Date Open High Low Close Volume
6/30/2014 567.75 580 560.5 574.3 488600
6/27/2014 559.41 568 559.4 565.94 562200
6/26/2014 560.01 563.7 557 559.07 79200
6/25/2014 556.2 573 556 560.07 525900
6/24/2014 555.7 559 554 554.57 84400
6/23/2014 555 558 549.9 556.94 86100
6/20/2014 550 556 550 551.44 46400
6/19/2014 557 557 547 550.73 299800
6/18/2014 562 562 552 558.02 121500
6/17/2014 565.2 567.75 560 561.31 120100
6/16/2014 557.01 569.8 557 566.4 272400
6/13/2014 557.9 563.5 557 560.07 142800
6/12/2014 554 559 551 556.6 97000
6/11/2014 555.51 559.9 551.01 553.3 224300
6/10/2014 552 558.99 551 556.91 260600
6/9/2014 548 554.48 547.98 550.36 164000
6/6/2014 548 551.9 545.2 547.01 632600
6/5/2014 543.5 550.05 540 546.81 257500
6/4/2014 541.5 545 538.5 539.8 76400
6/3/2014 546 551 525 544.14 239300
6/2/2014 540.25 550.5 540.25 547.3 140600
5/30/2014 543.44 549.99 540.21 545.26 254700
5/29/2014 536 544.5 536 540.68 289500
5/28/2014 542 542.97 537 537.18 269600
5/27/2014 540 543.6 536.5 540.97 187200
5/26/2014 532.9 539.97 531.1 537.89 478300
5/23/2014 531.5 534.5 530.9 530.97 472900
5/22/2014 532 535 529.9 531.86 156800
5/21/2014 536 537.99 530.1 532.16 85400
5/20/2014 536.01 541.1 535 535.47 162900
5/19/2014 534.5 540 534 538.53 64500
5/16/2014 535.01 538 533.51 534.9 18000
5/15/2014 530.99 539.49 530.99 535.08 133100
5/14/2014 531 532.7 530 531.28 20500
5/13/2014 526.99 530 522.5 529.36 563300
5/12/2014 529 530 525 525.09 230400
5/9/2014 524 531 524 526.77 114900
5/8/2014 521 526.3 520 524.78 245900
5/7/2014 522.5 523.25 518 519.85 154000
5/6/2014 522 526.8 521 523.69 73300
5/5/2014 530.15 531 524 525.87 140800
5/2/2014 534 537.5 530 530.88 78800
4/30/2014 528 533.45 528 531.37 115500
4/29/2014 533.97 533.97 526.55 529.02 433400
4/28/2014 534 535 528 529.98 282900
4/25/2014 532 538.9 529 536.23 121000
4/24/2014 531 538 526.5 533.79 110300
4/23/2014 534 535.85 525 532.86 1121600
4/22/2014 533.95 536.5 531 532.35 82000
4/21/2014 530 533.99 527 529.13 73400
4/18/2014 535 536.49 529 530.28 173300
4/17/2014 538.01 542.4 530.25 532.82 194200
4/16/2014 538 548 536 541.65 415000
4/15/2014 546.05 546.05 535 535.49 449300
4/14/2014 554.8 555.25 545.01 546.65 58400
4/11/2014 553 557.5 549 552.07 138700
4/10/2014 555 556.5 551.27 555.28 185400
4/9/2014 551.01 555.5 551.01 554.67 126700
4/8/2014 550 556 548 552.25 136700
4/7/2014 550.25 550.56 546.07 547.66 99100
4/4/2014 553 555.5 548.5 550.41 37100
4/3/2014 549.01 555.5 549 553.68 247600
4/2/2014 546.95 552.7 542 549.19 381300
4/1/2014 542.75 547.9 542.75 546.56 264200
3/31/2014 541 545.25 538.01 544.18 103600
3/28/2014 547 549 538 540.79 90700
3/27/2014 543 548.99 541 545.95 856300
3/26/2014 538 542.5 537 540.97 370500
3/25/2014 530 543 529.5 536.27 317000
3/24/2014 535.05 535.05 523 526.38 686000
3/21/2014 539.7 542 525.6 539.93 248800
3/20/2014 545 548.85 538.68 539.73 366500
3/19/2014 550.02 554.89 543.99 545.13 248700
3/18/2014 550.5 558.75 547.1 550.34 364100
3/17/2014 548.77 551.9 547 549.02 145000
