/6/2014 319 326 311.02 316.66 84800
2/4/2014 325 325 315 315.9 51300
2/3/2014 326.99 335 322 325.09 242000
1/31/2014 306.5 321.12 302 321.12 215400
1/30/2014 305 314 296.5 305.83 313400
1/29/2014 324.99 325 310 310 140600
1/28/2014 310.05 327.02 310.05 326.31 211900
1/27/2014 313.1 318.6 308.76 311.45 239300
1/24/2014 297.01 310.52 296.1 310.52 206800
1/23/2014 294 306.78 293.05 295.74 266900
1/22/2014 297.65 299 290.3 292.18 26800
1/21/2014 295.33 304 295 295.33 140000
1/20/2014 295.11 299.5 291 292.48 55700
1/17/2014 299 305 296 296.71 44400
1/16/2014 298.1 305 290 295.3 279700
1/15/2014 291 299.93 291 298.25 148100
1/13/2014 274.99 285.65 274.9 285.65 116200
1/10/2014 270.5 275 268 272.05 45600
1/9/2014 264.49 275 264 266.83 193000
1/8/2014 261 271 256.1 263.8 377900
1/7/2014 255.65 265 253.1 260.24 92200
1/6/2014 263 264.8 255.55 257.73 39600
1/3/2014 261 266 260.5 261.09 63400
1/2/2014 255.87 261.5 255 259.58 107000
1/1/2014 256.49 257.5 252.23 253.54 33700
12/31/2013 254.5 255.99 250 253.02 45500
12/30/2013 251.01 255 246.9 252.18 87700
12/27/2013 249.99 260.5 249.99 253.53 407700
12/26/2013 244 254 244 251.42 281000
12/24/2013 244.25 244.25 238 242.88 59300
12/23/2013 237 245.95 236 242.62 181400
12/20/2013 230.37 238 230.37 235.54 89300
12/19/2013 232 241.48 232 234.86 449500
12/18/2013 228.9 232.5 227.21 231.37 414700
12/17/2013 220.51 229.89 219 228.04 476600
12/16/2013 217.89 224.5 212 222.12 617100
12/13/2013 212.8 218.88 206 214.82 190200
12/12/2013 213.85 215.5 210.25 210.96 220900
12/11/2013 202.7 211.62 201.5 211.62 476200
12/10/2013 203.1 204 199.99 201.55 126700
12/9/2013 205 209 202 202.96 121000
12/6/2013 210 210 204 205.43 67900
12/5/2013 214.5 216.25 204.01 208.04 467000
12/4/2013 201.1 209.11 201.1 209.11 527300
12/3/2013 191.5 200.19 190 199.16 609000
12/2/2013 190.25 191.4 189 190.66 140700
11/29/2013 186 191.5 184 190.38 236400
11/28/2013 186.5 189.5 186 186.83 35600
11/27/2013 183.5 187.5 181.1 185.89 199000
11/26/2013 187.4 191.45 185 185.93 920900
11/25/2013 175.9 184.25 175.9 184.25 881900
11/22/2013 175 177.49 175 175.48 13600
11/21/2013 179 179.75 175.51 176.06 35300
11/20/2013 170.5 180.73 170.1 178.13 454600
11/19/2013 171.98 175 169.5 172.13 245000
11/18/2013 162 169.03 162 169.03 218100
11/13/2013 166 167 159.5 160.99 136700
11/12/2013 169.97 170 166.9 167 10700
11/11/2013 169.75 169.75 166.5 169 12700
11/8/2013 168.95 170 168 168 5000
11/7/2013 171.9 171.99 167 168.37 35200
11/6/2013 169.88 175 169.88 170.77 92700
11/5/2013 164 170.66 164 169.35 61100
11/4/2013 164 165 159 163.5 32200
11/1/2013 168.7 172.05 163.66 164.41 23000
10/31/2013 165 169.95 164 167.38 5300
10/30/2013 166 167 164.8 164.86 3400
10/29/2013 168 168 166 166.74 29200
10/28/2013 170.2 170.2 165.51 169 12700
10/25/2013 175.8 177 170.05 171.23 16700
10/24/2013 175 175 173.75 173.78 4700
10/23/2013 179.88 179.89 173.99 174.65 48100
10/22/2013 177.89 178.5 176 176.96 15200
10/21/2013 175.95 176.71 174 174.77 40400
10/14/2013 176 176.05 171 172.8 9400
10/11/2013 177.91 179 176 176.19 5900
10/10/2013 176 177.5 174 176.94 4200
10/9/2013 177.01 179 176 176.84 5000
10/8/2013 177 179 177 178.97 8700
10/7/2013 181 181 175 176.88 15500
10/4/2013 181.31 181.31 177 178.94 1700
10/3/2013 179 179.99 177.02 178.13 29600
10/2/2013 181 182.92 180.5 180.91 22000
10/1/2013 178.1 180.75 171 179.51 93200
9/30/2013 177.5 181.5 176.5 178.09 121900
9/27/2013 189.9 189.99 177.87 178.94 103300
9/26/2013 195.9 195.9 184.06 187.22 88900
9/25/2013 199.3 199.3 192 193.74 17300
9/24/2013 200 205 196.1 197.29 338200
9/23/2013 200 204 198 199.28 76000
9/20/2013 196.99 202.4 196.05 199.03 145200
9/19/2013 186.5 195.22 184 193.38 294400
9/17/2013 186 191.95 185 185.47 117400
9/16/2013 188.49 188.49 183.05 185 25700
9/13/2013 188.99 190 185 186.37 32000
9/12/2013 184.99 192 181.05 187.28 93500
9/11/2013 175.15 184.5 175.1 183.36 139500
9/10/2013 176.5 179.4 176.05 177.96 52700
9/9/2013 176.12 176.13 176.11 176.12 2000
9/6/2013 175 179.99 175 177.22 14800
9/5/2013 172 175.3 172 175.02 5000
9/4/2013 173.03 174.93 172.05 172.54 1100
9/3/2013 171.9 175.35 170.15 173.82 8200
9/2/2013 175.05 175.05 170 172.01 31100
8/30/2013 179.95 181.95 175.25 176.1 4800
8/29/2013 176.5 180 174.7 178.12 16000
8/28/2013 181.7 181.7 173.3 175.97 36500
8/27/2013 187 191.7 181.7 182.34 36600
8/26/2013 187.97 191.97 185 185.79 43800
8/23/2013 191 197 185.5 186.94 417700
8/22/2013 190.75 196 187 193.58 471000
8/21/2013 180 188.17 179.99 188.17 589800
8/20/2013 178.5 183.9 174.5 179.21 264500
8/19/2013 185 185.99 177.5 177.71 118300
8/16/2013 173.4 181.4 173.4 181.4 244000
8/15/2013 165.95 172.77 165 172.77 206100
8/13/2013 165.5 165.5 164.25 164.55 9600
8/12/2013 165 165.6 164.01 165.5 10000
8/7/2013 165.01 166.4 164.7 165 28400
8/6/2013 167.5 167.5 165.1 166 1400
8/5/2013 165.7 167 162.01 165.42 23200
8/1/2013 167.05 167.99 166.05 166.44 6900
7/31/2013 171.24 171.24 167.5 167.81 16700
7/30/2013 168.2 169.9 168.1 169 7500
7/29/2013 170 170 168.7 169.38 3600
7/26/2013 170 171 168.1 170.69 23300
7/25/2013 170.01 172.5 170 170.04 73100
7/24/2013 172 172 169.65 169.77 40800
7/23/2013 173.5 173.5 171 171.44 22500
7/22/2013 173.95 175 172.33 172.95 13600
7/19/2013 172 173 171 172.24 101000
7/18/2013 170.12 171.5 170.12 171.41 7800
7/17/2013 170.21 170.35 169.99 170 17800
7/16/2013 172 172.01 170.82 171.08 17600
7/15/2013 171.9 174.23 171.9 173 21000
7/12/2013 172.88 173.44 170.99 171.12 35700
7/11/2013 175 175.02 172 172.88 4800
7/10/2013 173 179 173 176.41 33000
7/9/2013 172.02 174 171.05 173.55 24400
7/8/2013 171.74 173 171.74 171.96 14500
7/5/2013 173.95 173.95 171 171.27 4300
7/4/2013 172.25 176.7 172.02 172.49 35400
7/3/2013 172.95 173.5 170 173 10100
7/2/2013 169.05 173 169.05 171.3 17000
7/1/2013 166.54 171.2 166.54 170.48 23200
6/28/2013 165 169 161 166.43 29300
6/27/2013 167.01 167.75 164.98 165 40800
6/26/2013 168 169.9 168 168.5 19200
6/25/2013 165.8 169.25 167 168 21800
6/24/2013 173 173 165 165.8 70700
6/21/2013 175.8 176 171 172.07 45400
6/20/2013 179.89 179.89 176 176.12 14500
6/19/2013 176.95 180 176.95 179.89 53800
6/18/2013 180 180 175 175.42 32900
6/17/2013 180 180.5 178.7 179.71 101900
6/14/2013 186 186 179.05 180.8 73500
6/13/2013 176.83 185.67 180.01 185.67 218200
6/12/2013 168.41 176.83 169 176.83 250100
6/11/2013 172.48 172.48 166 168.41 101300
6/10/2013 170.2 173.5 170 171.26 167500
6/7/2013 165.25 170.01 165.25 169.37 111500
6/6/2013 170.95 170.95 165 165.25 69900
6/5/2013 170.1 172 168.5 169.33 55300
6/4/2013 170.25 173 170 170.66 63600
6/3/2013 173.98 174 171 171.79 53900
5/31/2013 175.6 176.5 172.25 172.53 27900
5/30/2013 172 180.45 170.5 175.61 394200
5/29/2013 169.1 175.25 169 172.25 280100
5/28/2013 161 167.96 161 167.66 366700
5/27/2013 163.5 165 157.3 159.97 103900
5/24/2013 169.5 169.5 162.1 163.07 80000
5/23/2013 178 178.5 168.07 168.09 122100
5/22/2013 179 180 175.5 176.91 56700
5/21/2013 174.5 182.95 174.5 178.75 372900
5/20/2013 168 176.88 168 174.24 192100
5/17/2013 163.2 171.36 163 168.46 285900
5/16/2013 160.49 167.3 160.49 163.2 97900
5/15/2013 159.34 163.5 157.4 160.48 93000
5/14/2013 160 160.1 158.6 159.34 8200
5/13/2013 159.45 161.5 158.5 158.69 13000
5/10/2013 159.1 159.5 158 158.26 7900
5/9/2013 161.5 162.9 159 159.66 17200
5/8/2013 160 163.5 160 161.3 26900
5/7/2013 161.63 162 158.42 159.88 37300
5/6/2013 162.5 163.95 161 161.63 27700
5/3/2013 163 168.8 158.7 162.26 35500
5/2/2013 174.41 174.41 162 163.21 151900
4/30/2013 160.5 166.11 160.5 166.11 193800
4/29/2013 156.8 158.2 153.3 158.2 305400
4/26/2013 141.99 150.67 141.99 150.67 161600
4/25/2013 142 144 142 143.5 26500
4/24/2013 141.31 144.99 141.3 142.37 57700
4/23/2013 144 144.5 141 141.96 24600
4/22/2013 143 144.01 143 143.55 6300
4/19/2013 144.5 144.75 142.99 143.9 28000
4/18/2013 144 145 142 144 15300
4/17/2013 142 143.7 141 143.03 6200
4/16/2013 143 144.47 141 141.23 10600
4/15/2013 145.99 147.23 143 144.1 87300
4/12/2013 151 151 146.01 147.58 25500
4/11/2013 152 152 149.05 150.94 40200
4/10/2013 150 152.75 148 152.4 53900
4/9/2013 146 151 146 149.54 60500
4/8/2013 147.31 148.5 147 147.11 11500
4/5/2013 143.75 148.78 143.75 147.31 202800
4/4/2013 140 144 140 141.7 76700
4/3/2013 140.1 140.25 139.95 140 16400
4/2/2013 141 141.65 140.03 140.69 11900
4/1/2013 139.95 142 138.55 141 26300
3/29/2013 137.4 139.5 137.01 138.68 52800
3/28/2013 136 136.98 135.6 136.07 2500
3/27/2013 136.1 136.5 136 136.5 2200
3/26/2013 136.25 137 136.01 136.51 7900
3/25/2013 138 138 136.16 136.23 12000
3/22/2013 136.01 138 136 137.76 18400
3/21/2013 135.9 137.98 135.9 137.75 4700
3/20/2013 135.07 137 134.99 136.38 12300
3/19/2013 132 138 132 136.56 3800
3/18/2013 136.5 136.9 135.05 136 5900
3/15/2013 135 136.5 135 136.12 5800
3/14/2013 137 137.94 137 137.72 5000
3/13/2013 138.51 138.51 136.12 136.56 4000
3/12/2013 135.5 140 135.37 139.41 13300
3/11/2013 136.51 137.85 135 135.37 23200
3/8/2013 138 139.49 137.5 137.86 7000
3/7/2013 142 142.25 137.02 138.11 57100
3/6/2013 145 145 140.05 141.73 50900
3/5/2013 144.5 145.5 143 144.46 19000
3/4/2013 143 146 142.9 145.13 58400
3/1/2013 140.11 143 140.1 142.09 24700
2/28/2013 138.62 141.9 138.62 140.84 29600
2/27/2013 137 139.99 136 138.62 20500
2/26/2013 139.48 139.84 137.25 137.37 10200
2/25/2013 138.05 140.05 138.05 138.68 14600
2/22/2013 141.39 142 139.51 140.39 17700
2/21/2013 143 143.3 140 141.39 38300
2/20/2013 143.95 144.29 143.18 143.18 29800
2/19/2013 143.57 144.5 143.05 143.18 8900
2/18/2013 143.23 145 142.2 143.57 13700
2/15/2013 145 145 142.25 143.23 21200
2/14/2013 146.65 147 144.03 144.74 75800
2/13/2013 149.45 149.45 145.52 146.65 72700
2/12/2013 148 152 147.99 149.02 261700
2/11/2013 150 150.49 148 148.91 29800
2/8/2013 150 151 149.99 150.46 22000
2/7/2013 151.92 152.9 150.7 150.94 11200
2/6/2013 154.42 154.5 151 151.92 24700
2/4/2013 155.71 156.95 153.99 154.42 16000
2/1/2013 155 156.9 154.1 156.09 40200
1/31/2013 154.9 156 154.9 155.44 9300
1/30/2013 155.94 155.94 154.25 154.9 20400
1/29/2013 156.95 157 155.5 155.94 9100
1/28/2013 157.7 158 156 156.1 10200
1/24/2013 157.95 158.65 156.84 157.77 3200
1/23/2013 158.06 158.06 156.5 156.93 11000
1/22/2013 158.5 159 157.26 158.98 6500
1/21/2013 160.95 160.95 158 158 1100
1/18/2013 159.95 160.05 158 158.32 19700
1/17/2013 158.94 160 155.02 156.18 23700
1/16/2013 159 159 155 155.84 13800
1/15/2013 167.05 167.05 159.76 160.03 8100
1/14/2013 169 169 168 168.13 500
1/11/2013 169.5 170.2 167 169.25 51700
1/10/2013 170 170 169.2 169.44 3900
1/9/2013 169.1 172.5 169.1 170.75 8800
1/8/2013 170.26 171 170.25 170.55 7100
1/7/2013 169.05 173 167 171.45 18800
1/4/2013 171.1 171.1 169.9 170.06 5500
1/3/2013 172.65 172.8 172.65 172.76 700
1/2/2013 177 177 169.05 172.99 7700
1/1/2013 173 173 172.05 172.05 3100
12/31/2012 172.01 174.4 172.01 173.89 9000
12/28/2012 173.29 173.5 171.1 173.04 20800
12/27/2012 170.06 171.5 170 170.07 1600
12/26/2012 173.75 173.75 170.7 171.05 13400
12/24/2012 176.01 176.01 173.5 173.57 10800
12/21/2012 177.56 179.75 173.99 176.82 58700
12/20/2012 180.01 181.3 178.01 178.94 11200
12/19/2012 178.5 181 178.5 180.01 100400
12/18/2012 179.89 179.89 176.55 178.57 11600
12/17/2012 178.99 179.4 178 178.14 19000
12/14/2012 176.5 179 176 178.14 38300
12/13/2012 175.95 176.6 175.95 176.39 14500
12/12/2012 177.99 177.99 174.11 174.11 300
12/11/2012 174.94 176 173.25 175.02 16700
12/10/2012 175.95 175.95 174 174 13600
12/7/2012 175 175 175 175 23200
12/6/2012 175 175.95 174.5 175 7500
12/5/2012 175.05 175.9 174.99 175 59600
12/4/2012 174.5 178 172 176.48 318700
12/3/2012 174.5 176 174 174.12 29800
11/30/2012 174 177.9 173 176.57 135800
11/29/2012 172.5 174.49 172.5 174.16 154600
11/28/2012 172.5 174 172.5 173.54 17100
11/27/2012 173 173.5 172.1 172.83 31500
11/26/2012 172.5 173.99 172.5 173 21900
11/23/2012 173 173.01 172.52 172.65 18000
11/22/2012 171.05 174.8 171 173.95 530500
11/21/2012 172.4 172.4 171 171.26 9500
11/20/2012 173 173.4 171.06 171.43 72100
11/19/2012 172 173.25 170.6 173.02 189300
11/16/2012 172.38 172.5 171.4 171.92 16400
11/15/2012 170.21 172.45 170.11 172.21 10500
11/14/2012 170.15 171.05 170 170.93 17700
11/13/2012 170.2 171.15 170.11 170.15 5200
11/12/2012 171.2 172.48 170 171.55 13300
11/8/2012 171.11 171.25 171 171 28800
11/7/2012 171.1 172 171 171.16 10400
11/6/2012 170.35 171.5 170 171.4 25400