3/14/2014 543.33 548.5 536.5 547.31 204800
3/13/2014 539.68 545 538.5 542.84 354300
3/12/2014 540.1 544.95 537 538.73 215000
3/11/2014 542.08 549 538.01 540.48 270000
3/10/2014 534.9 547 530 542.08 1260000
3/7/2014 535 541.5 530.01 532.54 619600
3/6/2014 527.5 537 527.5 534.98 463100
3/5/2014 519.74 532 515 527.39 639200
3/4/2014 501.25 520.97 501.25 517.88 416300
3/3/2014 503.9 507.5 503 503.47 162100
2/28/2014 495 503 492.2 499.32 87100
2/27/2014 497 499.9 491 493.22 80900
2/26/2014 493.75 499.8 491.2 494.2 48500
2/25/2014 496.1 501.5 496 496.57 114700
2/24/2014 496.9 501.99 495.5 496.94 74200
2/21/2014 494.85 499 490.01 494.89 102600
2/20/2014 497.65 497.65 491.1 492.84 96100
2/19/2014 499.97 501 491 492.46 141900
2/18/2014 505 505.05 489.99 497.05 348100
2/17/2014 505.05 507 501.36 502.58 233400
2/14/2014 506.11 509 506 506.36 82700
2/13/2014 511.95 518 500 507.84 647700
2/12/2014 505.7 511 505.68 509.73 246400
2/11/2014 505 505.75 502.8 504.02 206800
2/10/2014 512.5 514 502.5 504.92 362400
2/7/2014 509 509.9 505.43 508 115900
2/6/2014 513 516.5 506 507.74 734800
2/4/2014 537.5 537.86 525 530.54 317500
2/3/2014 530 541.7 530 539.63 474200
1/31/2014 526 531.4 525 529.78 326300
1/30/2014 526 526.99 520 525.15 166400
1/29/2014 524.5 525 518 523.15 216200
1/28/2014 518.06 524.9 517.5 522.5 241400
1/27/2014 522.5 524 516.25 517.52 512400
1/24/2014 521 527.5 519.99 523.45 167600
1/23/2014 520.01 524.99 519 523.46 57500
1/22/2014 528.05 533 518.5 519.1 326900
1/21/2014 524.5 529.99 523.5 528.72 167300
1/20/2014 527.99 529.45 520.15 523.03 123700
1/17/2014 531 532 524 524.79 197400
1/16/2014 520 530 520 529.36 390800
1/15/2014 511 520.99 511 518.41 338300
1/13/2014 509.97 510 508.05 508.49 43000
1/10/2014 507 511 504.5 508.22 85700
1/9/2014 519.49 519.9 503 509.22 174700
1/8/2014 513 524 513 516.14 547900
1/7/2014 508.75 523 508.75 513.65 295900
1/6/2014 509.8 512.49 506 511.25 98600
1/3/2014 511 516.97 505 509.67 314800
1/2/2014 509.25 512 508.15 510.07 159300
1/1/2014 503 509.5 500 507.49 59000
12/31/2013 501 501 496.5 497.71 104250
12/30/2013 499.97 504 496.5 499.37 76750
12/27/2013 502.86 502.86 496.5 498.89 329400
12/26/2013 505.06 505.06 499 500.69 86450
12/24/2013 505 505.99 502 504.98 58200
12/23/2013 509 509 502 504.34 160900
12/20/2013 505 511 502 509.44 258250
12/19/2013 501.79 508.99 501.5 507.3 154450
12/18/2013 496.97 506 496.97 502.29 459300
12/17/2013 495.2 495.99 491.99 494.33 37900
12/16/2013 493.02 497.75 493 496.01 53850
12/13/2013 498 498 494.1 495.18 53850
12/12/2013 495.12 498 493.01 494.26 49700
12/11/2013 496.97 498.72 495 495.11 89000
12/10/2013 500 506 493 494.2 210650
12/9/2013 496 503 496 499.69 275050
12/6/2013 496 502 492.9 493.17 213000
12/5/2013 488 497 485.25 495.24 529650
12/4/2013 484.9 492.5 483.5 488.58 432750
12/3/2013 478.99 485.95 475 484.97 550150
12/2/2013 480 480.98 475 477.16 166100
11/29/2013 476.16 485 472.5 478 345550
11/28/2013 474 482 474 476.16 221900
11/27/2013 471.05 474 471 471.61 88050
11/26/2013 480.37 481 470.05 471.88 205250
11/25/2013 471 489.85 470.25 480.37 788200
11/22/2013 470 472 467.99 468.66 55600
11/21/2013 471 475 468.25 470.4 81050
11/20/2013 469.25 474.9 469 470.67 190300
11/19/2013 467 473.99 467 468.8 184900
11/18/2013 458.2 469 458.2 467.48 211250
11/13/2013 458.5 459 454 456.12 109750
11/12/2013 463.99 464 459 460.24 37200
11/11/2013 467 468.5 459.85 460.2 299550
11/8/2013 468 468.5 464.01 465.95 61950
11/7/2013 468.97 473.99 464 466.39 268200
11/6/2013 462 469.98 462 465.78 414000
11/5/2013 460.15 467 458 460.97 330400
11/4/2013 469.98 469.98 461 462.69 162150
11/1/2013 480.5 488.5 470 473.35 362100
10/31/2013 459 479.72 458.01 478.03 610150
10/30/2013 463 463.5 455 456.88 128950
10/29/2013 468.6 469.89 458.5 462.82 49350
10/28/2013 475 477 468 468.6 24800
10/25/2013 474.99 479.5 473.1 475.69 195000
10/24/2013 475 478 471 473.36 213050
10/23/2013 467.01 482.7 467 476 742950
10/22/2013 453 468 453 465.42 499150
10/21/2013 448.25 452.75 448.25 450.2 224750
10/14/2013 444 444 440.2 443.4 16900
10/11/2013 444.44 446.25 442 443.98 38400
10/10/2013 434.15 439.89 433.5 437.46 71750
10/9/2013 442 443 435 435.37 38500
10/8/2013 443.5 446.25 441 442.16 45550
10/7/2013 444 449.84 441 443.33 375550
10/4/2013 449 449 441 445.01 104600
10/3/2013 441.49 447.01 439 444.28 276500
10/2/2013 436.3 445 436 441.49 281800
10/1/2013 429 439.89 425 435.66 545550
9/30/2013 440 444.4 425 428.73 529950
9/27/2013 448 448 438.33 441.11 437700
9/26/2013 454 454 440 446.88 239350
9/25/2013 452.6 459.98 449.5 454.31 122100
9/24/2013 471.98 472 452.21 456.81 151050
9/23/2013 470.11 474 469.5 470.13 18750
9/20/2013 472 478 471.05 472.65 178500
9/19/2013 474.99 477 471 471.79 121050
9/17/2013 507 508 501.6 503.34 52300
9/16/2013 500 508 500 507.44 148650
9/13/2013 507 511.6 504.11 509.47 126750
9/12/2013 504 508 501.5 506.55 126500
9/11/2013 499.8 505.9 495 501.62 698050
9/10/2013 494.85 500 494.85 498.6 108100
9/9/2013 493.94 496.9 491 494.2 343850
9/6/2013 484 497 484 492.33 345450
9/5/2013 468.95 484 466 480.78 150100
9/4/2013 475 477 463 465.89 304650
9/3/2013 474 476 469 471.66 165500
9/2/2013 474.01 481 465 471.43 336450
8/30/2013 477.72 485 474 480.14 249450
8/29/2013 469 479 467 477.72 327700
8/28/2013 472.65 474 464 469.85 767800
8/27/2013 481.5 482.01 473 474.78 268150
8/26/2013 484 484.5 480 481.5 286450
8/23/2013 482.05 483 472 480.32 589950
8/22/2013 495 495 479 480.55 854500
8/21/2013 508.45 508.45 492.76 494.87 759800
8/20/2013 514.64 517 505 508.74 102000
8/19/2013 516.52 519 508 514.64 117550
8/16/2013 522.02 523 511.5 516.35 244950
8/15/2013 516 526.99 513 524.1 373350
8/13/2013 532 532.13 520 521.42 329200
8/12/2013 525 534 524.5 527.22 110200
8/7/2013 515 526 514 524.38 82100
8/6/2013 522 525 513.11 515.41 100400
8/5/2013 521.31 530.01 512 522.03 223500
8/1/2013 520.1 525 516.25 521.31 122150
7/31/2013 524 524 520.01 520.82 65050
7/30/2013 522.25 530 519 525.07 365650
7/29/2013 523.9 527 521 522.79 41550