11/5/2012 171.99 171.99 170.21 170.5 3300
11/2/2012 171 172.5 171 171.99 110400
11/1/2012 171 171.9 170.05 171.65 32700
10/31/2012 171.5 171.5 170.06 171.2 4500
10/30/2012 169.05 171.5 169.05 170.24 3500
10/25/2012 170.71 172 170.02 170.93 27700
10/24/2012 172.8 172.8 171.1 171.59 33300
10/23/2012 173.2 173.2 171.35 171.51 41400
10/22/2012 172.19 174.09 171.03 173.16 222300
10/19/2012 170.75 173.3 170.75 171.02 264700
10/18/2012 170.51 172 170.51 171.07 22200
10/17/2012 171.01 171.95 170.11 170.84 14400
10/16/2012 171.5 172.2 170.13 171.64 69400
10/15/2012 171.24 173.48 170.51 170.76 152900
10/12/2012 174.5 177.5 170.5 171.24 1138300
10/11/2012 171 174.9 171 173.81 356800
10/10/2012 169 171.5 168.25 170.39 432700
10/9/2012 166.07 171 166.07 169.31 56300
10/8/2012 166.7 168 166 166.17 38700
10/5/2012 173.99 174.5 165.31 167.15 327400
10/4/2012 174.5 175.85 172 173.05 354800
10/3/2012 165.01 173.84 165 171.83 859600
10/2/2012 164.95 166.5 164.2 165.84 204100
10/1/2012 164.7 165.5 163.5 164.05 107800
9/28/2012 162.75 164.7 162.75 163.94 139500
9/27/2012 164.02 166.1 162.75 162.98 341000
9/26/2012 164 164.5 163 163.92 165600
9/25/2012 162 165.9 161.01 163.44 153500
9/24/2012 163.3 163.3 160.9 161.2 29900
9/20/2012 165.9 165.9 162.5 162.88 74800
9/19/2012 164.2 166 163.26 164.68 28100
9/18/2012 164.25 165 164 164.05 10200
9/17/2012 166 166.8 163.99 164.41 205600
9/14/2012 165.9 168.95 165.9 166.76 157800
9/13/2012 167.3 167.3 162.75 164.68 71100
9/12/2012 166 168 163 166.53 109400
9/11/2012 167 168 164 164.1 44700
9/10/2012 167.1 169.5 165 167 99100
9/7/2012 166 169 165 168.11 38000
9/6/2012 168 169.1 165 165.95 92900
9/5/2012 168.3 168.74 166 166.58 32800
9/4/2012 169.9 170 167.51 167.99 70400
9/3/2012 168.95 170.5 167.7 168.24 134900
8/31/2012 171.4 171.4 166.65 167.59 347700
8/30/2012 171.6 172.45 169.65 170.22 163400
8/29/2012 173.89 175.5 169.7 170.45 198200
8/28/2012 162.55 171.57 161 170.66 345500
8/27/2012 164.9 165 163 163.4 18500
8/24/2012 166.35 166.8 162 164.69 16200
8/23/2012 169.79 169.79 166 166.35 336800
8/16/2012 165.5 166.85 165.5 166.47 28300
8/15/2012 166.76 168.47 165.5 166.25 45100
8/13/2012 170.01 170.5 167.1 167.88 79700
8/10/2012 169.4 169.6 169 169.26 32100
8/9/2012 169.02 170.15 168.2 169.18 72100
8/8/2012 171 172.5 169 169.05 116600
8/7/2012 169.01 171.5 168.25 170.8 66900
8/6/2012 172 172.5 167 169.74 158300
8/3/2012 168.9 174.89 168 171.97 315600
8/2/2012 175.3 175.3 168.1 169.68 259300
8/1/2012 182 183 175 175.37 997500
7/31/2012 166.06 174.36 166.06 174.36 100400
7/30/2012 166.06 166.06 166.06 166.06 183800
7/27/2012 159.7 161.65 157.31 158.16 235400
7/26/2012 158.25 160.5 157 158.25 78200
7/25/2012 160 161.25 156.5 157 125000
7/24/2012 156.4 160.9 154.9 156.92 43300
7/23/2012 166 169 158.45 158.96 154600
7/20/2012 163.47 167.89 158.99 166.78 265955
7/19/2012 158 163.42 157.5 162.57 377005
7/18/2012 152.85 156.21 152 155.64 500397
7/17/2012 145.51 151.5 144 148.78 144249
7/16/2012 144.5 144.5 141 144.5 367129
7/13/2012 137.62 137.62 137.62 137.62 6689
6/19/2012 128.5 132 126 131.07 54321
6/18/2012 130.1 130.1 128.51 128.99 26771
6/15/2012 131 132 129.52 129.85 23077
6/14/2012 130.99 131.5 130 130.54 10542
6/13/2012 130.5 131 129.4 129.84 16517
6/12/2012 132 133.5 129.11 130.22 49284
6/11/2012 128.99 132.8 128.99 129.97 37219
6/8/2012 131.85 131.85 126 126.48 13351
6/7/2012 132.97 132.97 129.5 129.52 9469
6/6/2012 130.95 132.49 129.55 130.48 55492
6/5/2012 131.97 133 130 130.2 18366
6/4/2012 137.9 139.84 130 131.29 75986
6/1/2012 136 136 135 136 1466
5/31/2012 135 136 135 135.01 10112
5/30/2012 137 137 135 135.02 16796
5/29/2012 135.5 138 135.5 136.63 37249
5/28/2012 135 136.98 134.01 134.4 7262
5/25/2012 135 135.9 133 134.9 18829
5/24/2012 138.9 140 134.5 135.25 46158
5/23/2012 138 138.01 138 138 20550
5/22/2012 135 139.9 135 139.04 9531
5/21/2012 137 138 136 136.17 1913
5/18/2012 139.05 139.05 136.7 137.53 17390
5/17/2012 141.9 141.9 138.01 138.58 7371
5/16/2012 140.3 141 140 140.26 27329
5/15/2012 140.45 141.5 140.12 140.79 16110
5/14/2012 141.99 144 138.12 140.13 67260
5/11/2012 140.25 141.95 139.5 140.71 37380
5/10/2012 147.4 147.4 140.5 141.12 122921
5/9/2012 137.9 143.37 136.5 143.37 283085
5/8/2012 138.16 138.52 136 136.55 24017
5/7/2012 136.63 141 136.63 139.22 38795
5/4/2012 141.31 144.9 138.1 139.36 245947
5/3/2012 138 139.16 136 139.16 167021
5/2/2012 126.99 132.54 126.99 132.54 182207
4/30/2012 127.01 127.01 125.51 126.23 21468
4/25/2012 127.9 132 125.36 130.4 90680
4/24/2012 127.98 127.98 126.76 127.03 3353
4/23/2012 128 128 125.7 126.74 6730
4/20/2012 126.99 128 126.75 127.65 36773
4/19/2012 123 128.24 123 126.06 23696
4/18/2012 131.4 132.5 130 131.31 48221
4/16/2012 129.99 130 127 129.86 29154
4/13/2012 128 129.95 128 128.72 32582
4/12/2012 128 128.45 126.75 127.99 16237
4/11/2012 128.99 128.99 127.14 127.52 12573
4/10/2012 128.23 129 127.5 128 7588
4/9/2012 126.5 130 126.5 128.23 16517
4/6/2012 128.25 129 126.65 127.29 25122
4/5/2012 128 128.5 127 127.57 12782
4/4/2012 128.79 128.8 128 128.13 14851
4/3/2012 128 128.75 126.8 128.24 22546
4/2/2012 126.25 128.5 126.25 127.63 20255
3/30/2012 126 128.7 126 128.39 9540
3/29/2012 131.01 131.05 126.85 127.33 148695
3/28/2012 129.39 131.44 129 131.01 27262
3/27/2012 129.5 130 129 129.39 22537
3/26/2012 129.01 131.1 128 129.38 18080
3/22/2012 127.1 130.45 127.1 129.01 45072
3/21/2012 132.99 135 129.8 129.92 24314
3/20/2012 129.99 133.5 122 131.89 24344
3/19/2012 134.11 134.11 127.41 127.42 75861
3/16/2012 140 140 133.05 134.11 47133
3/15/2012 145.98 147.98 138.65 139.62 109307
3/14/2012 143.75 146.5 143.75 144.91 112110
3/13/2012 141.5 143.25 141.5 142.51 2476
3/12/2012 142.5 144 142.5 143.01 10627
3/9/2012 145.89 145.89 141 141.94 40657
3/8/2012 148 148 144 144.16 21119
3/7/2012 143.01 145 142.75 144.06 67808
3/5/2012 145.99 147 143 143.23 65096
3/2/2012 139.01 145.5 139 144.23 213275
3/1/2012 138.25 140.24 138.2 138.58 5814
2/29/2012 139.5 140.5 139 139.08 19417
2/28/2012 138.5 140.5 138.5 139.26 9227
2/27/2012 138.1 140 137.1 139.28 44736
2/24/2012 136.75 138.5 135.05 138.41 25225
2/23/2012 138 138 135.5 136.05 14137
2/22/2012 140.5 141 136.11 137.32 66901
2/21/2012 142.51 144 139.8 139.94 106851
2/20/2012 142.5 144.5 142.05 142.51 43797
2/17/2012 143 145 142.1 142.55 15172
2/16/2012 144 144.25 143 143.97 34839
2/15/2012 142 145 140.95 143.11 31677
2/14/2012 142.25 142.85 141.34 141.89 7661
2/13/2012 142.76 144 142 142.01 8654
2/10/2012 144.86 146 140.15 142.76 9868
2/9/2012 149 149 142.5 144.86 42269
2/8/2012 143.85 150.13 143 146.59 166457
2/7/2012 139.06 143.5 139.06 142.99 31573
2/6/2012 140 142.35 138.21 140.03 52900
2/3/2012 138 141.9 138 139.55 11681
2/2/2012 140 141.9 138.77 140 7825
2/1/2012 139.47 143.5 139.47 140.01 12112
1/31/2012 136 140 136 139.47 23538
1/30/2012 148.93 148.95 138.65 139.2 17043
1/27/2012 145.09 150 144.1 145.93 16345
1/26/2012 149 149 145 145.09 15759
1/25/2012 149.49 149.49 146.05 147.66 15788
1/24/2012 150.5 150.5 148 148.13 34558
1/23/2012 150 153.66 147.53 150.5 323713
1/20/2012 142.99 149.18 142.5 146.46 658683
1/19/2012 138 145 137.5 142.08 179882
1/18/2012 138.97 140.25 137.81 138.14 116939
1/17/2012 134.99 140.93 134.26 138.12 286354
1/16/2012 131.85 138.3 131.85 134.22 105282
1/13/2012 131.89 132.14 129 131.72 150580
1/12/2012 128.25 131.9 128.25 129.26 15817
1/11/2012 128.1 131.8 128.1 129.8 8593
1/10/2012 126.02 132 126.02 130.98 66632
1/9/2012 127.1 135.14 126.15 131.99 149976
1/6/2012 124.55 130.26 122.02 128.71 56922
1/5/2012 120 125 120 124.06 42871
1/4/2012 120 121.5 120 120.7 3533
1/3/2012 120 121.98 119 121.45 16045
1/2/2012 118.1 122 118 119.81 14558
12/30/2011 115.2 121.47 114 120.27 315959
12/29/2011 115.95 118 114 115.69 254545
12/28/2011 115 116.95 112.55 114.58 216526
12/27/2011 113.99 116.5 112 115.38 94370
12/26/2011 116.5 116.5 111.11 112 238081
12/23/2011 119.99 119.99 113 114.68 133554
12/22/2011 119.91 119.91 118.5 118.68 60
12/21/2011 120 120 118.01 118.68 7095
12/20/2011 119.45 122.25 119 120.49 8778
12/19/2011 120.5 121.5 120 120.52 4781
12/16/2011 120 121.7 118 119.79 9455
12/15/2011 123 123 120 120.02 13208
12/14/2011 123 125.5 121.01 123 10242
12/13/2011 125.49 124.5 121 121.38 13230
12/12/2011 124.02 126 124 125.49 8761
12/9/2011 123.06 125 123 124.02 7845
12/8/2011 121.08 123.99 120.25 123.06 15063
12/7/2011 124.42 125.8 121 121.08 5678
12/2/2011 125.7 125 123.5 124.42 5486
12/1/2011 126 126.49 125.5 125.7 2724
11/30/2011 126.25 127 126 126 3697
11/29/2011 124.55 126.6 125 126.25 4570
11/28/2011 126.41 125.5 121.3 124.55 2760
11/25/2011 127.35 127.25 126.1 126.41 6890
11/24/2011 127.49 127.75 126.55 127.35 11665
11/23/2011 129.51 129.51 127 127.49 11355
11/22/2011 130.09 130 129.5 129.51 856
11/21/2011 129.75 130.95 129.7 130.09 11920
11/18/2011 129.88 131 129 129.75 24322
11/17/2011 130.11 130.49 129.25 129.88 10539
11/16/2011 130.4 131.4 130 130.11 5593
11/15/2011 129.88 130.6 129 130.4 6113
11/14/2011 132.1 132.39 129.5 129.88 34202
11/11/2011 130.97 133.5 132 132.1 13444
10/31/2011 130.72 135 130.5 133.08 35056
10/28/2011 128.85 133.5 129.01 130.72 36911
10/27/2011 129.16 129.99 125 128.85 17164
10/26/2011 129.73 130 124 129.16 37269
10/25/2011 132.38 135 129.3 129.73 134637
10/21/2011 133.92 134 131.99 132.38 4344
10/20/2011 134.21 135.5 133.06 133.92 3920
10/19/2011 137.1 139.98 133.51 134.21 38479
10/17/2011 138.25 140 137.25 139.24 47658
10/14/2011 138.23 139.94 136 138.25 101369
10/13/2011 141.05 141.1 137.12 138.23 39301
10/11/2011 145.09 146.9 141.51 142.66 123993
10/10/2011 143.99 148.4 144.52 145.09 39043
10/7/2011 146.08 147 143.25 143.99 63033
10/6/2011 147.33 148.3 146 146.08 10200
10/5/2011 149.34 148.4 147 147.33 6950
10/4/2011 144.51 151.73 145 149.34 141272
10/3/2011 145.22 146.99 144.5 144.51 4077
9/30/2011 145.16 147.2 145 145.22 163428
9/29/2011 145.7 147.69 144.01 145.16 17946
9/28/2011 144.86 147 143 145.7 337544
9/27/2011 142.5 148 143 144.86 26153
9/26/2011 148.02 145.65 140.62 142.5 35184
9/23/2011 145.63 149.97 141.5 148.02 276665
9/22/2011 145.6 149.45 144.12 145.63 367808
9/21/2011 138.67 145.6 138.11 145.6 179996
9/20/2011 139.82 139.5 137.25 138.67 21235
9/19/2011 139.91 140 138.1 139.82 6794
9/16/2011 137.11 140.5 136.11 139.91 29578
9/15/2011 138 139 136.5 137.11 24288
9/14/2011 137.19 138.5 136.99 138 25864
9/13/2011 140.5 141.35 138 140.69 51141
9/12/2011 141.71 141.41 139.5 140.5 10372
9/9/2011 142.86 144.98 141.05 141.71 58003
9/8/2011 136.33 143 137 142.86 94742
9/7/2011 135.86 140.9 131.5 136.33 171142
8/30/2011 120.91 126.74 121.6 126.06 77707
8/29/2011 127.27 125 120.91 120.91 79511
8/25/2011 133.96 135.67 127.27 127.27 79146
8/24/2011 133.66 136.99 133.05 133.96 13369
8/23/2011 135.45 135.5 133.5 133.66 61994
8/22/2011 132.41 136 133.5 135.45 23906
8/19/2011 138.03 136.01 131.8 132.41 25737
8/18/2011 139.91 141 137.8 138.03 30552
8/17/2011 139.47 140.5 139.5 139.91 103311
8/16/2011 140.19 140.5 134.6 139.47 47102
8/15/2011 141.31 142.3 138 140.19 5399
8/12/2011 140.35 143 140.75 141.31 36866
8/11/2011 136.62 142.5 133.6 140.35 81149
8/10/2011 133.19 138 133 136.62 50598
8/9/2011 136.02 137.9 130 133.19 127633
8/8/2011 140.87 141.01 133.83 136.02 246255
8/5/2011 148.27 145.02 140.86 140.87 223544
8/4/2011 151.01 153.98 147.11 148.27 78509
8/3/2011 153.08 152.85 151 151.01 65970
8/2/2011 154.51 155 153 153.08 8130
7/28/2011 156.01 156.3 152 153.61 27446
7/27/2011 156.05 156.79 156 156.01 496726
7/26/2011 156.52 157.84 155.55 156.05 31810
7/25/2011 157.03 158.25 156.1 156.52 356267
7/22/2011 156.36 157.9 156.5 157.03 459123
7/21/2011 154.18 159.01 155.2 156.36 203358
7/20/2011 154.07 155.84 153.6 154.18 82673
7/19/2011 154.01 155.24 153.25 154.07 59100
7/18/2011 154.01 154.9 154 154.01 12966
7/15/2011 154 156 153.9 154.01 80740
7/14/2011 153.9 154 153.1 154 1003
7/13/2011 154.95 154.95 152.8 154 9249
7/12/2011 155 155 152 152.49 24043
7/11/2011 155 155 154 154.19 20643
7/8/2011 156.3 156.3 155.5 156 851
7/7/2011 158.5 158.5 156.5 156.5 30585
7/6/2011 156.15 158.82 156.15 157.45 94751
7/5/2011 156.89 158 154.5 157.36 143374
7/4/2011 152.41 157 150.5 155.01 75063
7/1/2011 151.11 152.5 151.11 152.41 5562
6/30/2011 151.4 152.75 151.35 151.85 9965
6/29/2011 152.98 154.8 151.78 152.36 28350
6/28/2011 153.94 155.01 151.04 151.91 26741