7/26/2013 521.01 525 519.31 522.53 118750
7/25/2013 525 527 520.02 523.49 34550
7/24/2013 529 533 520 524.81 258550
7/23/2013 531.92 533 526.55 529.31 60150
7/22/2013 530 536.5 530 531.92 316650
7/19/2013 529.21 531.5 527.5 529.31 202250
7/18/2013 520 529.99 520 527.21 413850
7/17/2013 521 524 514.5 519.89 188100
7/16/2013 520 522.7 519.2 520.41 104550
7/15/2013 527.05 530 518.19 519.74 330300
7/12/2013 529.99 530 523.51 526.08 27000
7/11/2013 531 533 523 524.93 89400
7/10/2013 530 536.99 528 531.71 169550
7/9/2013 526 535.9 526 530.7 355750
7/8/2013 519.41 528 519.41 524.67 216650
7/5/2013 515 520.25 515 519.41 281550
7/4/2013 513 523.9 513 515.84 633050
7/3/2013 508.99 513 503.15 510.86 432200
7/2/2013 506 512.3 504.7 507.51 267350
7/1/2013 505.99 509.99 502 504.87 70300
6/28/2013 495.01 500 492 497.37 235700
6/27/2013 495.85 497.35 492.01 493.19 72200
6/26/2013 497.73 507 492 493.99 240200
6/25/2013 492.28 501 492.5 497.73 150700
6/24/2013 502 502 485 492.28 255600
6/21/2013 502 504 498 499.3 512500
6/20/2013 504.61 511.3 501.11 503.4 200800
6/19/2013 504 506.75 502.1 504.61 172800
6/18/2013 500.65 506 498 500.37 495500
6/17/2013 507.85 507.85 500 500.85 216800
6/14/2013 514.99 514.99 505 506.25 467700
6/13/2013 509.32 516.99 511 513.02 636300
6/12/2013 505.69 511.5 506 509.32 449400
6/11/2013 509.5 510.98 504.5 505.69 189000
6/10/2013 512 513.89 507.45 508.62 311300
6/7/2013 516.67 519.9 510.2 511.77 203200
6/6/2013 520 520.5 510.05 516.67 773900
6/5/2013 525 530 510 518.79 1719400
6/4/2013 521 528.49 518 524.65 891900
6/3/2013 512.9 523.75 510 521.52 848500
5/31/2013 508 515 508 511.94 353400
5/30/2013 506.25 512 501.9 507.76 577600
5/29/2013 511.26 513.48 505.01 506.7 459000
5/28/2013 500 514.8 500 508.7 828300
5/27/2013 503 505 495.01 498.79 273200
5/24/2013 508.75 510.5 502.5 503.9 173500
5/23/2013 512.85 522.8 505 507.28 1933700
5/22/2013 504.25 512.89 503 510.56 1648500
5/21/2013 499.99 503.99 497 499.18 2485800
5/20/2013 496.1 497.9 493 496.92 495000
5/17/2013 498 500 492.12 494.33 206800
5/16/2013 494.01 499.99 491 494.12 359300
5/15/2013 492.5 502 486 495.95 475700
5/14/2013 494 496 492.6 494.03 292000
5/13/2013 496.5 498.9 492.1 493.45 477700
5/10/2013 480.25 493.25 479.99 487.83 798800
5/9/2013 481.85 483.05 479 480.46 364600
5/8/2013 480 488.5 480 483.35 943200
5/7/2013 484.17 483.9 477 479.71 227200
5/6/2013 481 486.9 480 484.17 1002500
5/3/2013 474.5 481.8 473 480.12 792900
5/2/2013 470.4 474.5 468 470.57 130500
4/30/2013 470 471.5 466.25 470.17 82800
4/29/2013 468 469.99 468 468.88 24600
4/26/2013 466 471 465.1 470.17 168900
4/25/2013 464 469.89 464 468 64200
4/24/2013 464.49 467 464 465.04 245600
4/23/2013 463.88 464 461 463.39 134200
4/22/2013 460.01 464.97 459 460.36 296100
4/19/2013 463.5 464 461 461.56 92100
4/18/2013 457.8 465.4 457.5 464 592600
4/17/2013 460 460 456 456.31 178500
4/16/2013 470 470 452.4 456.24 1075000
4/15/2013 473.99 476.44 472 472.38 377600
4/12/2013 482.5 482.65 472.1 475.16 197300