6/27/2011 155.3 155.3 153.5 153.94 18549
6/24/2011 156 156 154.11 154.97 16839
6/23/2011 156.9 157.5 154.15 154.97 128041
6/22/2011 156.92 157.69 155.47 155.98 6398
6/21/2011 152.89 158 152.89 156.02 161282
6/20/2011 154 157.5 152 152.59 113868
6/17/2011 154.1 157.87 154.1 157.18 243714
6/16/2011 154.9 157.9 154.5 155.32 106700
6/15/2011 155.5 155.95 154.89 154.9 36629
6/14/2011 156.99 156.99 154.9 155.12 34357
6/13/2011 157.05 157.97 156.01 156.48 21560
6/10/2011 158.97 158.98 157.52 157.59 87797
6/9/2011 158.94 159.24 157.95 158.36 337478
6/8/2011 157.99 158.75 156.6 158.04 114898
6/7/2011 156.87 159.9 156.51 156.87 191898
6/6/2011 157.5 158.98 156.02 156.87 266980
6/3/2011 157.15 159 156.01 158.3 359552
6/2/2011 160 160 156.36 157.15 222225
6/1/2011 156.95 159.51 156.95 159.13 239942
5/31/2011 157.6 158.59 156.7 156.95 137028
5/30/2011 158.1 159.39 156.9 157.26 70190
5/27/2011 158.99 158.99 157.1 158.1 48951
5/26/2011 158.5 159.9 157.91 158.03 391115
5/25/2011 158.49 158.95 157.5 157.96 105731
5/24/2011 158.05 159 157.4 158.38 196559
5/23/2011 155 158.2 154.8 158.02 302475
5/20/2011 151.51 155.25 151.5 154.77 875404
5/19/2011 149.4 153.5 148.02 152.05 496594
5/18/2011 150 150.84 149 149.24 179066
5/17/2011 150.44 152.78 150.44 150.61 125192
5/16/2011 153 153 149.94 150.44 100387
5/13/2011 152.51 155 152.51 153.01 84630
5/12/2011 154.92 155.9 153.7 153.96 75233
5/11/2011 156 157.6 154.51 154.92 176119
5/10/2011 154.19 156.9 154.19 156.27 200073
5/9/2011 153.9 154.5 152.05 154.09 126883
5/6/2011 153 153.6 150.5 152.91 38688
5/5/2011 150.9 153.5 150.9 153 162684
5/4/2011 154 154.4 148.8 150.32 262942
5/3/2011 155.8 155.8 153 153.74 91934
5/2/2011 157.5 160 154.5 155.47 796799
4/29/2011 155.9 157.49 154.3 156.89 421587
4/28/2011 157.89 161 152.5 154.91 1781308
4/27/2011 156 159.2 155.1 157.3 1139871
4/26/2011 156.94 157.5 153 156.73 963180
4/25/2011 159.5 159.5 156.02 156.53 68757
4/22/2011 157 159.5 156.5 159.04 959935
4/21/2011 152.01 157.34 151.01 156.01 2243895
4/20/2011 150.2 153.2 150.11 151.69 577327
4/19/2011 155.5 156.17 150.5 151.45 127044
4/18/2011 168.9 169.9 167 167.36 201230
4/15/2011 166.4 168.49 164.11 167.26 331558
4/14/2011 168.4 169 165.75 166.48 220602
4/13/2011 171.2 171.2 167.9 168.37 304453
4/12/2011 170.99 172 169.6 169.95 315791
4/11/2011 169.44 170.75 168.95 170.34 421585
4/8/2011 167.8 169 166.8 168.45 338061
4/7/2011 166.1 167.99 165.3 166.11 246120
4/6/2011 166.51 168.39 165.51 165.95 174320
4/5/2011 165.2 166.48 164.6 165.88 181968
4/4/2011 166.11 166.65 164.9 165.05 188880
4/1/2011 167 167 164.9 165.54 87289
3/31/2011 167 167.26 165 165.18 87401
3/30/2011 165.02 166.74 164.51 166.24 419236
3/29/2011 161.5 167.45 160.15 165.18 654749
3/28/2011 161.1 162.9 160 160.18 403935
3/25/2011 165.19 165.49 161.22 162.79 261454
3/24/2011 166 166 163.81 164.19 287280
3/22/2011 164.3 167.49 164.3 164.98 173676
3/21/2011 164.8 164.8 162 163.71 86414
3/18/2011 168 168.9 162.55 163.56 395247
3/17/2011 168.4 170.75 167 168.37 449830
3/16/2011 164.49 169.75 162.6 167.55 1180614
3/15/2011 162.95 167 158.1 164.11 773455
3/14/2011 157.25 162.95 156.05 162.27 589351
3/11/2011 156.55 158 155.01 157.14 65461
3/10/2011 160 160 157.95 158.65 115328
3/9/2011 158.9 161.4 158.25 159.4 331150
3/8/2011 157.9 158 155.7 156.37 89618
3/7/2011 162.99 162.99 156.1 157.09 465404
3/4/2011 162.5 163.99 160.1 160.89 417376
3/3/2011 159.89 162.2 158.3 160.69 237215
3/2/2011 160 162.24 158 159.78 574032
3/1/2011 148 154.52 147 154.52 306648
2/28/2011 145.95 147.5 144 147.17 158361
2/25/2011 145 145.3 142 143.88 207435
2/24/2011 145.05 147.78 145 145.87 128744
2/23/2011 147 149 144.11 144.85 317590
2/22/2011 150.29 150.3 145 146.18 298771
2/21/2011 149.99 150.29 148.25 149.73 292163
2/18/2011 149 149.99 147.25 148.01 202751
2/17/2011 146.9 151.6 146.74 148.93 865260
2/15/2011 144 146.98 144 145.71 248814
2/14/2011 143.2 146 142.6 144.09 201619
2/11/2011 148 149.1 145 145.78 267049
2/10/2011 149.85 150 147.1 148.26 121556
2/9/2011 151.25 152.48 148.55 149.26 387381
2/8/2011 149 151.45 147.5 150.06 915693
2/7/2011 148 148.69 145 147.16 853732
2/4/2011 144 146.3 142.15 145.78 523818
2/3/2011 138.1 144.05 138.1 143.81 569747
2/2/2011 141.99 141.99 138 139.15 400509
2/1/2011 147 148.75 140.5 141.02 628169
1/31/2011 151 152.25 146.23 147.45 268809
1/28/2011 150 150.99 149.35 149.69 99005
1/27/2011 151 153 149.2 149.94 297472
1/26/2011 149.05 151.8 149.05 150.57 323060
1/25/2011 148.69 149.95 147.02 149.05 148382
1/24/2011 153 153 145.5 146.91 845166
1/21/2011 153 155 151.6 152.33 99201
1/20/2011 154.98 156.7 151.87 152.27 119372
1/19/2011 155.58 156.85 153.56 154.98 344081
1/18/2011 158.49 158.49 155 155.58 87774
1/17/2011 155 158 155 157.07 421864
1/14/2011 155.5 156.39 153.99 154.87 404640
1/13/2011 154.25 156.89 153.47 155.45 665387
1/12/2011 150.55 154.9 150.55 153.31 685160
1/11/2011 148.85 151.39 146.99 151.01 617369
1/10/2011 152 152 146.9 147.82 335207
1/7/2011 152.45 152.45 149.5 150.38 368320
1/6/2011 148.9 152.49 148 151.79 1070725
1/5/2011 145.99 149.89 145.01 148.41 814994
1/4/2011 142.9 147.15 141.76 146.22 806641
1/3/2011 143.89 143.89 140.5 141.3 117519
12/31/2010 145.6 146.15 144 144.24 413638
12/30/2010 143.75 146.8 143 144.82 875283
12/29/2010 143.23 143.23 142 142.67 127249
12/28/2010 143 144.2 142 142.02 232879
12/27/2010 142.95 145.75 142.75 143.7 868203
12/24/2010 143.5 143.5 141.5 142.09 225926
12/23/2010 143.89 145 141.8 142.38 867213
12/22/2010 140.5 143.5 140.23 142.98 1136101
12/21/2010 141.89 142.7 140 140.26 463430
12/20/2010 139 142.59 138.65 141.85 965364
12/15/2010 139.79 139.99 138 138.21 358982
12/14/2010 139 141.91 139 139.26 580753
12/13/2010 138.5 139.74 138.5 139.01 76243
12/10/2010 138.5 138.99 138 138.5 132254
12/9/2010 137.5 140.25 137.2 137.82 535479
12/8/2010 137.5 138.35 137 137.69 100380
12/7/2010 137.69 137.7 136.5 136.58 18625
12/6/2010 139.19 139.19 137 137.03 114155
12/3/2010 138.95 139.7 137.5 138.09 451172
12/2/2010 137.5 139.9 137.5 138.15 469268
12/1/2010 137.49 139.99 137.05 137.53 440671
11/30/2010 136.2 138 135.99 137.41 289179
11/29/2010 135 136 134.51 135.71 56426
11/26/2010 135.2 136.39 135 135.02 28279
11/25/2010 135.5 136.5 134.01 135.2 53822
11/24/2010 136.5 137.4 135 135.3 137621
11/23/2010 137.15 138.5 136 136.35 525869
11/22/2010 134.8 137.5 134.05 136.92 365785
11/16/2010 133.9 135.5 133.5 133.77 119307
11/15/2010 133.99 134.99 132.7 133.14 137220
11/12/2010 133.25 134.01 132 132.7 72315
11/11/2010 133 136.4 133 133.27 759356
11/10/2010 136.5 138 132.53 133.18 691603
11/8/2010 133.8 137.5 133.5 136.29 1205279
11/5/2010 131.89 134.69 131.89 133.8 1243898
11/4/2010 127.75 132.45 127 131.02 623604
11/3/2010 128.47 129.95 127.25 127.81 257878
11/2/2010 124.5 129.25 124.5 128.47 394256
11/1/2010 124.5 125.25 123.75 124.1 90209
10/29/2010 126.5 126.79 123.5 123.83 149629
10/28/2010 127 128.5 126 126.53 214622
10/27/2010 127.8 127.8 126.25 126.58 110953
10/26/2010 130 130.25 127 127.33 763777
10/25/2010 129 131.4 128.25 129.1 884439
10/22/2010 128 130 127.8 128.37 434755
10/21/2010 126.58 129.49 126.58 127.48 1091514
10/20/2010 123.1 128.5 122.75 126.58 1263564
10/19/2010 123.12 124.99 123.11 123.82 239080
10/18/2010 121.06 124.7 121.06 123.12 459085
10/15/2010 123.47 123.47 121 121.5 42668
10/14/2010 123 123.7 122.3 122.68 111902
10/13/2010 121.5 123.39 121.5 123 204578
10/12/2010 122.98 122.98 120.6 120.88 40928
10/11/2010 123.5 123.5 120.61 122.19 131048
10/8/2010 119.5 123.2 119.5 122.4 533203
10/7/2010 117.49 120.9 117.49 120.02 578161
10/6/2010 116.95 117.5 116.95 117.25 40840
10/5/2010 117.2 117.5 116 117.19 114758
10/4/2010 117.3 117.45 116.4 116.6 41849
10/1/2010 117.25 118.4 116.26 116.93 129054
9/30/2010 120 120 116.8 117.1 808640
9/29/2010 121.8 122.49 120.6 121.06 55956
9/28/2010 119.89 122.35 119.76 121.02 96125
9/27/2010 118.01 120.5 118.01 119.25 71865
9/24/2010 119.9 119.9 118.55 119.01 194451
9/23/2010 120 120.5 119 119 37696
9/22/2010 120 121 119.7 120.4 171096
9/21/2010 123.98 124 119.5 119.67 376696
9/20/2010 123.2 124.5 122.53 123.98 341941
9/17/2010 122.45 124.76 120.5 124.11 483603
9/16/2010 121.5 122.7 119.99 122.07 614852
9/15/2010 120.1 120.95 118.75 120.28 231780
9/14/2010 118 121.5 117.65 120.47 734700
9/9/2010 123 123.75 121.55 122.08 150508
9/8/2010 120 123.39 119.99 123 1066144
9/7/2010 119.89 120.4 119.8 120 634017
9/6/2010 119.7 120 119 119.5 14540
9/3/2010 119.65 120.05 119 119.48 50820
9/2/2010 121 121.4 119.56 119.86 114707
9/1/2010 121.31 123 119.8 120.62 469127
8/31/2010 121.2 123.99 121.2 123.04 782375
8/30/2010 122 122.75 119.62 120.7 271082
8/27/2010 125.7 125.7 119.55 120.6 491533
8/26/2010 114.98 119.79 113 119.79 282497
8/25/2010 115.1 115.99 113 114.09 28175
8/24/2010 116 117.95 114 115.51 52938
8/23/2010 118.4 118.4 117 117.17 36494
8/20/2010 119 119 116.25 117.98 134591
8/19/2010 118 119.48 118 118.23 350561
8/18/2010 115.56 118.5 115.5 117.64 221595
8/17/2010 110.5 115.76 109.5 115.35 232042
8/16/2010 115.84 115.85 110 110.25 283509
8/13/2010 114 115.9 113.5 115.52 125696
8/12/2010 114.1 114.79 113.75 114.1 35467
8/11/2010 113.99 115.15 113.99 114.02 188682
8/10/2010 113.6 116.73 112.99 113.73 696818
8/9/2010 118.92 118.92 112.98 113.77 453027
8/6/2010 119.9 120.99 118.2 118.92 259956
8/5/2010 124 124.9 118.6 119.7 1031445
8/4/2010 123.75 125.66 122.85 123.35 545324
8/3/2010 125.25 126.4 123 123.44 690033
8/2/2010 124.6 127.3 123.25 125.89 680369
7/30/2010 125.65 128.3 123.9 127.66 1188293
7/29/2010 125.6 126.74 124.4 125.01 1108994
7/28/2010 119.86 125.63 119.86 125.11 2938676
7/27/2010 118.13 120.5 118 119.65 1642532
7/26/2010 117.5 118.79 117.5 118.13 90759
7/23/2010 118.99 119 117.3 118.5 258402
7/22/2010 118.99 120 118 118.21 170102
7/21/2010 121 121.5 118.5 118.73 707807
7/20/2010 119.6 121.5 119.6 120.88 409840
7/19/2010 118.45 120.5 116.61 119.03 482204
7/16/2010 116.9 117.42 114.7 116.86 744519
7/15/2010 122 125.5 115.22 117.13 3859604
7/14/2010 123.5 123.6 120.87 121.28 429106
7/13/2010 122.31 124.5 120.99 121.54 173051
7/12/2010 124.75 124.75 121.5 121.94 108425
7/9/2010 121.9 126 121 123.04 530480
7/8/2010 120.99 124.5 119.6 121.1 236244
7/7/2010 116.5 119.45 116.5 119.09 6755
7/6/2010 118 118 117.15 117.17 368
7/5/2010 118 119.2 118 118.17 4527
7/2/2010 118.21 121 114.5 119.33 7373
7/1/2010 115 120 115 118.21 2198
6/30/2010 118.25 120 118.25 118.56 14120
6/29/2010 118 122.99 117.5 119.58 13165
6/28/2010 123.43 124.49 120 120.72 24541
6/25/2010 124.9 124.9 122.25 123.43 14353
6/24/2010 127.3 127.73 121.25 123.74 84042
6/23/2010 129.25 129.3 127 127.3 13275
6/22/2010 129.5 129.5 128 128.16 7630
6/21/2010 131 131 127.1 127.36 10062
6/18/2010 131.99 132 128.2 129.02 26900
6/17/2010 126 130.5 125.4 130.18 42579
6/16/2010 127 128.5 125.5 126.57 14351
6/15/2010 127 127 124 125.89 24583
6/14/2010 125.3 125.9 122.8 123.98 30746
6/11/2010 122.25 127.5 122.25 126.55 16098
6/10/2010 133.5 133.5 125.29 125.46 182168
6/9/2010 133.3 133.85 131.3 131.88 40628
6/8/2010 134.75 134.75 132.05 134 34374
6/7/2010 131.3 135.65 131.3 133.16 40839
6/4/2010 130.5 133.5 130 132.66 12517
6/3/2010 129 133 127 131.85 54987
6/2/2010 129 130 124.6 129.04 98449
6/1/2010 128.5 128.5 125.3 125.57 41455
5/31/2010 129.8 129.8 127 127.03 100729
5/28/2010 128 128.98 127.95 128.32 44955
5/27/2010 129.75 129.75 127.2 127.97 86221
5/26/2010 128.01 129.98 124.2 129.1 113241
5/25/2010 132.15 136.98 126.76 126.76 319057
5/24/2010 136.1 137 132.52 133.43 46129
5/21/2010 141 141 136.65 137.28 43842
5/20/2010 139.3 140.5 138.6 138.94 30630
5/19/2010 138 142.9 137.01 140.7 58481
5/18/2010 142 142.5 136.5 138.68 143354
5/17/2010 143.99 143.99 141.1 141.16 15244
5/14/2010 144 144.29 142.55 144.01 56922
5/13/2010 142.89 144.5 142 143.72 36797
5/12/2010 143.5 144.7 141.2 142.62 25594
5/11/2010 145 146 143.5 144.12 47802
5/10/2010 145.79 145.98 144 144.98 21000
5/7/2010 147.52 148.9 144 145.12 97239
5/6/2010 147.9 150 147.3 148.49 249654
5/5/2010 147.95 148.6 146.55 147.53 59420
5/4/2010 147.48 148 145.1 147.13 167642
5/3/2010 148 148 145.1 145.55 14897
4/30/2010 148.21 149.2 146.6 147.34 71803
4/29/2010 150.1 151 148.4 148.84 121074
4/28/2010 151.51 153.7 149 149.92 139506
4/27/2010 153.6 154.15 152 152.48 75397
4/26/2010 154.6 155.25 153 153.42 62000
4/23/2010 156.49 156.9 154.1 154.9 226790