4/11/2013 474.11 485.15 474.11 482.07 600200
4/10/2013 475.4 477.5 474 475.08 53300
4/9/2013 473.64 478.99 473.64 475.75 141600
4/8/2013 472.85 476.8 472.85 473.64 91800
4/5/2013 470.26 475 468.61 472.85 399300
4/4/2013 470.56 471 469 470.26 292700
4/3/2013 462 472.35 460 470.56 863500
4/2/2013 458.97 463.89 458.1 461.95 347100
4/1/2013 456.45 459.9 455 458.17 424300
3/29/2013 453.5 455.19 452.5 453.63 50300
3/28/2013 453.41 454.85 452.35 453.01 62600
3/27/2013 451.56 455.88 451.5 453.41 46400
3/26/2013 456.5 456.5 448 451.56 158700
3/25/2013 459.75 459.75 454.5 455 136800
3/22/2013 456.75 459.5 456.5 457.81 106900
3/21/2013 453 458 453 456.38 75700
3/20/2013 451 454.7 451 453.38 53200
3/19/2013 450 453.9 450 452.39 128900
3/18/2013 448.01 450.49 444 449.1 149600
3/15/2013 451.75 454.5 445.11 448.64 381000
3/14/2013 459 459 453 453.97 165800
3/13/2013 463 466.05 456.5 458.02 366800
3/12/2013 453 463 453 462.18 168800
3/11/2013 482.9 484.25 467 473.08 330400
3/8/2013 483 484.44 477.25 480.49 70900
3/7/2013 482.01 484 481.5 483.25 21500
3/6/2013 485.21 488.5 481 481.47 135400
3/5/2013 479 486.25 479 485.21 308200
3/4/2013 477.25 482.48 477.25 478.88 108700
3/1/2013 483.99 483.99 477 479.13 380000
2/28/2013 486.99 487.95 478.01 480.32 376100
2/27/2013 485 487 480.5 485.78 601500
2/26/2013 481.98 484 479 481.38 305200
2/25/2013 482.89 484 479.25 479.98 108400
2/22/2013 482 483.5 479.5 482.89 183600
2/21/2013 477 483.84 477 481.44 489800
2/20/2013 470.01 478.65 470 477.96 266000
2/19/2013 478 478 468.46 470.28 186700
2/18/2013 479 479.89 476.5 477.36 35800
2/15/2013 479.35 480.1 478 478.63 380000
2/14/2013 479.85 481.82 476.6 478.82 96400
2/13/2013 475 479.75 474.2 478.94 413500
2/12/2013 478 478.25 473.4 473.67 73500
2/11/2013 471 480.5 471 477.33 346400
2/8/2013 467.99 475.99 467.15 474.36 203300
2/7/2013 466.5 473 464 468.98 223700
2/6/2013 455.8 471.9 455.8 466.69 582900
2/4/2013 453.5 456.98 453.5 454.89 111400
2/1/2013 452.65 455.3 450.8 454.58 64400
1/31/2013 454 454.18 451.11 452.02 144600
1/30/2013 454.45 456.01 452.8 453.22 115000
1/29/2013 455.9 456 452.9 454.31 117300
1/28/2013 454 458.5 449.25 454.56 510100
1/24/2013 452 456.5 450 455.51 291000
1/23/2013 451.8 454 448.5 449.24 167000
1/22/2013 443.84 453.89 442.9 451.91 635700
1/21/2013 437.96 442.5 436 440.64 199800
1/18/2013 433.89 438 432 437.16 247500
1/17/2013 428.37 432 425.25 427.26 118400
1/16/2013 425.5 428 422.11 426.8 134300
1/15/2013 431.5 431.5 424 424.93 446900
1/14/2013 434.51 434.51 431 432.63 81400
1/11/2013 432.23 435.15 430.75 434.51 251700
1/10/2013 435.8 435.9 431.25 432.23 116500
1/9/2013 433.9 437.25 433 436.87 212100
1/8/2013 432.99 434.5 432.75 433.81 165100
1/7/2013 432.16 434.39 430.1 432.22 206800
1/4/2013 431.97 436 431.97 435.09 103200
1/3/2013 433.6 435 430.52 431.79 67500
1/2/2013 435.25 435.99 430.5 432.7 250800
1/1/2013 437.9 439 435.5 436.12 52700
12/31/2012 443 446 436.16 437.54 762300
12/28/2012 438.25 443.49 438.25 442.82 331900