4/22/2010 155 156.9 154.02 155.5 132894
4/21/2010 155.05 155.35 153.5 154.04 196807
4/20/2010 158.6 159.45 154 154.82 313849
4/19/2010 160.06 161 157.51 158.04 146746
4/16/2010 163.9 163.9 160.8 161.1 151984
4/15/2010 161.89 161.89 160.11 160.81 33317
4/14/2010 161.35 162 159.99 160.79 245889
4/13/2010 161.06 162.49 160 160.08 72246
4/12/2010 161.25 163.7 160.27 160.93 154714
4/9/2010 161.9 163 161 162.01 139375
4/8/2010 160.85 163 160 162.1 194110
4/7/2010 160 162.9 159.02 160.85 54584
4/6/2010 163 164 160.01 160.69 97065
4/5/2010 165 165.49 162.2 162.8 170120
4/2/2010 163.39 167.24 163.15 166.3 734117
4/1/2010 163 165.5 162.8 162.98 201444
3/31/2010 155.6 163.09 155 162.12 694795
3/30/2010 157.98 157.98 155.1 155.33 17718
3/29/2010 159.98 159.99 156.5 156.77 39042
3/26/2010 157.1 160 157 158.43 150245
3/25/2010 156.7 159.54 156.5 156.64 149385
3/24/2010 155.06 158 155.06 156.5 206756
3/22/2010 155.1 156.48 155 155.06 46045
3/19/2010 153.91 157.5 153.5 155.1 143399
3/18/2010 153.5 153.99 152 153.53 110488
3/17/2010 155 158.2 155 156.01 332984
3/16/2010 159 160 154 155.11 338401
3/15/2010 161 161.7 158 159.19 200482
3/12/2010 161.4 161.9 159 160.62 164915
3/11/2010 160.25 164 159.52 160.57 543293
3/10/2010 161 162.95 159.21 160.02 119875
3/9/2010 163.15 164.8 161 161.58 123262
3/8/2010 160.5 164 160 163.1 117551
3/5/2010 157.65 161.5 157.6 159.45 60842
3/4/2010 157 159 155 157.57 50662
3/3/2010 159.49 160 155.5 156.08 32112
3/2/2010 155.55 161 154.25 158.38 87273
3/1/2010 161.5 161.75 153.75 155.27 125091
2/26/2010 163.49 163.49 160.1 160.57 19674
2/25/2010 162 164 161 161.5 24003
2/24/2010 162.01 162.5 160 161.54 146535
2/23/2010 165.24 165.24 162 162.44 58140
2/22/2010 166 166.24 164.2 164.66 126561
2/18/2010 170 170.99 166.06 167.29 311770
2/17/2010 169.99 171.8 167.65 168.43 269143
2/16/2010 168.85 171 167.5 167.96 193868
2/15/2010 167.95 168.9 166.5 166.92 173589
2/12/2010 170.1 173.45 169 169.68 430039
2/11/2010 169 169.98 168.9 169.51 78767
2/10/2010 170.9 171.79 167.7 168.56 208932
2/9/2010 170.1 173.7 169.25 170.18 271910
2/8/2010 169.8 171.99 169.5 170.16 67445
2/4/2010 169.95 172.75 169.5 170.04 208696
2/3/2010 170.99 171 168.1 169.83 69298
2/2/2010 169.75 173.9 169 170.17 247164
2/1/2010 169.98 171.75 168.5 169.22 52635
1/29/2010 170.1 174 169 169.98 185723
1/28/2010 171.45 172.49 166.5 170.5 136294
1/27/2010 177.49 177.49 170 170.7 318856
1/26/2010 178.11 179.79 175.5 175.51 76711
1/25/2010 182 183.5 178.15 178.5 141320
1/22/2010 180.1 184 176.5 183.5 879519
1/21/2010 174 181.89 168.8 181 1712504
1/20/2010 174.17 178 172.5 173 592776
1/19/2010 176.85 178.9 174.52 174.8 473831
1/18/2010 179.9 181.4 176 176.11 449397
1/15/2010 181.25 184.21 178.1 179.5 398403
1/14/2010 183.2 185 181 181.49 154830
1/13/2010 185.01 188.8 182.25 182.5 485119
1/12/2010 186 190.4 183.5 184.6 1035546
1/11/2010 182.1 187.4 179.01 185.25 2660924
1/8/2010 171.1 180.07 169.01 180.07 3122978
1/7/2010 172.4 173.38 171.1 171.5 44310
1/6/2010 171.25 176 171.06 171.06 269079
1/5/2010 170.15 174 170.15 172.8 240190
1/4/2010 167.7 171 167.25 171 150855
12/31/2009 165.74 170.5 163.9 169.34 761508
12/30/2009 165.75 166.7 165 165.5 97455
12/29/2009 164.8 165.6 163.3 164.9 55634
12/24/2009 165 166.95 164.9 166.7 166263
12/23/2009 164 164.7 163 164.25 93061
12/22/2009 163.99 164.95 162.5 163.35 206154
12/21/2009 162 163.5 161.2 162.6 80295
12/18/2009 164.84 165.05 161.65 162 139986
12/17/2009 165 169 163.5 163.5 367399
12/16/2009 163 167.45 161 165.1 1201506
12/15/2009 163 166.85 162 163.29 701609
12/14/2009 157.39 163 157.35 162.25 287687
12/11/2009 154.6 158.75 154.55 157.3 103300
12/10/2009 154.9 157.99 153.99 154.99 251102
12/9/2009 156 156.8 152 154.4 171498
12/8/2009 160.9 161.39 153.3 153.3 1130935
12/7/2009 160.99 161 158 159.5 1070093
12/4/2009 163.5 164 159.75 160 132416
12/3/2009 163 165.95 162.99 163.5 955491
12/2/2009 162.75 163.5 161.01 162.25 134331
12/1/2009 161.8 163 159.5 161 105776
11/26/2009 165 165 163 163.5 32744
11/25/2009 163.6 166.01 163.01 163.49 42433
11/24/2009 165 166.5 164.1 164.18 51378
11/23/2009 168.2 168.26 164.05 164.05 93787
11/20/2009 171 172.85 167.5 168 181325
11/19/2009 172.5 173.5 169.5 169.56 270574
11/18/2009 172.99 175 170.1 170.1 295587
11/17/2009 170.49 176.45 168.61 172.78 1109493
11/16/2009 170.5 173.5 169 169 568488
11/13/2009 162.5 170.8 161.3 170.8 385808
11/12/2009 163 167.7 161.1 162.8 276203
11/11/2009 156 165.89 156 162.85 279505
11/10/2009 173 173 160.38 160.38 158160
11/6/2009 171 171.85 168 168.5 47060
11/5/2009 171.11 173.65 169.9 169.91 123273
11/4/2009 168.75 172.34 167.5 171 296324
11/3/2009 167 169.88 163.25 167.05 651849
11/2/2009 177 177 166.42 166.42 866212
10/30/2009 175.15 176.99 174.75 176 193415
10/29/2009 175.2 178.45 169.15 173.05 1245743
10/28/2009 174.75 177 174.25 175.21 435436
10/27/2009 170.4 176.5 169.9 174.2 1293635
10/26/2009 166 171.1 163.5 169.01 938026
10/23/2009 166 171 162 164 223528
10/22/2009 173.94 175 163.5 165.25 322269
10/21/2009 174 177.96 170.01 171.99 234815
10/20/2009 174.99 178.9 171 177 245113
10/19/2009 182.4 182.4 173.31 173.31 360119
10/16/2009 186.2 188.3 180 180 1290843
10/15/2009 189.2 189.2 177.08 188 2057446
10/14/2009 179.3 186.5 179.3 186.5 2820652
10/13/2009 177.8 179.5 176.1 178 140438
10/12/2009 181.14 181.98 175.01 175.05 120664
10/9/2009 180.75 185 175 178 468757
10/8/2009 192.98 193 182.6 182.6 704385
10/7/2009 193 197 191 192 221100
10/6/2009 196.79 198.8 191.5 194 321654
10/5/2009 196 201 192 194.5 926544
10/2/2009 185.1 194.57 184.75 194.57 1108639
10/1/2009 179.5 186.49 179.5 185 1226121
9/30/2009 181.75 183.7 175 178 800775
9/29/2009 173.05 182.5 172 181.65 1663448
9/28/2009 170.05 178.9 167 173.5 906526
9/25/2009 173.3 175 167 170.39 1175675
9/24/2009 165.05 172.09 164.1 170.93 2067457
9/18/2009 160 164.4 160 164.01 483657
9/17/2009 162 166 160.01 160.9 534821
9/16/2009 158.4 163.25 158.4 159.89 75720
9/15/2009 162.5 163.48 159.01 159.48 48742
9/14/2009 165 166.48 162 162.93 79020
9/11/2009 170 170.5 163 168.15 904483
9/10/2009 168.99 172.9 166 169.1 582796
9/9/2009 163.5 169.25 162 168.47 526818
9/8/2009 170 170.5 162 162 213569
9/7/2009 176.5 179.5 169.1 170.5 1202102
9/4/2009 167.5 175.87 165.3 175.87 1223845
9/3/2009 169.5 169.99 160.75 167.5 1574385
9/2/2009 168 171 162.98 169.12 2056550
9/1/2009 159 166.65 152.9 164.32 1101433
8/31/2009 153.75 159.9 152.1 158.72 1302761
8/28/2009 145.81 152.29 143 152.29 1192615
8/27/2009 141.1 147 140.55 145.04 828283
8/26/2009 140.6 141.79 140.1 141 132957
8/25/2009 143.99 144 140.1 140.1 170288
8/24/2009 141.49 144.21 140.6 142.99 829890
8/21/2009 140.6 141.39 139.55 141 107287
8/20/2009 141.5 143.5 140.01 140.1 534023
8/19/2009 139.71 142.2 138.56 141.02 1142565
8/18/2009 140 141.5 139.81 140 68133
8/17/2009 142.45 142.89 139.25 140 71360
8/13/2009 143.5 143.5 140 141.15 148177
8/12/2009 146.35 146.35 142 142.5 71376
8/11/2009 147 148.35 144.5 144.7 199432
8/10/2009 145 148.95 145 147.2 380714
8/7/2009 144.35 146.4 143.8 145.1 118411
8/6/2009 145.49 146.48 143.1 143.2 119539
8/4/2009 145.26 147 144.52 144.6 504728
8/3/2009 150.5 150.5 144.3 145 716711
7/31/2009 142.25 149.11 142 149.11 1772210
7/30/2009 144.9 146.5 140.6 142 437469
7/29/2009 148.51 151.9 143.5 143.5 583243
7/28/2009 152.9 152.95 147 148.16 526908
7/27/2009 155 158.35 151 151 1118115
7/24/2009 149.49 155.42 145.8 155.42 2984842
7/23/2009 142.95 148.56 142 148.56 1897468
7/22/2009 142.4 144.5 141 141.2 186435
7/21/2009 141.15 142.5 140.5 141.1 54696
7/20/2009 142.5 143.2 141.05 141.06 66600
7/17/2009 143.74 145.4 141.5 142 350100
7/16/2009 139.8 144.9 139.5 143.2 501900
7/15/2009 141.74 141.74 139.5 139.5 292100
7/14/2009 143 143.79 140 140 127700
7/13/2009 138.1 144.25 138.1 141 422400
7/9/2009 140.5 141.3 138.25 139.25 195100
7/8/2009 140.99 142.5 139 139.5 668600
7/7/2009 138.25 142.2 138 140.8 421900
7/6/2009 138 139.85 136.5 137 129100
7/3/2009 143 144 135.9 138 555000
7/2/2009 142.4 145.2 142.01 143.43 262300
7/1/2009 140.99 144.01 140.97 141.25 183200
6/30/2009 143.8 143.89 140 140 135600
6/29/2009 142.79 145.3 142.5 142.85 421000
6/26/2009 144 146.1 141.05 142 575800
6/25/2009 144.08 146.75 141.8 144.2 121200
6/24/2009 145.32 146.5 143.66 144.49 50900
6/23/2009 146 148.12 143.8 144.35 213200
6/22/2009 147 148 145.3 145.3 144500
6/19/2009 151 152 145.15 145.15 741000
6/18/2009 151.39 156.2 149.5 149.51 357400
6/17/2009 145.8 152.22 145.8 152.22 645700
6/16/2009 144.39 146.1 141 145.5 286700
6/15/2009 150.35 152.7 142.9 142.9 441800
6/12/2009 146 151.38 144.1 150.02 816800
6/11/2009 146.25 146.49 141.1 146 511500
6/10/2009 146.13 150.8 144.15 146 728500
6/9/2009 141.49 147.9 141.49 147.5 1180400
6/8/2009 141.25 142.5 136 141.8 465100
6/5/2009 143.89 144.49 137.1 142.9 943300
6/4/2009 140.5 145 138.15 142 671500
6/3/2009 140 141 135.5 140.4 315000
6/2/2009 142.47 142.47 136.2 137.5 230100
6/1/2009 146 146.99 137.52 141 1073600
5/29/2009 139.73 145.3 138.2 145.3 1516100
5/28/2009 134.5 139.68 133.35 139.68 948600
5/27/2009 133.9 134.5 131.97 133 366100
5/26/2009 131 134.98 131 131.5 589200
5/25/2009 129.75 134 128.65 130.99 329900
5/22/2009 126 130.5 126 128.75 457800
5/21/2009 124.52 126 122 125.9 102700
5/20/2009 123.5 128.6 123.5 126.99 207900
5/19/2009 127.8 131.4 123.5 123.5 319000
5/18/2009 122 127.8 121.25 127.02 265500
5/15/2009 119.75 123.5 117.51 123.5 65800
5/14/2009 118 121.3 117.02 118.5 55100
5/13/2009 124.89 127.5 117.9 119.7 421500
5/12/2009 118 125 118 124 122500
5/11/2009 119.1 121.5 119.1 120 29900
5/8/2009 119.51 122.7 118 120 111100
5/7/2009 123.99 126.9 119 121.6 413300
5/6/2009 115 120.87 114.1 120.87 223900
5/5/2009 116.01 119.5 113.86 113.86 451900
5/4/2009 119.85 125 119.85 119.85 639600
4/30/2009 126.15 128.8 126.15 126.15 528700
4/29/2009 139.76 139.76 132.78 132.78 627500
4/28/2009 147.4 147.4 139.19 139.19 693600
4/27/2009 154 154 145.2 146.5 511500
4/24/2009 145.8 153.05 143.13 152 690600
4/23/2009 142.25 150.2 139.99 147 759600
4/22/2009 149.59 151.98 143 143.95 996700
4/21/2009 153 153.8 144.06 150 459300
4/20/2009 149.07 156.49 149.07 149.5 658700
4/17/2009 143 149.66 135.42 149.66 1936100
4/16/2009 155.4 155.93 141.09 141.09 682700
4/15/2009 141 148.93 137.5 148.93 1328100
4/14/2009 138.75 142.32 133 142.32 956900
4/13/2009 134.25 135.55 133 135.55 744100
4/9/2009 124 126.99 118.75 122 1677800
4/8/2009 121 128.85 118 126.5 1219000
4/7/2009 121 122.72 114 122.72 2725600
4/6/2009 116.88 116.88 116.88 116.88 26000
4/3/2009 111.32 111.32 111.32 111.32 33700
4/2/2009 103 106.02 103 106.02 79700
4/1/2009 96.9 100.98 96.9 100.98 529900
3/31/2009 94.01 99.09 92.8 96 705500
3/30/2009 94.5 94.9 92.03 94.9 834000
3/27/2009 85.5 90.51 85.5 90.51 323800
3/26/2009 85.5 87.21 83.55 85.5 427100
3/25/2009 85.55 86.75 83.55 84.89 673000
3/24/2009 83.5 85.34 82.6 85.34 982200
3/20/2009 81.05 83.4 80.5 81.9 746600
3/19/2009 77.84 80.95 76.75 79.95 926400
3/18/2009 75 78 74 77.9 590600
3/17/2009 73.5 75.88 72 75.49 910000
3/16/2009 74.84 74.84 74.84 74.84 145600
3/13/2009 74 76 74 75 346000
3/12/2009 70.1 74.58 70.1 74.57 250200
3/11/2009 72.16 73 70.5 71.5 55700
3/9/2009 72.5 73.75 71.75 72 72000
3/6/2009 73 73.8 72 72.6 179700
3/5/2009 75.6 76 72.51 72.52 1373400
3/4/2009 72.8 75.95 72.76 74.9 2260700
3/3/2009 69 73.72 68.15 72.5 710600
3/2/2009 71 72.5 69.5 70.48 1394200
2/27/2009 67.13 70.48 67 70.48 1158300
2/26/2009 66.5 69 65.3 67 889300
2/25/2009 72.5 73 68.72 68.72 572000
2/24/2009 73 75.89 71.13 71.85 479000
2/23/2009 75.8 75.8 72.12 73.25 484300
2/20/2009 79 79.72 75 76.3 1156800
2/19/2009 75.93 75.93 75.1 75.93 917900
2/18/2009 68.26 72.32 68 72.32 2655400
2/17/2009 69.35 69.6 67.02 68.88 558300
2/16/2009 65.7 69.47 64.11 68.55 973400
2/13/2009 65.5 66.87 63.5 66 756800
2/12/2009 62 63.69 61.1 63.69 538600
2/11/2009 57 60.74 56.25 60 1573900
2/10/2009 59 59.04 57.65 58 30100
2/9/2009 60.4 60.4 57.85 58.2 128400
2/6/2009 61.5 63.4 59.35 59.56 981400
2/4/2009 60.5 62.4 60.1 60.7 761700
2/3/2009 60.95 62.5 59.25 60 264800
2/2/2009 62.98 62.98 60 61.55 194700
1/30/2009 57 60.25 56.75 60.25 137700
1/29/2009 58.45 58.7 55.62 57.03 61600
1/28/2009 55.74 56.17 54.01 56.17 74000
1/27/2009 50.1 53.62 50 53.62 85300
1/26/2009 51.15 53 50 51.05 50500
1/23/2009 52.52 53.23 50.35 51 64700
1/22/2009 54.79 55.4 52.6 52.99 38000
1/21/2009 56.9 57.99 53.5 55.6 127400
1/20/2009 52.26 55.33 52.26 55.33 328400
1/19/2009 50.4 53.97 50.4 52.7 106600
1/16/2009 54.5 55.25 52.8 52.8 111600
1/15/2009 57.12 58.9 55.09 55.55 219100
1/14/2009 59.5 60.2 57.5 58 316100
1/13/2009 60.75 62.3 58.5 59 718500
1/12/2009 65.8 65.8 61.53 61.53 328800
1/9/2009 68.8 71.25 64.57 64.6 766300
1/6/2009 67.98 69.23 67.4 67.55 700300
1/5/2009 68 69.4 66.05 66.51 1688600
1/2/2009 62.12 68.64 62.12 68 710500
1/1/2009 65.4 69 65.28 65.28 113400
12/31/2008 68.66 70.89 68.66 68.66 107000
12/30/2008 72.27 72.27 72.27 72.27 600
12/29/2008 76.07 76.07 76.07 76.07 200
12/26/2008 80.07 80.07 80.07 80.07 100
12/24/2008 84.28 84.28 84.28 84.28 100
12/23/2008 88.71 88.71 88.71 88.71 100
12/22/2008 93.37 93.37 93.37 93.37 100
9/29/2008 126.99 126.99 126.99 126.99 500
9/23/2008 126.99 126.99 126.99 126.99 200
9/17/2008 129.49 129.49 129.49 129.49 500
9/15/2008 129.49 129.49 129.49 129.49 500
9/11/2008 129.5 129.5 129.49 129.49 2000
9/10/2008 129.5 130 129.49 129.95 5900
9/9/2008 129.5 129.5 129.5 129.5 500
9/8/2008 135.99 135.99 129.49 129.5 17900
9/5/2008 130 134 129.49 133.25 32700
9/4/2008 130.51 130.51 129.49 129.49 4900
9/3/2008 129.52 132 129.49 130.51 12500
9/2/2008 129.49 129.52 129.49 129.52 2600
9/1/2008 131.7 131.7 129.49 129.49 54400
8/29/2008 129.5 129.5 129.49 129.49 9400
8/28/2008 130 132 129.5 130 11800
8/27/2008 128.51 129.49 127.21 129.49 16600
8/26/2008 137.89 138 127.78 133.9 53700
8/25/2008 135.05 140.99 134 134.5 16100
8/22/2008 136.25 140 132.53 140 30300
8/21/2008 138.85 140.85 135 139.5 33700
8/20/2008 144.8 144.8 138.85 138.85 63300
8/19/2008 153.46 153.46 146.15 146.15 179700
8/18/2008 142.87 146.16 139.2 146.16 154100
8/15/2008 141.49 141.49 138 139.2 47900
8/13/2008 132.15 137 132.15 137 12000
8/12/2008 140 140 135.5 136.5 33100
8/11/2008 137 142.25 136.9 139 164900
8/8/2008 132.5 137.79 131.01 137 117300
8/7/2008 125.92 137.9 125.91 137.9 135200
8/6/2008 135.1 135.1 132.53 132.53 37000
8/5/2008 132 140 130.51 139.5 63800
8/4/2008 144.4 144.4 137.18 137.18 115800
8/1/2008 146.01 148 144.4 144.4 30400
7/31/2008 159 159 150.39 152 72000
7/30/2008 156 160 156 158.3 280900
7/29/2008 144.5 153 144.5 153 25600
7/28/2008 153.01 154 151.91 151.91 21400
7/25/2008 163.25 163.25 153.96 159.9 145500
7/24/2008 163.01 171.4 161.76 162.06 459200
7/23/2008 159.6 167.58 159.6 167.58 621100
7/22/2008 153.9 159.6 152.9 159.6 173900
7/21/2008 150 153 142.5 152 54000
7/18/2008 146.25 152.89 141 150 277900
7/17/2008 146.21 150 146.21 146.25 29700
7/16/2008 156 160.01 153.9 153.9 32800
7/15/2008 162.04 166.4 161 162 65800
7/14/2008 158.95 168.5 158.95 168.5 103600
7/11/2008 167.31 167.31 167.31 167.31 8000
7/10/2008 169 169 167.31 167.31 24600
7/9/2008 158.01 172 158.01 169 292000
7/8/2008 156.27 158.9 156.27 158.9 25600
7/7/2008 157.21 158.49 157.21 157.84 65500
7/4/2008 159.06 160.89 158.78 158.79 40100
7/3/2008 161 162.88 160.38 160.38 38200
7/2/2008 164.01 166.5 162 162 458600
7/1/2008 159.76 166.5 159.76 163.5 808900
6/30/2008 161.37 161.37 161.37 161.37 5100
6/27/2008 163.26 164.75 162.36 163 204700
6/26/2008 164.99 167.25 163.26 164 1187400
6/25/2008 165.2 170 163.5 164.9 564800
6/24/2008 151.26 165 150.1 165 1134600
6/23/2008 141 150 137.18 150 173800
6/20/2008 147.2 153.8 144.4 144.4 243500
6/19/2008 157 157 152 152 82400
6/18/2008 161.01 162 159 160 30200
6/17/2008 165.5 165.5 155.7 162.5 44400
6/16/2008 167.5 167.5 162.55 162.56 70100
6/13/2008 169.9 171.45 168 168.6 78300
6/12/2008 173.95 177.05 172.25 173.5 85300
6/11/2008 171.8 173.9 170 173.5 47000
6/10/2008 175 176 168.25 171.9 82500
6/9/2008 177.5 183 174.71 174.71 150400
6/6/2008 179 183.25 177 183.25 109000
6/5/2008 183.9 183.9 178 182.99 369200
6/4/2008 174.25 176.08 174.25 176.08 69300
6/3/2008 164.99 168.7 162 167.7 86700
6/2/2008 164 166.7 161 164.99 97200
5/30/2008 155 164.85 152.01 163 319600
5/29/2008 147.03 157 147.03 157 518000
5/28/2008 164 166 154.76 154.76 211400
5/27/2008 168 168 156 162.9 151000
5/26/2008 163.1 174.5 162.45 162.45 332500
5/23/2008 178.2 178.2 171 171 1219500
5/22/2008 183.01 183.01 177 179.99 294600
5/21/2008 184.85 184.9 179.5 183 114200
5/20/2008 185.05 185.05 177.6 181.9 430900
5/19/2008 188.2 190 184.01 185 114000
5/16/2008 191 191 187 188.2 94600
5/15/2008 193.5 193.5 191.25 191.9 190500
5/14/2008 197 198.8 192 193 319500
5/13/2008 191.3 197.92 190 196.8 375900
5/12/2008 184.25 189.45 184.2 188.5 103900
5/9/2008 192.5 192.6 186.1 187 266600
5/8/2008 192.95 195.8 191.23 192.6 154500
5/7/2008 192 192.5 188.3 190.87 559200
5/6/2008 197 199 188 190.5 621400
5/5/2008 199.51 199.95 190.5 196 505200
5/2/2008 203 204 199 200.38 203000
4/30/2008 201 207.4 200.3 202.39 799900
4/29/2008 213.05 213.45 201.88 202.05 3474900
4/28/2008 203.9 212.95 203 212.5 4530800
4/25/2008 204.4 206 201.05 204.4 431300
4/24/2008 205.9 206.4 203 203.05 234000
4/23/2008 209 210.8 203 206 1086000
4/22/2008 208.5 211.3 204.6 208.4 1665200
4/21/2008 206 213.5 203.5 207.65 2853200
4/18/2008 202.1 206.2 202.05 204.5 1248900
4/17/2008 199.7 203 198.6 202 638100
4/16/2008 201 202 199 199 123700
4/15/2008 202.05 203.9 199.65 200.8 183800
4/14/2008 196.5 202 196.5 201.9 376900
2/20/2008 191.1 192 189 189.5 214700
2/19/2008 189.4 192 188 191.75 566100
2/15/2008 187 189.3 186 188 364400
2/14/2008 188.5 189.9 187.5 189.5 841800
2/13/2008 187.9 191.25 187.9 188.5 885900
2/12/2008 185.1 187.95 184 187.5 299500
2/11/2008 185 186 183 186 180800
2/8/2008 187 187 184.25 186 54700
2/7/2008 186.4 186.7 183.8 184.5 111900
2/6/2008 186 188 184.75 185 87300
2/4/2008 186.95 187.45 185.8 186.45 94200
2/1/2008 186.5 188.6 185 186.9 290500
1/31/2008 187.95 187.95 186 187.25 215500
1/30/2008 191 191.05 186 187.9 350900
1/29/2008 187.1 192.3 187 189.4 1584600
1/28/2008 184.5 188.1 182.5 187.45 987000
1/25/2008 183.5 184.9 181.15 184.4 389100
1/24/2008 181.05 187.45 181.05 183.75 1189500
1/23/2008 182.25 183.2 178 180 362100
1/22/2008 182.3 184 177.5 180.5 539900
1/21/2008 187.9 189.4 183.75 185.75 317000
1/18/2008 181.2 185.7 181.05 185.7 413800
1/17/2008 188 188 180.25 183.5 447300
1/16/2008 190.55 191.75 186.5 189.7 300700
1/15/2008 190.35 192.5 190 191.95 185200
1/14/2008 190.9 193.9 188.1 192.8 936200
1/11/2008 190 191.7 186 190 473100
1/10/2008 192.5 193.4 187 191.5 323400
1/9/2008 194.5 194.5 191.05 192.5 256600
1/8/2008 191.1 195.5 190.5 194 803300
1/7/2008 193.5 193.5 190 191.1 413400
1/4/2008 191 195.7 189.25 194.6 1436700
1/3/2008 181.95 186.4 180.05 186.4 930700
1/2/2008 181 188 177.55 177.55 702200
1/1/2008 186.85 186.85 186.85 186.85 95400
12/31/2007 207 207 196.65 196.65 765500
12/27/2007 208.45 208.45 203.1 207 837700
12/26/2007 209.5 209.7 206.1 208 378900
12/24/2007 207.5 210.05 207 209 1246500
12/19/2007 203.95 208.9 201.55 208.6 2057800
12/18/2007 204 204.1 201.5 204 222600
12/17/2007 204.2 205.75 201.15 204 574800
12/14/2007 201 203.5 200 203.5 336300
12/13/2007 203.25 204.9 200.1 201.4 550800
12/12/2007 205.5 206 198 204.5 2146300
12/11/2007 200.25 203.9 194 203.5 1487700
12/10/2007 209.7 210.9 198.5 200 2479600
12/7/2007 212 212.25 207 208.8 1234200
12/6/2007 213.5 215.4 210.35 211 812500
12/5/2007 214.1 216.25 212.5 213.5 659000
12/4/2007 209.5 214.75 207.3 214.75 778100
12/3/2007 216 216.2 209 210.45 628000
11/30/2007 214.75 217.5 211.5 215.2 2862400
11/29/2007 211.35 216.75 210.4 213.4 3270400
11/28/2007 210.5 213 209.5 210.2 1012200
11/27/2007 212 215.15 208 210.1 1140900
11/26/2007 215.55 216.5 206 212.2 1023100
11/23/2007 208.5 216 207 213.9 2246400
11/22/2007 197 206.85 197 206 2115000
11/21/2007 194.5 200.9 194 197 1051600
11/20/2007 193 197.85 191.1 193.95 804900
11/19/2007 187 196.7 181 192.5 815500
11/16/2007 191 197.7 184 190 1450000
11/15/2007 196.7 198.75 189.95 191.9 1060400
11/14/2007 206.7 207.5 195.8 199.9 1069800
11/13/2007 209.75 212.75 205 206.1 1714100
11/12/2007 205 213.4 205 209.25 2580500
11/8/2007 211.85 211.85 201.35 204.6 1809700
11/7/2007 203.5 211.95 202 211.9 3968500
11/6/2007 205 208.75 197.65 201.9 3881400
11/5/2007 215 217 208.05 208.05 2840200
11/2/2007 220 226.7 216 219 2950400
11/1/2007 221.6 227.6 209.95 223 5106400
10/31/2007 222.5 226.5 210.5 221 3658600
10/30/2007 222 223.9 212.8 220.45 4829800
10/29/2007 239 239 223.2 224 4689700
10/26/2007 226.9 234.3 216.5 234.3 8463500
10/25/2007 206 223.15 201.95 223.15 5226800
10/24/2007 224 224 212.55 212.55 1644900
10/23/2007 223 223.7 212.05 223.7 2736900
10/22/2007 210.5 213.05 210.5 213.05 731500
10/19/2007 191 202.95 191 202.95 1568000
10/18/2007 193 193.3 190.5 193.3 2153700
10/17/2007 179.9 184.1 177.5 184.1 880200
10/11/2007 163.15 175.35 163.15 175.35 1356200
10/9/2007 165.5 167.4 165 167 294600
10/8/2007 165.9 166.5 164.6 165 290300
10/5/2007 164 165.9 160.05 165 227000
10/4/2007 166.2 166.2 162 162.65 129100
10/3/2007 163.1 166.3 162.05 165.5 406300
10/2/2007 164.15 165.9 162 163.5 151800
10/1/2007 159.95 164.15 158.5 164.15 916900
9/28/2007 158 159.5 156.1 156.45 130700
9/27/2007 156.5 157.5 156.5 156.5 231500
9/26/2007 156.5 157 155.25 155.75 44800
9/25/2007 154 157.9 153.55 156 131200
9/24/2007 155.9 155.9 154.6 154.6 26500
9/21/2007 153 154 152.15 154 18500
9/20/2007 161 161 152 153 104300
9/19/2007 155.5 159 154.35 159 58500
9/18/2007 155.5 158 154 154 138500
9/17/2007 150.5 154.95 150.5 154 6800
9/14/2007 154.1 156.5 154 154 9400
9/13/2007 156.35 158 155 155 302300
9/12/2007 156.5 157.85 155.5 156.35 186100
9/11/2007 153.8 156 152.65 155.9 115700
9/10/2007 152.95 154 152.25 153.85 20700
9/7/2007 153 154.4 151.75 152.65 97200
9/6/2007 153.8 154.2 152.15 152.5 110500
9/5/2007 154 157 152 153 585700
9/4/2007 153.75 154.5 152.6 153.5 120500
9/3/2007 153 155 151 154 182500
8/31/2007 153.55 155 150.1 153 175400
8/30/2007 155.5 156.6 152.65 156 196900
8/29/2007 154 155.5 152.95 155 188800
8/28/2007 152.6 153.6 152.5 153 130700
8/27/2007 152.1 156 152.1 154 39400
8/24/2007 152 156.9 152 156 293600
8/23/2007 156.1 158 154 155.25 141000
8/22/2007 155.3 157 152 156.75 104200
8/21/2007 156.1 156.15 153 153.75 196000
8/20/2007 158.5 161 155.25 155.55 85500
8/17/2007 154.35 160.9 153.95 158.5 734100
8/16/2007 151.7 156.4 149 154 251600
8/15/2007 148 150.25 146.2 150 209100
8/13/2007 148.15 151 146 146 145100
8/10/2007 156.4 158 150.5 150.5 128600
8/9/2007 150.9 155 150.9 154 296800
8/8/2007 156.5 159.2 156.25 158.8 345600
8/7/2007 153.5 155.8 150 155.2 356200
8/6/2007 162 162.4 153.45 153.45 244000
8/3/2007 164.9 165.9 161.1 161.5 370300
8/2/2007 160.5 167.5 160.5 163.95 1239800
8/1/2007 158.25 164.65 156.5 160.9 1227100
7/31/2007 152.75 161.35 152.75 159.95 784000
7/30/2007 156 157 149.35 153.75 525000
7/27/2007 152.15 158.1 152.15 157.2 213700
7/26/2007 149.95 155.4 147.55 154.85 298300
7/25/2007 147 148.2 146 148 87900
7/24/2007 153 153 143.5 146.35 687000
7/23/2007 149.25 154 149 151 169800
7/20/2007 142.75 153 142.75 148.7 1087600
7/19/2007 156 157 148.7 150 732000
7/18/2007 164.7 165 156.5 156.5 678700
7/17/2007 166 168 160 164.7 291200
7/16/2007 170 170 166 168 136100
7/13/2007 170 172 167.5 170 411500
7/12/2007 169.45 171.5 168 170 164300
7/11/2007 169 169.9 167.1 167.85 41800
7/10/2007 168.9 172.5 167.4 167.4 373000
7/9/2007 171 171 167 168.65 113900
7/6/2007 171 172.5 168.2 169.75 52500
7/5/2007 170 172 169.85 170.9 65100
7/4/2007 171.85 172 170 170.5 63900
7/3/2007 173.7 174 170 170.85 134300
7/2/2007 169.45 174.75 167.7 173 647800
6/29/2007 166 169 164 167.1 362300
6/28/2007 166 167.95 163.5 166 325500
6/27/2007 162.4 166.9 162.4 165.85 748500
6/26/2007 159.25 163.05 159.25 161.7 225300
6/25/2007 158.1 161.75 157.15 159.05 69700
6/22/2007 162.4 162.4 157.1 158.5 130900
6/21/2007 162.5 164 161.5 162 100900
6/20/2007 164.5 164.5 162.5 162.75 104000
6/19/2007 163.95 167.4 162.2 164 491500
6/18/2007 164.9 165 162 162.75 92400
6/15/2007 163.7 164.9 161 163.7 244600
6/14/2007 161.3 167.1 161.3 163 642500
6/13/2007 163.9 163.9 158.6 161.05 213300
6/12/2007 165.75 168.7 162 162.05 576300
6/11/2007 161 165.4 159 165 1002200
6/8/2007 158.5 162.8 156 158.9 756700
6/7/2007 164.5 166.9 158 158.5 1012000
6/6/2007 156.1 163.55 155 162.5 1240700
6/5/2007 150.05 155.9 149.6 155.8 947500
6/4/2007 150.9 150.9 147.75 150 253100
6/1/2007 149.7 152.5 149 150.95 398700
5/31/2007 150.85 153 147.2 149.2 963300
5/30/2007 150.25 151 149.3 150.9 79400
5/29/2007 153.25 153.95 150 150.1 132000