12/27/2012 440.25 441.4 437.75 438.36 122500
12/26/2012 435 442.1 434.99 440.67 516700
12/24/2012 430.01 436 430.01 435.36 345600
12/21/2012 430 433 429.75 430.94 168000
12/20/2012 430 432.5 429.03 430.07 231600
12/19/2012 423.96 430.5 423.96 430.24 792900
12/18/2012 421.13 424.99 420.6 422.82 68200
12/17/2012 424 425.25 420 421.13 190400
12/14/2012 424 425 422.52 422.89 63000
12/13/2012 425.5 425.5 422 423.02 165600
12/12/2012 426 426.48 424 424.34 99700
12/11/2012 426.5 428.9 424.53 425.13 284000
12/10/2012 424.29 431 424 424.98 924600
12/7/2012 422.01 425.89 420.7 424.29 321500
12/6/2012 422.98 423.5 421.07 421.53 90500
12/5/2012 422.3 423.25 421.52 422.08 52300
12/4/2012 423.9 425.89 421.56 422.26 246400
12/3/2012 425.85 426.05 422.51 423.31 233800
11/30/2012 427.65 431 425.01 425.85 571000
11/29/2012 424.55 427.75 424.1 426.93 161800
11/28/2012 424 425.5 422 423.54 211500
11/27/2012 423.51 425.25 422.5 423.02 131500
11/26/2012 422.68 424.98 421.7 424.1 50100
11/23/2012 422.6 424.5 421.5 421.52 118700
11/22/2012 423.01 424.4 422.4 422.61 93600
11/21/2012 427.9 430 422.15 423.07 70500
11/20/2012 426.3 427.8 425 425.22 138500
11/19/2012 426.4 426.4 425 425.31 20000
11/16/2012 425.03 427 425.03 425.94 227700
11/15/2012 426.2 427.5 424.96 425.03 219800
11/14/2012 425.38 427.5 424.5 425.01 335200
11/13/2012 425.1 427.2 422.8 423.94 355300
11/12/2012 427.9 427.9 425 425 389700
11/8/2012 425.2 427.7 424 425.26 786100
11/7/2012 424.99 426.75 423.99 424.89 1128400
11/6/2012 423 425.8 421.25 423.11 245300
11/5/2012 430 430.8 423 424.61 406400
11/2/2012 414 431.5 414 429.5 1586200
11/1/2012 412 417 410.3 414.09 405900
10/31/2012 405.01 412.5 405 409.97 417100
10/30/2012 405.11 406 404.6 404.67 49800
10/25/2012 405.6 408 404.5 405.33 262600
10/24/2012 406.6 408.7 405.02 407.81 116900
10/23/2012 407 410 406.5 407.19 207700
10/22/2012 408.4 411 405.5 406.81 399000
10/19/2012 408.75 408.75 404.25 405.97 268100
10/18/2012 410 411.25 404.75 407.29 634100
10/17/2012 413.1 414 410.11 410.86 267900
10/16/2012 415.5 415.99 412.6 413.18 193600
10/15/2012 417.25 419.99 414.5 415.23 334000
10/12/2012 419.1 421.5 415 416.4 711700
10/11/2012 419.55 422.5 417.2 418.26 563900
10/10/2012 417.2 425.99 416.85 419.67 1010700
10/9/2012 450 451.5 447.51 450.86 331400
10/8/2012 453 453 447.5 450.29 421500
10/5/2012 452.5 455 450.6 453.44 491500
10/4/2012 449.01 451.5 448 450.7 173700
10/3/2012 450.85 454 448.5 449.06 325300
10/2/2012 440.6 458.3 440.6 450.85 1839500
10/1/2012 433.2 444 433 440.1 645300
9/28/2012 431.45 433.84 430.05 433.36 274300
9/27/2012 430.25 430.8 427.5 430.14 194000
9/26/2012 429.05 430.75 427.11 429 209000
9/25/2012 429.29 429.8 427.01 427.98 257700
9/24/2012 432.25 435.4 427.62 428.58 781200
9/20/2012 438 438 429.8 430.7 983600
9/19/2012 431.9 439.99 430.6 438.66 1616800
9/18/2012 427 432.15 425.5 431.4 1140100
9/17/2012 422.5 433.6 421 426.33 1460400
9/14/2012 422.25 423.5 419.01 420.32 274300
9/13/2012 422.15 423.4 419.06 419.99 206500