5/28/2007 153.45 154 151.6 152.95 106700
5/25/2007 155.5 155.9 151.6 152 103700
5/24/2007 154.7 156 154 154 326000
5/23/2007 153.9 154.95 152.05 154 267500
5/22/2007 151.6 153.7 151.6 153.2 124500
5/21/2007 152.5 152.5 150.5 152 90300
5/18/2007 152.8 153.25 151.3 152.9 125300
5/17/2007 151.5 154.7 150 151.85 170500
5/16/2007 157.9 157.9 150 151.9 341300
5/15/2007 161 161.45 155.1 157 530000
5/14/2007 150.05 161.9 150.05 159.75 1367900
5/11/2007 151.8 155.4 150.25 154.5 951400
5/10/2007 147.2 153 146 152 867300
5/9/2007 148.7 150 145 147.5 313800
5/8/2007 140 149.25 140 146.6 317900
5/7/2007 149 149.1 141.9 143 333600
5/4/2007 152.75 153 148.8 149 614600
5/3/2007 146 152.25 144.6 152 1153300
5/2/2007 141.5 148.55 140.3 145.6 365300
4/30/2007 140.5 143.5 140.5 141.5 74800
4/27/2007 142.1 143.75 141.65 141.65 14800
4/26/2007 142.6 143.9 142.3 142.5 93700
4/25/2007 147.95 147.95 142 143.5 377100
4/24/2007 144.45 148.25 144.45 147.5 136300
4/23/2007 146.5 146.5 144 145.75 75300
4/20/2007 143.75 147.7 143 146 179500
4/19/2007 145 145 143 144.2 323700
4/18/2007 142.45 146 142.45 144.75 1401800
4/17/2007 139.9 144.45 139.9 142.45 646500
4/16/2007 143 144 143 144 193400
4/13/2007 142.25 144 142 143.95 284800
4/12/2007 137.1 142.45 137.1 142.05 774100
4/11/2007 138 139.9 137 138.1 151000
4/10/2007 134.05 138 134.05 137.9 127900
4/9/2007 133.8 135.85 133.5 134.05 117300
4/6/2007 134.95 135.95 134 134 123400
4/5/2007 134.9 137 134 134 506600
4/4/2007 131.5 136 130.5 134.45 697200
4/3/2007 130 131 130 130.1 80900
3/30/2007 129.5 129.5 128.35 129.25 44400
3/29/2007 129 129 128.5 128.5 14000
3/28/2007 130.7 130.7 128 129 185700
3/27/2007 130 132 129 130 93900
3/26/2007 131 131 129.2 130.5 28100
3/22/2007 129.1 130.8 128.6 128.6 18300
3/21/2007 131 131.1 129.5 131 19400
3/20/2007 132 132.5 129.25 131 197900
3/19/2007 133 133 131 131 16300
3/16/2007 131.1 133.2 131 132.5 135600
3/15/2007 130.05 131.9 130.05 131.55 85800
3/14/2007 132 132.35 130.85 130.85 691300
3/13/2007 131 133.15 131 131.25 80200
3/12/2007 130 134 130 131 60400
3/9/2007 131 133 130.45 132.05 108400
3/8/2007 132.4 133 130 131 488000
3/7/2007 130.05 132.75 129.6 130.5 156100
3/6/2007 128.5 129.95 128 129 332700
3/5/2007 129 129 127 128 322700
3/2/2007 129 130.5 128.25 130 172500
3/1/2007 124 128.75 123.75 128 1171300
2/28/2007 136.5 136.5 128.75 128.75 793800
2/27/2007 134 135.5 132 135.5 167100
2/26/2007 136.55 138.45 134.05 135.5 96200
2/23/2007 133 139.4 133 137.9 169200
2/22/2007 132.5 134.7 132.5 133.75 58400
2/21/2007 131.1 133.05 130.15 133 131500
2/20/2007 132 133.75 130.15 130.95 203400
2/19/2007 129.3 130.2 128 130 132900
2/16/2007 133.45 133.5 130 130.85 35800
2/15/2007 133.2 134.9 129.2 133.5 50700
2/14/2007 136 138 132 133 78500
2/13/2007 135 140.9 134.5 135 123700
2/12/2007 141.25 141.9 137.5 138 360200
2/9/2007 143.9 143.9 138.9 140 921800
2/8/2007 134.4 139.25 134.4 139.1 1003600
2/7/2007 128 134.4 128 132.65 469500
2/6/2007 129.1 130.2 128 128 129600
2/2/2007 129.95 130.2 129 129.75 159200
2/1/2007 128.5 130.9 128 129.5 559400
1/31/2007 127.95 129.15 127 128.75 191600
1/26/2007 128 128.5 126.25 127 55000
1/25/2007 128 129.5 127.45 128 184500
1/24/2007 129.6 129.6 127.05 128 88700
1/23/2007 130.9 130.9 128.5 128.5 221200
1/22/2007 127 129 126.7 128.8 411500
1/19/2007 127.25 127.25 124.95 127 144700
1/18/2007 126.7 127.8 126 127 380900
1/17/2007 125 126.9 123.3 125.95 448900
1/16/2007 122.25 126.5 121.2 124.45 744400
1/15/2007 120 121.5 119.3 120.5 143900
1/12/2007 119.25 120.75 119 120 145300
1/11/2007 117.95 119.4 117.75 118.9 144400
1/10/2007 117.8 118 117.5 117.5 89300
1/9/2007 119.3 119.4 117.1 117.8 148500
1/8/2007 117.75 119.8 117.5 118 235700
1/5/2007 118.5 118.75 116.5 117.4 290500
1/4/2007 116 118.7 116 117.95 756800
1/3/2007 115.5 116 115.25 116 253000
12/29/2006 116 116.5 114.8 115.5 251300
12/28/2006 114.95 116 114.75 115.6 343500
12/27/2006 116.85 117.65 114.05 114.1 349100
12/26/2006 115 116.8 115 116 110200
12/22/2006 115.5 116 114 115.85 147100
12/21/2006 117.7 118 116 116 66900
12/20/2006 118.9 118.9 116 117.7 86300
12/19/2006 119.95 120.7 116.05 117.6 161300
12/18/2006 121.4 123.45 119.25 119.5 146200
12/15/2006 121.2 121.65 120 120.7 49400
12/14/2006 119.05 122.5 118.75 121 232100
12/13/2006 119.8 120.6 119 119.05 65700
12/12/2006 118.3 123.2 118.3 119 432900
12/11/2006 117.55 119.3 116.5 117.35 51200
12/8/2006 124.25 124.25 116.5 118.5 148100
12/7/2006 124.05 127.5 122 122.6 205300
12/6/2006 116 122 116 122 398200
12/5/2006 117.9 117.9 115.75 116.2 127600
12/4/2006 117.95 118 115.5 115.5 103600
12/1/2006 117 117.5 116.75 117 180200
11/30/2006 116.75 118 116.75 118 9400
11/29/2006 119 119 117.5 118.45 24000
11/28/2006 118.2 118.95 117.5 118.8 54500
11/27/2006 117.25 118.3 117.2 118.3 21500
11/24/2006 116.25 118 116.25 117.4 18800
11/23/2006 118 118 116 117.6 103800
11/22/2006 118.5 118.5 116.1 117 11900
11/21/2006 116.5 118.9 115.5 117 56900
11/20/2006 118 118 114.5 116.4 45000
11/17/2006 118 119 117.7 117.75 13200
11/16/2006 116.25 119 116 117.5 3500
11/15/2006 117.05 119.4 117.05 117.1 5600
11/14/2006 116.9 118.9 116.5 118.9 25600
11/13/2006 116 117.5 115.5 115.5 9800
11/10/2006 116 117 115.5 116 5200
11/8/2006 117 117.85 115 117 45900
11/7/2006 117 117.95 115.75 116.7 60400
11/6/2006 118.05 118.05 116 116.3 38800
11/3/2006 119 119 117.3 117.3 22100
11/2/2006 117 119.95 116 118 28800
11/1/2006 119 119 116.5 118 22400
10/31/2006 119.5 120 117.75 119.9 21800
10/30/2006 120 122 119.25 119.5 14400
10/19/2006 121.9 122 118.65 121 119800
10/18/2006 118 121.95 117.5 121 92100
10/17/2006 116.5 118 116.5 117.55 10600
10/16/2006 117.05 118.25 117 117 29500
10/13/2006 118 118.5 117.5 118.5 43900
10/12/2006 118 118.7 117.4 117.75 7600
10/11/2006 120 120 118.15 119 57200
10/10/2006 118 119.75 117.55 119 96700
10/9/2006 119.5 119.5 117.5 118.65 15800
10/6/2006 119.45 119.45 117.05 117.5 19900
10/5/2006 117.5 118 115.1 117 204100
10/4/2006 112.1 114.95 112.1 114.85 5400
10/3/2006 115 115 113 114.5 10600
10/2/2006 114.5 115.75 114.5 114.7 9500
9/29/2006 113.05 116.5 113.05 116 23300
9/28/2006 114.2 116.5 114.1 116 46600
9/27/2006 115.85 115.9 114.4 115 16600
9/26/2006 114.75 115.35 114 114.95 72400
9/25/2006 111.05 115 111.05 113.5 129400
9/22/2006 112.5 113 111.05 111.05 26500
9/21/2006 113 114.25 112.3 113.25 38300
9/20/2006 112.25 112.5 110.5 112.4 35400
9/19/2006 106.55 111 106.55 109 6700
9/18/2006 114.5 114.5 109.5 109.95 32400
9/15/2006 114.5 115 111 111 70900
9/14/2006 113.3 113.6 112.35 113 47700
9/13/2006 113.35 115.5 112.05 112.1 90300
9/12/2006 112 114.65 112 114.25 160000
9/11/2006 112.3 112.6 110.5 110.5 47900
9/8/2006 112.6 116 111 111.65 49500
9/7/2006 115.75 116.8 113 113.9 26000
9/6/2006 116.45 116.7 114.1 115.4 23900
9/5/2006 115.5 118.3 114 115.4 34200
9/4/2006 116.55 118.5 116.5 116.55 24800
9/1/2006 117.8 119 114.1 116.55 14100
8/31/2006 116.5 120 115.55 115.8 44100
8/30/2006 121.8 122.05 117 117.6 92200
8/29/2006 114.25 120.4 113 118.6 152300
8/28/2006 103.9 114.7 103.8 114.7 180200
8/25/2006 109.2 114.9 109.2 109.25 172200
8/24/2006 121 121.9 114.9 114.9 116900
8/23/2006 120.5 123 119 120.9 96100
8/22/2006 125 125.75 119 120.5 77400
8/21/2006 127 127.85 124.35 125 76500
8/18/2006 127.85 128 126.55 126.55 20700
8/17/2006 129.5 130 126.5 127.75 139500
8/16/2006 124.05 129.7 124.05 128.9 156700
8/15/2006 127 127.9 124 125.95 89300
8/11/2006 131.7 133.15 126 126.9 425400
8/10/2006 129 133.25 127.3 132 459400
8/9/2006 126.5 131.7 126.5 127.8 519200
8/8/2006 126.5 128 125 126.1 142200
8/7/2006 128.05 128.7 125.5 126.35 77500
8/4/2006 126 129.1 125.9 127.6 323700
8/3/2006 124.05 128 124.05 125.6 168800
8/2/2006 122.25 126.1 122 124.75 233500
8/1/2006 125 125 122 122.7 79800
7/31/2006 124 126.45 123 125.6 231700
7/28/2006 121 124.8 120.25 122 61100
7/27/2006 124.85 126 123 123 122000
7/26/2006 123.75 124.9 123.1 123.75 136900
7/25/2006 132 132 123.75 124.9 516500
7/24/2006 126 129.65 125.05 129.65 246200
7/21/2006 123.5 124 122.1 123.5 46400
7/20/2006 124 126.5 121.6 123.95 139500
7/19/2006 119 124 118.7 122.9 82500
7/18/2006 121 125.25 119.25 119.25 336400
7/17/2006 118.5 121.9 115.3 121 93500
7/14/2006 120 122.45 118 119.5 69000
7/13/2006 119 123.9 119 122 97300
7/12/2006 113.4 118 113.4 118 240400
7/11/2006 112.5 112.5 110.5 112.4 17300
7/10/2006 108.55 113.65 107 111 141700
7/7/2006 112.5 112.5 108.25 108.25 46400
7/6/2006 110.5 112.9 108.1 109.95 53000
7/5/2006 105.95 109.25 104.5 109.25 230300
7/4/2006 103.1 108 102.55 104.05 96600
7/3/2006 106.05 108 103.7 103.75 47900
6/30/2006 113.5 114.5 109 109.1 144800
6/29/2006 108.5 112.55 107.15 112.55 342200
6/28/2006 103 107.2 100 107.2 330400
6/27/2006 103.1 105.8 102.1 102.1 65800
6/26/2006 112 114 106 107.45 39400
6/23/2006 114.85 115 114.3 114.5 28700
6/22/2006 117.25 117.25 115.7 116 100300
6/21/2006 119 120 115.45 116.95 75400
6/20/2006 121.1 122.7 118.85 119.7 253800
6/19/2006 121.9 126 121.25 122.95 392600
6/16/2006 117.75 120.55 117.75 120.55 114700
6/15/2006 112 114.85 112 114.85 30400
6/14/2006 110.6 118.3 109.4 109.4 122800
6/13/2006 118.9 120 115.15 115.15 51900
6/12/2006 118 121 118 119.05 44500
6/9/2006 113.1 119 112.1 118.4 251200
6/8/2006 122 122 117.95 117.95 85900
6/7/2006 126 126.45 123.5 124.15 58900
6/6/2006 123.95 128.5 120.35 126 236300
6/5/2006 126 127.45 124.6 126.5 68100
6/2/2006 122.75 127 119.15 127 352200
6/1/2006 121.05 124 120.85 122.2 735400
5/31/2006 127.5 127.5 120 120 31800
5/30/2006 125.5 138.4 125.45 125.95 327900
5/29/2006 139 139.45 132.05 132.05 10800
5/26/2006 142.5 143.85 139 139 36500
5/25/2006 142.2 144 141 142.7 363500
5/24/2006 141 143 141 142.2 12500
5/23/2006 144 144 142 142.7 14100
5/22/2006 145.6 145.6 140.55 142.9 26200
5/19/2006 140.5 141.8 140 140.05 30400
5/18/2006 143.5 143.5 140.5 140.5 37000
5/17/2006 141.95 145 140 143.85 69400
5/16/2006 143 144 138 138.1 65400
5/15/2006 147 147 142 142 87500
5/12/2006 144.6 146 144.6 145 30300
5/11/2006 147.5 147.5 144 144.5 126800
5/10/2006 143 148 143 147 117000
5/9/2006 147 149.45 144 144 344100
5/8/2006 142.35 148 142.25 147 149200
5/5/2006 143 144.5 142.75 143.75 19400
5/4/2006 145.1 146 143 144 45800
5/3/2006 147 147 144.05 144.4 53500
5/2/2006 143 146 143 145.4 89100
4/28/2006 144 145 141.5 142.7 77600
4/27/2006 150.95 151.5 142.6 146.5 645300
4/26/2006 149.75 151 147 150.1 390900
4/25/2006 143.5 150.65 140.15 148 205300
4/24/2006 148.1 149 142.5 143.5 111400
4/21/2006 152 152.5 147 147 460100
4/20/2006 151.85 153 150 151.05 418500
4/19/2006 151.6 154 146 149.4 268200
4/18/2006 152.5 156.5 151 151.5 600400
4/17/2006 151.5 157 151.5 154 91600
4/14/2006 159 159.5 158 159.1 77000
4/13/2006 159.95 159.95 156.05 159 71800
4/10/2006 162.4 162.4 152.95 158.75 243300
4/7/2006 158.05 161.25 158.05 161 105800
4/6/2006 163.3 163.45 159 159 247600
4/5/2006 159.5 164.2 158.1 162.8 771000
4/4/2006 157.3 160.5 157.3 159.5 389700
4/3/2006 159.5 160.5 157 157 191700
3/31/2006 157.5 161.4 155.25 157.9 1126000
3/30/2006 157.95 157.95 153.8 156.5 24800
3/29/2006 155.1 157.9 154 156.95 179600
3/28/2006 154.6 155.1 148 155.1 421200
3/27/2006 157 157.25 154.55 155 104700
3/24/2006 156.8 159 156 157 151100
3/22/2006 153 158.4 153 156.8 449200
3/21/2006 152.55 155 152.1 152.45 151200
3/20/2006 152 156.9 149.1 152 410000
3/17/2006 143 150.25 143 150.25 880800
3/16/2006 142.4 144 140.1 143.1 173600
3/15/2006 145 146.45 139.25 142.5 760200
3/14/2006 136.1 145 136.1 144.95 1165600
3/13/2006 147.9 148.1 139.65 139.65 954700
3/10/2006 150 150 146.1 147 216500
3/9/2006 145 149.9 140 149.5 375400
3/8/2006 159 159 147.25 147.25 676100
3/7/2006 150.05 156 149 155 480700
3/6/2006 163 166 156.05 156.05 642700
3/3/2006 163.5 167 156.15 164.25 3038400
3/2/2006 172.9 178.2 164.35 164.35 7636500
3/1/2006 182 182.5 171.95 172.95 1511300
2/28/2006 182.9 184 179.1 181 2712600
2/27/2006 184 184 178 181.8 4424100
2/24/2006 167.5 175.7 167.5 175.7 4667000
2/23/2006 168.25 169.9 167 167.35 1036600
2/22/2006 170.95 171.5 165 167.45 1786100
2/21/2006 174.25 174.7 167 169.2 2745100
2/20/2006 163.1 171.15 161 171.15 5606200
2/17/2006 160.2 163.75 159 163 1500700
2/16/2006 161 164 158.5 161 3473300
2/15/2006 155.05 160.85 155.05 160 2801000
2/14/2006 160.25 166.2 152 155 5946300
2/13/2006 154.7 161.75 154.5 160 4353000
2/10/2006 158 158.65 153.3 154.7 1584700
2/7/2006 153.9 159.6 153.15 156.4 3476400
2/6/2006 157.65 157.65 152.5 153.5 2579400
2/3/2006 143.6 150.15 143 150.15 3760200
2/2/2006 144 144.4 141.5 143 318500
2/1/2006 143.75 146 142.05 142.7 545000
1/31/2006 145.7 148.7 143.25 144.2 2524400
1/30/2006 145 146.4 144 145.7 1214400
1/27/2006 143.25 146 142.5 143.25 911500
1/26/2006 141.9 143.1 141 142.7 300200
1/25/2006 140.5 143.25 139 141.05 463400
1/24/2006 144.1 145.5 140 140.95 673000
1/23/2006 145 147.2 144.4 144.5 724800
1/20/2006 147.9 147.9 144.1 144.25 501300
1/19/2006 146.6 148.6 144 146.4 1460500
1/18/2006 149.45 149.7 145.6 146 665600
1/17/2006 149 150.5 144.8 148.7 3613700
1/16/2006 145.5 150.6 145.5 148.75 4907200
1/9/2006 143.1 144.5 143 143.45 660200
1/6/2006 144.5 146.9 142.9 142.9 837100
1/5/2006 143.5 144.95 143.5 144.4 399800
1/4/2006 145 145.5 143.3 143.5 783400
1/3/2006 143 145 142 144.5 1704200
1/2/2006 140.75 143.3 140.55 142.75 626700
12/29/2005 142 142 140.05 140.9 155400
12/28/2005 141.4 142.4 140.5 141.45 454900
12/27/2005 139.2 140.8 139.2 140 160500
12/26/2005 140.2 141.2 139.2 140.5 115900
12/23/2005 141 142.25 140 141 392700
12/22/2005 143.7 143.7 140.75 141 238300
12/21/2005 142.95 144.45 141.8 143 1005200
12/20/2005 140 141.5 139.55 141 151600
12/19/2005 141.5 143.4 141 141 412300
12/16/2005 142.05 143.9 141.5 141.5 658700
12/15/2005 142 142 140 142 272100
12/14/2005 141.35 142.45 138 140.5 900700
12/13/2005 143.35 143.35 141.05 141.05 426500
12/12/2005 144.45 144.65 141.3 143 875200
12/9/2005 146.15 147.5 142.5 143.5 1373600
12/8/2005 145.5 148.5 143.5 146 3792800
12/7/2005 144 149.4 141.75 145.45 7502600
12/6/2005 137.6 143.7 137.6 143.25 4952600
12/5/2005 136.1 138.35 135.7 136.9 1815800
12/2/2005 134.9 136 133.5 135.9 644000
12/1/2005 134.9 136.4 133.5 134 1141200
11/30/2005 135.7 135.7 132.15 133.95 1559600
11/29/2005 133.4 138.4 133 135.4 4540500
11/28/2005 132.3 133.2 131.05 132.6 540300
11/25/2005 133.9 134 130 131.15 621600
11/24/2005 134.8 134.9 131.8 133.5 755700
11/23/2005 134 136.85 133.1 134 1046300
11/22/2005 135.9 136.3 133.25 133.3 1043300
11/21/2005 138.75 139 134.55 135.05 1577400
11/18/2005 135.05 139.75 132.5 137.05 6241200
11/17/2005 132 136.9 129.5 134.5 3723000
11/16/2005 136.5 136.5 131 131.5 1641900
11/15/2005 128.5 134.9 127 134.4 4428500
11/14/2005 123.5 128.85 120.65 128.5 1743700
11/11/2005 125.85 126.5 122 123.5 442600
11/10/2005 129 131 125.1 125.85 1240000
11/8/2005 121 127.05 121 127.05 3002100
11/7/2005 118.2 121 118 121 2510500
11/2/2005 115 117.05 114 117 434100
10/31/2005 112.5 116 110.8 114.1 185100
10/27/2005 116 116 113.5 114.5 101300
10/26/2005 118 118 112.5 114.1 280400
10/25/2005 121 121 115.05 116.35 215900
10/24/2005 118 121 117.9 120 1599300
10/21/2005 111 117.6 109 117.6 1145800
10/20/2005 119 119.8 111.95 112 1732400
10/19/2005 118.5 121 116.95 117.8 2064400
10/18/2005 120.8 121.05 111.65 116.5 2937300
10/17/2005 115.3 115.3 115.3 115.3 1244700
10/14/2005 105.5 109.85 105.5 109.85 2314200
10/13/2005 101.7 106.7 101.7 104.65 1419700
10/12/2005 97 102 97 101.7 1498800
10/11/2005 97.95 98.5 97 97.15 373700
10/10/2005 97.3 97.75 95.3 97.4 135900
10/7/2005 97.8 98.4 96 97.3 242100
10/6/2005 98.5 100.5 96.6 97.2 772600
10/5/2005 94.9 97.65 93 97.65 1754300
10/4/2005 94.8 94.85 93 93 136100
10/3/2005 94.95 95.4 93.7 94.25 193800
9/30/2005 95.45 95.45 94 94.25 77500
9/29/2005 93.4 95.75 93.1 94.8 288400
9/28/2005 93.6 94.75 93 94 263600
9/27/2005 95.9 95.95 94 94 134900
9/26/2005 95.9 96.3 94 95.2 204700
9/23/2005 96 97.5 94.2 95 630200
9/22/2005 95.85 99 95.65 95.7 967800
9/21/2005 95.9 96 94.8 95.55 285300
9/20/2005 94.65 95.8 93.4 95 268000
9/19/2005 95.9 96.05 92 93 85900
9/16/2005 97.5 98.3 96 97.05 614800
9/15/2005 95 97.25 95 96.4 1307000
9/14/2005 93 95.85 92.75 94.25 1331700
9/13/2005 91.5 93.25 91.5 92.7 422000
9/12/2005 92 92.8 91.65 91.65 39600
9/9/2005 92.5 93.05 91.1 91.5 318500
9/8/2005 92.25 92.8 91.7 92.4 176300
9/7/2005 90.7 93.5 90.7 92 1097700
9/6/2005 90.65 91.8 90.5 90.7 230300
9/5/2005 91.7 92 90.4 91.3 44600
9/2/2005 92.25 92.5 91 91.1 35700
9/1/2005 93 93.25 91.5 92 122000
8/31/2005 93 93.5 92.4 92.75 638800
8/30/2005 93 93.9 91.05 92.45 716800
8/29/2005 91.95 93.5 91.5 92.95 487900
8/26/2005 94.55 94.55 91.05 91.45 208200
8/25/2005 94 95.65 92.6 93.7 1028300
8/24/2005 90 94.1 90 94.1 3265900
8/23/2005 88.55 91.45 88 89.65 2305500
8/22/2005 85 87.35 84.5 87.35 980500
8/19/2005 81.25 83.75 81.25 83.2 448400
8/17/2005 80.85 81.1 80.05 80.35 56000
8/16/2005 80 81 79.8 80.25 53500
8/15/2005 81.35 81.95 80.05 81.3 79500
8/12/2005 78.8 83.75 77.2 81.35 732800
8/11/2005 80.5 80.5 76.5 79.9 254600
8/10/2005 84.5 84.5 79.5 79.5 152600
8/9/2005 85.6 86.4 83.5 83.65 206800
8/8/2005 84 87.55 84 86.6 2227800
8/5/2005 81 83.9 81 83.55 116000
8/4/2005 85.75 86 83.25 83.5 383000
8/3/2005 81.3 85.75 81.3 85.5 1147300
8/2/2005 79.25 81.7 79.25 81.7 133600
8/1/2005 80.35 80.4 78.65 80 238600
7/29/2005 80.25 80.25 78.1 78.1 55600
7/28/2005 80 80.75 79.3 80 51000
7/27/2005 81.3 81.5 79.55 79.7 100200
7/26/2005 80 81.5 78.75 80.75 1793000
7/25/2005 82.55 83.4 79.85 79.85 218100
7/22/2005 84.5 84.5 82.05 82.05 332000
7/21/2005 85.25 86.2 83.7 83.9 1127200
7/20/2005 84.95 86.45 84.05 84.7 332400
7/19/2005 87.3 87.35 84 84.55 202800
7/18/2005 87.4 89.5 86.6 87.3 517700
7/15/2005 87.95 88.5 85.2 88.5 376300
7/14/2005 85.75 88.5 84.6 87.15 739100
7/13/2005 87.5 87.95 84.55 84.7 216400
7/12/2005 84 88.1 84 87 1189500
7/11/2005 81.5 84.75 81.5 84.5 1203100
7/8/2005 79.35 81 79.25 80.75 369400
7/7/2005 78.45 80.5 78.1 79.5 761500
7/6/2005 76.35 79.1 76.35 78 345700
7/5/2005 76.55 77.75 76.35 77.5 23200
7/4/2005 76.5 77.45 76.5 76.7 48000
7/1/2005 78.5 78.5 76.1 76.5 87700
6/30/2005 78.1 79.5 77.2 77.5 121200
6/29/2005 77.5 79.95 77.5 79 233800
6/28/2005 74.8 78.75 74.75 78.75 558000
6/27/2005 75.2 76.5 74.5 75 59000
6/24/2005 75.1 76.15 75 75.9 30700
6/23/2005 76.05 76.75 75.2 75.55 51000
6/22/2005 76.4 78 76.2 76.9 183300
6/21/2005 78.3 78.75 76 76.4 161000
6/20/2005 76 78.5 75.6 78.5 429800
6/17/2005 74.35 75.5 73.5 74.8 109000
6/16/2005 76.4 76.4 74 74.5 68400
6/15/2005 75.6 76.5 74.55 75.3 381500
6/14/2005 75.25 76 74.5 75 135900
6/13/2005 77.05 78.3 76.15 76.5 212600
6/10/2005 76.75 77.5 76 76.6 108700
6/9/2005 77 78.5 76 77.2 185200
6/8/2005 80 80.15 75.85 76.75 464200
6/7/2005 79.8 79.8 78 79.8 559600
6/6/2005 72.95 77 72.95 76 291600
6/3/2005 78.7 81.45 76.75 76.75 622100
6/2/2005 75.5 77.7 75.5 77.7 398400
6/1/2005 73.75 75.2 73 74 346600
5/31/2005 71.7 73.4 71.15 73.4 355300
5/30/2005 68.75 72.45 68.7 72.45 251500
5/27/2005 70.25 72.5 68.85 69 250700
5/26/2005 74.75 76 72.45 72.45 127600
5/25/2005 77.8 78.1 75.55 76.25 99100
5/24/2005 72.2 77.5 72.2 76.85 148800
5/23/2005 80 80 76 76 135000
5/20/2005 80.3 81.6 79.5 80 150500
5/19/2005 81.1 82 79.05 80.3 141900
5/18/2005 84.45 84.5 80.05 81 280500
5/17/2005 81.25 84.25 81.25 83.9 252100
5/16/2005 86.1 87.4 82.4 83.3 674900
5/13/2005 87 88.95 85.1 86.7 888900
5/12/2005 90.3 90.5 86.55 86.95 810600
5/11/2005 87 92 87 90 2197700
5/10/2005 90.3 92.7 87.5 87.95 2704600
5/9/2005 90 91 89 89.75 177400
5/6/2005 92.2 93 89.5 89.9 316700
5/5/2005 88.6 93.2 88.5 93 1286000
5/4/2005 87.9 89.45 87.5 89 512700
5/3/2005 86.9 88 85.3 88 87300
5/2/2005 89 89.25 85.1 86 107700
4/29/2005 87.5 91.35 87.5 89.5 965600
4/28/2005 84.65 89.7 84.65 87 1843900
4/27/2005 87.25 88.8 85.65 85.75 1721100
4/26/2005 86 89.75 82 88.3 442100
4/25/2005 87 88 84.8 85.5 454600
4/21/2005 86.8 88 84.5 84.5 190400
4/20/2005 84 85.5 79.9 85 293800
4/19/2005 84.8 89.95 84.1 84.1 115300
4/18/2005 96 96 90.5 92.5 186000
4/15/2005 88 95 88 95 306400
4/14/2005 87.05 88.75 85 88.5 176000
4/13/2005 81.55 88.95 81.55 87.5 706700
4/12/2005 85.8 88 85.8 85.8 246100
4/11/2005 95.5 98.5 90.3 90.3 293300
4/8/2005 99.7 99.7 94.2 95.05 297400
4/7/2005 100.95 102 97.75 98.7 840800
4/6/2005 98 102.5 97.05 99.7 2866600
4/5/2005 102 104 96.4 97 2235600
4/4/2005 90 97.35 89.5 97.35 1442400
4/1/2005 90.6 93 90.6 90.6 665000
3/31/2005 102.25 103.4 95.35 95.35 1220500
3/30/2005 96 100.35 96 100.35 1853900
3/29/2005 89.5 94 89.5 93.35 2100900
3/28/2005 94.2 94.2 94.2 94.2 74700
3/25/2005 99.15 99.15 99.15 99.15 17400
3/24/2005 104.35 104.35 104.35 104.35 29200
3/22/2005 109.8 109.8 109.8 109.8 216100
3/21/2005 116.55 120.95 115.55 115.55 282200
3/18/2005 121.6 129 121.6 121.6 5031000
3/17/2005 128 128 128 128 277400
3/16/2005 143 143 134.7 134.7 2409700
3/15/2005 138 144.35 138 141.75 6272900
3/14/2005 129 134.3 127.6 134.3 3427100
3/11/2005 117.5 124.95 117.5 124.95 7308800
3/10/2005 122.5 122.6 115.75 116.25 4254000
3/9/2005 121 123.8 119.2 119.75 9758400
3/8/2005 113.5 119 113 118.75 5545900
3/7/2005 116.05 116.5 113 114 2779800
3/4/2005 115.25 117 112 116.5 4590100
3/3/2005 109.1 115.95 109 115.25 7190900
3/2/2005 117.6 118.5 110.95 110.95 4234100
3/1/2005 112 118.8 111.2 116.75 11345300
2/28/2005 109 113 108 110.7 6458400
2/25/2005 106.15 112 106.15 109.25 14400500
2/24/2005 110.5 111 104.5 105.75 6564500
2/23/2005 107 110.7 106.5 109.9 10176400
2/22/2005 105 107.9 102.1 106.4 6085500
2/21/2005 105 106.1 103.75 104 5348900
2/18/2005 101.25 103.75 99.8 103.2 5068200
2/17/2005 103.55 103.7 101.5 101.8 2167300
2/16/2005 104 104.75 102.5 102.9 3310500
2/15/2005 104 104.75 102.5 103.7 3666100
2/14/2005 102 104.5 101.4 103.55 7396700
2/11/2005 100.5 102.5 100 101.05 6481800
2/10/2005 98.5 100.9 97.25 100 8900500
2/9/2005 97.2 98.5 96.6 97.7 3131600
2/8/2005 96.4 97.6 96 96.5 2172300
2/7/2005 96 96.95 95.5 95.85 1633900
2/4/2005 94.2 96.7 94 95.05 2877700
2/3/2005 94.25 95.8 94 94 817200
2/2/2005 95.25 96.45 94 94.8 1384600
2/1/2005 92.75 95.45 92.75 94.25 4013400
1/31/2005 90.45 93 90.45 91.95 2577300
1/28/2005 93.95 95.75 89.45 90 3432400
1/27/2005 98.3 98.7 93.5 94 2865100
1/26/2005 93.8 99.4 92.1 98.1 21179800
1/25/2005 94 95.9 93 93.6 8572000
1/24/2005 90.3 92.75 89.9 92 3315400
1/19/2005 90.1 90.8 89.6 89.8 676200
1/18/2005 90.1 91.5 89.7 90.1 2863200
1/17/2005 89.5 90.2 88 89.75 2083800
1/14/2005 88.05 88.95 87.25 88.65 729900
1/13/2005 91 91 86.5 88 1786800
1/12/2005 90.7 92.25 90.3 90.65 3297000
1/11/2005 89 91.5 89 90.5 4560100
1/10/2005 88.25 88.9 88.25 88.6 770300
1/7/2005 89.65 89.65 87.4 88 1493000
1/6/2005 89 89.85 88.85 89.4 1720100
1/5/2005 89.7 90.7 88.55 88.7 3324800
1/4/2005 89.25 89.85 88.9 89.3 2363400
1/3/2005 89.95 90.3 88.8 88.9 1886100
12/31/2004 89.2 90.05 89 89.65 1967600
12/30/2004 91.4 91.45 88.8 89 2341300
12/29/2004 90.45 91.25 90.25 90.75 3303500
12/28/2004 91.15 91.25 89.95 90 2595500
12/27/2004 92.7 92.75 90.8 90.9 2305800
12/24/2004 92.25 93.45 91.85 92.5 7147800
12/23/2004 92.25 93.75 91.85 92 7750000
12/22/2004 91.35 92.5 91.25 91.85 4822100
12/21/2004 91.8 92 89 91.5 3206700
12/20/2004 91.65 92.45 91.35 91.8 7084500
12/17/2004 90.3 92 90 91.55 11576500
12/16/2004 90.2 90.75 89.2 90 7382900
12/15/2004 90.2 91.25 89.35 89.7 7506200
12/14/2004 90.6 90.95 89.8 89.95 2760400
12/13/2004 89.7 91.45 89.7 90.55 6971300
12/10/2004 91.7 93 87.5 89.25 9722700
12/9/2004 91 92.5 91 91.45 8430200
12/8/2004 90.95 91.5 90.6 90.8 6644500
12/7/2004 90.2 91.2 90.1 90.5 6541300
12/6/2004 89.75 90.5 89.5 90.1 5245100
12/3/2004 88.7 89.45 88.4 89.2 2822600
12/2/2004 89.95 89.95 88.3 88.5 2355100
12/1/2004 89.85 90.25 89.4 89.65 2045000
11/30/2004 90.95 91.35 89.6 89.9 6339200
11/29/2004 89.35 90.8 89.3 90.65 10460700
11/26/2004 88.2 89.6 88 89.05 9147700
11/25/2004 87.95 88.7 87.6 88.2 3613200
11/24/2004 87.8 88.35 87.6 87.75 1240000
11/23/2004 87.85 88.45 87.5 87.7 2291500
11/22/2004 88 88 86.8 87.5 1657100
11/19/2004 88.05 88.85 87.75 88 5587700
11/18/2004 87.5 88.1 86.5 87.8 3855400
11/12/2004 85.4 87.45 85 86.85 5202300
11/10/2004 85 85.6 84.75 85.1 2177700
11/8/2004 82.75 84.9 82.35 84.65 4024100
11/5/2004 83.2 83.25 78.95 82.05 1051300
11/4/2004 83.8 84.25 82.9 83.1 1037200
11/3/2004 83.1 84.65 82.75 82.9 3152000
11/2/2004 81 82.9 79.7 82.7 2632400
11/1/2004 83 83.35 80.5 80.7 1333300
10/29/2004 84.25 84.75 82.5 83.15 1151500
10/28/2004 85 85.5 84.25 84.5 1039900
10/27/2004 85.75 85.8 84.6 85 1030000
10/26/2004 87.5 87.7 84.7 85.4 1459400
10/25/2004 88 88.5 87 87.4 1940900
10/22/2004 87.5 88.6 87.1 87.45 3352700
10/21/2004 88.5 89.5 86 86.8 3534000
10/20/2004 91.25 91.5 88.15 88.5 6099000