9/12/2012 417 422.99 416.77 421.59 592200
9/11/2012 417.11 417.9 416.11 416.93 86700
9/10/2012 417.99 422 416.01 416.97 560700
9/7/2012 417 419.5 413.51 417.83 601600
9/6/2012 426.95 427.8 414.02 416.07 1176400
9/5/2012 430 432.3 424.06 425.11 317500
9/4/2012 430.25 430.75 428.5 429.17 137700
9/3/2012 433.2 433.24 428.5 429.3 264300
8/31/2012 429.25 434.3 428 431.38 650000
8/30/2012 422.6 434.5 421.9 430.68 1339600
8/29/2012 424.75 424.75 421 421.41 85100
8/28/2012 423.42 426.48 422.01 422.63 338500
8/27/2012 420.05 424.5 419.1 422.96 307800
8/24/2012 423.5 427 419.5 421.4 527700
8/23/2012 422 425.3 421.2 423.47 313700
8/16/2012 420.94 422.8 417.5 420.33 166600
8/15/2012 423 427.8 419.5 420.4 547100
8/13/2012 409.5 420.43 406.5 419.92 932800
8/10/2012 404.6 404.6 399.11 400.41 52900
8/9/2012 402 406 401 402.35 144700
8/8/2012 399 404.9 398.7 403.89 302700
8/7/2012 397.1 401.55 397 399.91 376700
8/6/2012 397.5 398.85 396 396.67 85100
8/3/2012 396.9 397.99 395.1 396.16 43500
8/2/2012 396.01 398.98 396.01 397.52 196600
8/1/2012 393.49 396 393 395.45 208800
7/31/2012 388.06 394 388.06 392.9 301000
7/30/2012 388.5 391.25 387.25 389.51 108400
7/27/2012 387.53 389 387.5 388.37 77900
7/26/2012 386.92 390.5 386.55 387.12 137500
7/25/2012 385.95 389 385 386.92 130400
7/24/2012 385 385.35 384 384.81 30900
7/23/2012 387.1 387.75 385 385.24 68100
7/20/2012 389.98 391.5 387.98 388.13 110694
7/19/2012 389.99 391 387.52 388.31 133870
7/18/2012 386.52 392.5 386.52 390.55 431747
7/17/2012 384.7 390 384.7 389.14 287682
7/16/2012 385.99 385.99 382.65 383.68 105193
7/13/2012 386 387.1 382.5 383.84 162208
7/12/2012 383 390 383 385.25 811331
7/11/2012 387.5 387.84 383 383.34 308388
7/10/2012 381.01 386.4 380 385.35 337941
7/6/2012 378.99 382.25 376.5 381.6 241734
7/5/2012 376.5 378.56 374.3 377.69 104241
7/4/2012 378.99 381.99 375.1 375.93 460929
7/3/2012 375.9 375.99 371.5 375.35 251342
7/2/2012 368.99 375.09 368.99 374 495336
6/29/2012 365.5 369 363.5 366.94 337909
6/28/2012 364.75 368.7 364.75 366.51 561689
6/27/2012 362.95 365 359 363.8 216426
6/26/2012 360.11 361.9 360 361.51 137847
6/25/2012 367 367 360.01 360.2 177038
6/22/2012 359 363.5 357.15 362.19 213302
6/21/2012 360.15 361 357.55 358.94 193554
6/20/2012 359.1 363.39 359.1 362.09 53672
6/19/2012 361.55 362.75 359.99 361.99 147073
6/18/2012 362.8 363.8 360 361.86 261836
6/15/2012 360 365 357.7 359.9 499019
6/14/2012 352.3 362.9 352.3 358.93 631302
6/13/2012 354 355.9 349.71 351.79 445688
6/12/2012 359.34 359.34 353.12 354.02 287708
6/11/2012 359.9 361 359 359.34 179587
6/8/2012 362 362.8 355 357.6 393777
6/7/2012 363.95 364.79 360.75 362.2 109471
6/6/2012 362.45 364.9 360.2 362.76 340804
6/5/2012 366 366.5 361.02 361.73 349215
6/4/2012 372.5 372.5 364.5 365.37 380157
6/1/2012 368.37 376.94 368.35 371.94 993380
5/31/2012 368.15 372.33 367.01 368.06 401251
5/30/2012 365.4 375.3 364.31 370.92 1701568
5/29/2012 368.2 369.01 364.6 365.39 313719
5/28/2012 366.89 370 365.65 367.29 292091
5/25/2012 368 368 364.5 365.64 282556