10/19/2004 88 91.5 87.5 90.45 12756800
10/18/2004 87.2 89.15 87 87.8 5458100
10/15/2004 88.25 88.35 86.7 87.15 1130600
10/14/2004 88.65 89.45 88.05 88.1 2062200
10/13/2004 88.9 89.7 88.3 88.5 5566400
10/12/2004 89.35 89.9 88.5 88.6 4087500
10/11/2004 88.4 90.35 88.2 89.1 11217700
10/8/2004 87.25 89 87.25 88.2 7169700
10/7/2004 87.4 87.8 87 87.25 1327900
10/6/2004 87.6 87.9 87.3 87.55 1619100
10/5/2004 87.5 88.7 87.1 87.5 4834700
10/4/2004 87.5 87.8 87.1 87.35 484400
10/1/2004 88.1 88.1 87.1 87.15 981100
9/30/2004 88.2 88.4 87.5 88 1291700
9/29/2004 88.45 88.45 87.2 87.85 2483800
9/28/2004 87.5 88.9 87.4 88.1 6891500
9/27/2004 86.65 87.8 86.4 87.25 2355500
9/24/2004 85.9 86.9 85.75 86.35 1853000
9/23/2004 84.3 86 84.3 85.8 1982600
9/22/2004 84.6 85.75 84 84.4 1559200
9/21/2004 86.85 87.15 85.15 85.25 1154100
9/20/2004 87.3 87.5 86.7 86.85 966300
9/17/2004 87.85 88.4 85.1 87 3142600
9/16/2004 87.05 87.75 86.75 87.55 2790200
9/15/2004 88.5 88.85 86 86.1 2939500
9/14/2004 88.65 88.95 85.8 88.4 7530600
9/13/2004 89.4 89.9 88.65 88.65 5504000
9/10/2004 88.1 89.9 87 89.1 7472000
9/9/2004 88.75 89 87.05 88.1 2748900
9/8/2004 87.9 89.45 87.5 88.45 5196700
9/7/2004 86.8 87.9 86.2 87.4 5625900
9/6/2004 91.45 91.45 86.75 86.9 5182200
9/3/2004 91.7 92.45 91.1 91.3 4418200
9/2/2004 91 92.55 90.65 91.7 5826900
9/1/2004 94.85 96.3 89.2 91.6 26721400
8/31/2004 93 95.15 91.6 93.85 16194300
8/30/2004 91.7 94.2 90.65 92.9 16252600
8/27/2004 85.25 91.45 84.6 91.45 19056900
8/26/2004 83.55 85.1 83.5 85.1 2042800
8/25/2004 82.8 83.65 82.8 83.5 915300
8/24/2004 84.2 84.3 82.55 83.15 1302400
8/23/2004 84.4 84.75 83.6 84.2 789100
8/20/2004 85.6 86.3 83.65 84.6 2343500
8/19/2004 86.4 86.75 84.9 85.25 3598300
8/18/2004 85.95 87 85.9 86.1 3052900
8/17/2004 84.5 86.25 84.4 85.45 2340500
8/16/2004 85.15 85.45 84.45 84.75 271300
8/13/2004 85 85.55 84.45 85.05 1630500
8/12/2004 84.85 86.15 84.3 84.75 3052300
8/11/2004 84.9 85 83.95 84.55 613200
8/10/2004 85 85.85 84.35 84.5 904400
8/9/2004 84.3 86.45 84 85.3 2323900
8/6/2004 83.9 84.7 83.55 84.3 892400
8/5/2004 85.1 85.2 83.05 84.25 2158200
8/4/2004 88.5 88.5 84.15 85 5629600
8/3/2004 84.25 88.5 81.1 88.4 5474400
8/2/2004 86 87 85.05 85.1 1086400
7/30/2004 89.15 89.25 86.2 87.45 1742100
7/29/2004 90.5 90.75 88.45 88.75 1299900
7/28/2004 89.95 90.85 88.2 90.45 2780900
7/27/2004 90 91.25 88.8 89.5 2233800
7/26/2004 91.5 92 90.05 90.25 3429100
7/23/2004 91.9 91.9 89.05 90.9 4487800
7/22/2004 96 96.3 91.5 92.25 5590500
7/21/2004 97 97.35 96.25 96.3 2644400
7/20/2004 96.5 97.2 96 96.75 4719500
7/19/2004 95.5 96.6 94.55 96.5 4134400
7/16/2004 97.5 98 95 95.5 4292800
7/15/2004 97.3 98.45 96.5 97.75 5041700
7/14/2004 98.05 98.5 97.2 97.2 3723200
7/13/2004 97.1 99.3 96.5 97.85 15460000
7/12/2004 96 97.8 95.7 96.95 12088600
7/9/2004 94.45 97.25 94 95.65 24200800
7/8/2004 93 96.8 92.6 93.95 22895500
7/7/2004 89 93.25 88.2 92.85 15023600
7/6/2004 89.7 89.9 88.55 88.55 1894100
7/5/2004 88.65 90.75 88.55 89.35 5936600
7/2/2004 89.85 90.25 88.2 88.85 3322800
7/1/2004 88.6 89.9 87.4 89.6 8329900
6/30/2004 86.4 89.7 86.1 87.85 10076800
6/29/2004 87.45 87.5 86.05 86.05 1766800
6/28/2004 86.5 87.7 86.5 87.15 3646300
6/25/2004 86.95 87 85.25 85.7 3830200
6/24/2004 85.5 87.9 85.1 86.65 12307000
6/23/2004 85 85.4 83.55 84.5 2236600
6/22/2004 84.5 85.2 83 85 1378200
6/21/2004 85 85.75 82 84.35 3291000
6/18/2004 84.95 85.35 83.25 85.05 4431900
6/17/2004 84.8 85.9 83.55 84.2 7803800
6/16/2004 81.95 85.5 81.9 84.4 8407600
6/15/2004 75.05 79.95 75.05 84.7 2368700
6/14/2004 73.9 77.05 73.9 74.4 646800
6/11/2004 78.25 78.25 77.2 77.75 301900
6/10/2004 78.15 78.6 76.55 77.5 519200
6/9/2004 79.7 80.5 78.9 78.9 890300
6/8/2004 78 80 77.3 79.7 1929300
6/7/2004 77.9 78.5 77.5 78 626500
6/4/2004 78 80 77.3 79.75 1929300
6/3/2004 79.85 80 75.85 76.25 1230500
6/2/2004 81 81.4 79.5 79.8 1818800
6/1/2004 81 81.7 80.15 80.95 744700
5/31/2004 82.7 82.75 81.4 82.05 791900
5/28/2004 81 82.9 80.75 82.6 2458300
5/27/2004 81 81.25 80.1 80.75 239400
5/26/2004 81.25 82.05 81.1 81.2 473600
5/25/2004 81.25 81.45 80.75 81 180100
5/24/2004 82.05 82.5 80.85 81.45 812500
5/21/2004 80.2 82.25 80.1 81.5 2341900
5/20/2004 79.95 80.7 79.95 80.45 794000
5/19/2004 80 80.3 79.6 79.9 813000
5/18/2004 80.5 81.1 79.7 79.7 736400
5/17/2004 82.1 82.25 80.05 80.7 410100
5/14/2004 82 82.5 81.7 81.95 548800
5/13/2004 81.9 82.4 81.2 82.15 406900
5/12/2004 83.45 84.1 81 81.25 1950300
5/11/2004 82.2 83.6 81.5 82.95 1227000
5/10/2004 82 83.3 82 82.2 784400
5/7/2004 82.35 82.45 80.75 81.85 392000
5/6/2004 82.5 83.5 81.65 82 738300
5/5/2004 83.15 83.6 82.5 82.5 422000
5/4/2004 82.65 83.6 82.65 82.95 759600
4/30/2004 81.75 82.9 81.5 82.5 453400
4/29/2004 82.5 83 81.55 81.9 307300
4/28/2004 84.5 84.65 81 81.75 700700
4/27/2004 84 84.75 82 84 822400
4/26/2004 80.5 84.9 80.5 84 1114200
4/23/2004 86.8 86.9 82.15 82.15 1704500
4/22/2004 83.75 86.9 82.55 86.45 2698400
4/21/2004 89 89 83.85 83.85 2153800
4/20/2004 91 91.5 87.55 88.25 2963600
4/19/2004 87 91.45 87 90.3 7753600
4/16/2004 84.6 86.9 84.6 86.45 4292800
4/15/2004 85.5 85.75 84.25 84.4 977600
4/14/2004 84.4 87.4 84.1 84.9 6197500
4/13/2004 86 86.8 85.55 86.1 524400
4/12/2004 85 87 85 86.5 918700
4/9/2004 85.5 85.9 84.5 85.9 58500
4/8/2004 85.9 86 85.3 85.5 192700
4/7/2004 84.45 86.5 84.4 85.55 742500
4/6/2004 85.3 85.4 83.8 84.3 2245100
4/5/2004 85.05 85.65 85.05 85.1 1124400
4/2/2004 84.85 86.05 84.35 84.9 5288600
4/1/2004 85 85 84.4 84.5 543700
3/31/2004 85 85.45 84.5 84.75 290100
3/30/2004 85.8 85.9 84.6 85.15 900500
3/29/2004 86 86.5 84.7 85.3 3767100
3/26/2004 85 86.15 84.5 85.25 5073900
3/25/2004 84.3 84.75 84.05 84.65 1927800
3/24/2004 84 85 83.8 83.95 2582100
3/22/2004 84.25 84.7 84.05 84.35 535300
3/19/2004 83.9 84.25 83.8 84 1102400
3/18/2004 84 84.2 83.6 83.65 303200
3/17/2004 84.3 84.55 83.8 84 408300
3/16/2004 84.3 84.65 83.8 84.1 478700
3/15/2004 84.2 85.1 84.1 84.2 699300
3/12/2004 84.35 84.6 83.7 84.1 939100
3/11/2004 83 84.25 82.9 84.2 781100
3/10/2004 83.25 83.8 82.9 83 418600
3/9/2004 83.9 84.45 83.4 83.4 1004100
3/8/2004 82.35 84.7 82.15 83.8 4246500
3/5/2004 81.15 82.3 81 82.05 1312600
3/4/2004 81.4 82 80.95 81.15 455700
3/3/2004 80.5 81.45 80.5 81.35 476000
2/27/2004 82.5 83.05 80.05 81.1 1309400
2/26/2004 81.2 83 81.15 82.6 1624000
2/25/2004 81.55 82.4 80.5 81 829800
2/24/2004 80 81.1 77.7 80.9 1523600
2/23/2004 85.2 85.2 80.75 80.75 1515200
2/20/2004 85.7 86.15 85 85 1346800
2/19/2004 84.7 86 84.5 85.5 2989800
2/18/2004 84.4 85.1 83.35 84.7 1961000
2/17/2004 84.6 84.7 82.85 83.9 681700
2/16/2004 85.35 85.7 84.25 84.4 986500
2/13/2004 84.15 85.15 84.15 85.1 538600
2/12/2004 86.1 86.5 84.35 84.55 749800
2/11/2004 87.9 87.9 86.25 86.6 1097000
2/10/2004 86.7 87.5 85 87.3 1564400
2/9/2004 88 88.4 86.5 86.5 865800
2/6/2004 88 88.35 87.3 88 1336800
1/30/2004 88.45 88.9 87.9 87.9 3466100
1/29/2004 86.35 88.75 86.1 88.4 17782900
1/28/2004 86.1 86.65 85.3 86 4759900
1/27/2004 83.55 85.5 83.35 85.45 3791400
1/26/2004 85.25 85.45 83.8 83.8 847900
1/23/2004 85.4 86.25 84.9 85 4330800
1/22/2004 85.5 85.5 84.85 85.2 667400
1/21/2004 85.1 85.45 84.6 84.95 790700
1/20/2004 84.9 85.2 84.25 84.65 638500
1/19/2004 86.2 86.25 84.85 85.5 1262200
1/16/2004 85.4 86.55 85.35 85.45 4571300
1/15/2004 85 85.55 84.75 85.4 1618300
1/14/2004 84.55 85.4 84.5 84.95 843500
1/13/2004 85.35 85.55 84.45 84.9 1086000
1/12/2004 85.05 86 85.05 85.45 1754500
1/9/2004 85.2 85.5 84.75 84.9 1190800
1/8/2004 84.05 85.7 84.05 85.3 3415100
1/7/2004 84.35 85 84.2 84.65 1424700
1/6/2004 83.7 84.35 82.9 84.05 1418600
1/5/2004 84.5 84.85 83.4 83.5 1162400
1/2/2004 84.75 85 83.8 83.9 1004400
1/1/2004 85.1 85.7 83.85 84.4 4053200
12/22/2003 82.25 83.4 82 83.25 1940600
12/19/2003 80.35 82.1 80.25 81.8 2100300
12/18/2003 79.15 80.4 78.5 80.05 1034600
12/17/2003 80.85 81.75 79.05 79.55 1632100
12/16/2003 82 83 79.55 80.95 1738100
12/15/2003 84.25 84.25 82 82.75 625300
12/12/2003 83 84.5 82.8 83.9 904100
12/11/2003 85.4 85.9 83.05 83.5 1373700
12/10/2003 84.2 86.25 84 85.7 4655800
12/9/2003 84.35 84.4 83.25 84 934600
12/8/2003 83.25 84.8 83.25 84.05 1540500
12/5/2003 83.8 84.7 81.25 82.75 1797200
12/4/2003 84.1 84.6 82.35 84 1798700
12/3/2003 83.5 85.5 83 84 7247200
12/2/2003 82.8 84 82.45 83.25 3964400
12/1/2003 81 83.4 80.2 83 5657800
11/25/2003 78.55 79.25 77.5 78.95 2002100
11/24/2003 77.3 78.4 77.3 78.25 1631400
11/21/2003 76.5 77.3 76.5 77 697700
11/20/2003 76 76.7 75.85 76.55 944300
11/19/2003 75.75 76.25 74 75.95 410400
11/18/2003 76.25 76.85 75.5 75.85 605000
11/17/2003 76 77.25 75.95 76.55 2286700
11/14/2003 74.7 76.2 74.6 75.9 1796900
11/13/2003 75.25 76.9 73.8 75 4802500
11/12/2003 74.5 75.3 74 75 1047400
11/11/2003 73.15 74.4 72.5 74.4 1457400
11/10/2003 72.9 73.4 71.5 72.65 766600
11/7/2003 72.05 73 71.8 72.7 520000
11/6/2003 71.9 72.7 70.8 72.25 600500
11/5/2003 72 74 71.5 72.3 1969800
11/4/2003 72 72.5 71.6 72.5 667200
11/3/2003 72.5 72.8 70.75 71.8 476600
10/31/2003 71.95 72.75 71.1 72.2 410700
10/30/2003 71 72.85 70.05 71.75 790700
10/29/2003 73 73.9 70.5 70.7 847700
10/28/2003 74.75 75.7 72.7 73.1 1370200
10/27/2003 75 77.8 74.75 75 3573700
10/24/2003 73.5 76.7 72.5 76.4 2176000
10/23/2003 74.3 74.8 72.05 73.4 2341500
10/22/2003 77.75 77.8 73.75 74 4055000
10/21/2003 78.95 79.75 77.4 77.6 4931100
10/20/2003 75.05 78.65 74.8 78.4 5103800
10/17/2003 77 77.6 74.6 75.5 1886800
10/16/2003 76 78.35 75.15 76.7 5514500
10/15/2003 72.6 76.1 71.25 75.95 3211000
10/14/2003 75.95 75.95 72.75 73.3 1802100
10/13/2003 76.35 77.4 75.35 76.55 2069100
10/10/2003 76.2 77.45 73.95 75.9 1799900
10/9/2003 79.75 79.9 75.3 76.35 2559000
10/8/2003 82.5 82.8 78.05 78.95 4397200
10/7/2003 82.5 84.05 81.7 81.8 3713300
10/6/2003 84 85.6 83.9 84 7818300
10/3/2003 83.7 84.95 82.2 84.2 6156400
10/2/2003 80.8 84.4 80.3 83.35 4545900
10/1/2003 78.1 81 77.5 80.9 5343600
9/30/2003 75 78.15 74 77.45 3651800
9/29/2003 80.5 80.5 76.95 76.95 2399900
9/26/2003 84.7 85.5 80.35 81 5507100
9/25/2003 78.5 84.7 78.05 84.55 7179200
9/24/2003 80.75 80.9 75.7 78.8 3739400
9/23/2003 79 81 76.5 79.25 7054700
9/22/2003 84 84.5 80.3 80.3 4485600
9/19/2003 86.7 87.7 82.5 84.5 13468500
9/18/2003 84.3 86.25 82.5 86.25 5799900
9/17/2003 83.05 86.9 81.85 82.3 6050400
9/16/2003 90.5 90.75 86.15 86.15 6943700
9/15/2003 91 92.2 89.5 90.65 8663600
9/12/2003 92.35 93.3 90.25 90.7 9751500
9/11/2003 89.5 95.25 88.2 92.35 41650000
9/10/2003 88 89.7 87.45 89.15 13533900
9/9/2003 84.8 88.5 84.1 87.35 21381000
9/8/2003 84.25 85.75 83.75 84.45 12075200
9/5/2003 80.8 84.5 79.25 83.3 14254900
9/4/2003 81.8 83.6 80.2 80.95 4906100
9/3/2003 84 84.65 82.6 82.75 7518800
9/2/2003 82.15 85.2 81.6 84.6 17662300
9/1/2003 81.2 81.9 80 81.5 4101100
8/28/2003 79.5 82 79.4 81.2 8175500
8/27/2003 79.55 80.15 78.8 78.9 2378800
8/26/2003 78.9 80.45 77.5 79.05 5632300
8/25/2003 80.8 80.8 78.5 78.8 2685300
8/22/2003 80.8 82 80 80.3 7996100
8/21/2003 79.4 81.7 78.05 80.05 12025500
8/20/2003 79.8 80.9 79.1 79.25 8240500
8/19/2003 76.9 80.8 74.8 79.5 9396800
8/18/2003 74.75 76.5 72.55 75.6 4400400
8/15/2003 75.6 76.6 73.5 74.5 1970400
8/13/2003 79 79.4 74.6 75.3 7621900
8/12/2003 73 78.5 72.5 78.5 17233900
8/11/2003 74 74.1 72 73.05 4567700
8/8/2003 73 74.1 72.6 73.3 10693000
8/7/2003 74.1 74.75 72.4 72.6 10991000
8/6/2003 70.15 74.2 68.55 73.4 42389400
8/5/2003 67.6 69.75 66.5 69.55 22449500
8/4/2003 68.5 68.75 67.2 67.5 7412400
8/1/2003 65.1 69.55 65 68.05 12734700
7/31/2003 63.5 64.75 63.5 64.7 7847500
7/30/2003 61.8 63.4 61.8 63.05 10074400
7/29/2003 62.2 62.6 61.25 61.45 3646900
7/28/2003 62.1 63.05 61.8 62.15 8024800
7/25/2003 61.55 62.35 60.05 61.6 10286300
7/24/2003 61.25 62.25 60.8 61.35 8242600
7/23/2003 60.5 61.75 59.45 60.9 11169500
7/22/2003 57.35 60.6 56.45 60.25 12710700
7/21/2003 57.9 58 56.25 57.35 3523400
7/18/2003 56.85 58.75 56.85 57.45 10716900
7/17/2003 55.45 56.7 55.45 56.5 2628000
7/16/2003 53.5 55.3 52.55 55.25 1605900
7/15/2003 57.6 57.75 54.45 54.45 3095000
7/14/2003 57.25 57.85 56.8 57.3 7476800
7/11/2003 56.65 57.05 56.45 56.8 5059600
7/10/2003 56.3 56.9 56.25 56.4 6862100
7/8/2003 54.25 55.95 54.25 55.25 6186000
7/7/2003 54.85 55.25 53.7 54.25 2734300
7/4/2003 54.25 55.45 54.2 54.6 6392900
7/3/2003 54.2 54.6 53.55 54.1 1763500
7/2/2003 54.7 54.8 54 54.25 1883800
7/1/2003 54.1 54.85 53.75 54.45 4717000
Comments