5/24/2012 365.03 367.35 363.1 366.26 490438
5/23/2012 369 369 365 365.43 413316
5/22/2012 364.5 370.65 364 369.24 531722
5/21/2012 363.99 364.99 361.25 363.02 76018
5/18/2012 370.99 370.99 360.11 363.25 669982
5/17/2012 371.82 374.5 370.01 370.27 295910
5/16/2012 377.75 378 371 371.82 376675
5/15/2012 373.63 378.49 373.63 377.02 449289
5/14/2012 376.94 377.5 371 373.63 324166
5/11/2012 378 379.99 373 375.1 578671
5/10/2012 382.75 384.7 376 377.91 818527
5/9/2012 385 385 381.5 383.04 690928
5/8/2012 390.6 393.4 383.5 385.54 880211
5/7/2012 397.01 399 389.11 391.15 566035
5/4/2012 394.5 397.25 393.5 394.75 724564
5/3/2012 387.5 398 387.5 392.64 617809
5/2/2012 385 389.5 385 388.05 265837
4/30/2012 392.51 393.5 386 386.74 303258
4/25/2012 381.71 392.19 381.71 387.69 1427539
4/24/2012 378 382.97 377.5 380.77 805505
4/23/2012 375.09 376.99 374.3 376.1 299631
4/20/2012 376.25 379.5 375 375.09 260203
4/19/2012 379.75 379.99 374 377.32 1133645
4/18/2012 373 380.99 373 379.68 1779174
4/16/2012 371 373 366.01 371.26 276520
4/13/2012 364.01 374.99 364 370.57 1103966
4/12/2012 368.03 369 363 363.73 412939
4/11/2012 370.99 370.99 367 367.93 496342
4/10/2012 371 373 369.5 370.27 206307
4/9/2012 374.99 374.99 370.5 371 207198
4/6/2012 375 376.11 373 374.21 404376
4/5/2012 372.75 378 372.25 374.25 2136339
4/4/2012 365.97 371.99 365.97 371.39 856330
4/3/2012 365 367 363.52 364.64 156571
4/2/2012 364.5 366.7 362.5 365.41 309167
3/30/2012 365.9 369.7 362.25 365.24 972088
3/29/2012 366.93 368.02 361.01 365.68 347961
3/28/2012 363.33 369.5 363.6 366.93 584759
3/27/2012 363.38 365.5 362.21 363.33 549300
3/26/2012 362.59 363.7 361.75 363.38 155260
3/22/2012 362.25 363.89 360.5 362.59 252961
3/21/2012 363.49 364 358.1 360.68 387814
3/20/2012 356 363 354.6 362.23 496391
3/19/2012 355.51 359.99 352.89 354.55 457283
3/16/2012 367 367.49 356 359.42 968996
3/15/2012 366 368.39 362 366.99 753885
3/14/2012 366.99 370 365 365.65 617991
3/13/2012 370.96 370.96 364 364.58 406154
3/12/2012 371.89 372.9 368.02 369.38 954597
3/9/2012 387 389 384.1 385.4 873355
3/8/2012 386.5 388.8 384.05 387 503392
3/7/2012 389.88 389.88 384.11 384.96 471591
3/5/2012 388.49 392.2 383.51 390.63 1373458
3/2/2012 381.1 388 380.01 386.83 1356974
3/1/2012 380.5 381.7 377.15 380.06 1169029
2/29/2012 380 383.8 378.32 379.73 1117424
2/28/2012 382.49 383 377.28 379.17 873884
2/27/2012 378 383.44 374.25 381.09 1711419
2/24/2012 372 378.5 371 377.27 1252183
2/23/2012 372.01 372.49 370 370.64 276270
2/22/2012 374 376 372 372.46 534069
2/21/2012 373 375.44 372 373.04 637446
2/20/2012 372.8 374.9 371.5 371.99 544838
2/17/2012 366.85 374.5 366.85 371.11 1967003
2/16/2012 366.2 367.74 365.25 366.19 247043
2/15/2012 366.25 367 365.2 365.59 201401
2/14/2012 365 367 365 366.35 214024
2/13/2012 365.8 365.8 364.25 365.19 202720
2/10/2012 365 366.02 363.5 365.65 530780
2/9/2012 366 366.1 364 365.06 287240
2/8/2012 368.8 368.99 363.6 365.31 448332
2/7/2012 367.33 369.01 365.2 366.53 609502
2/6/2012 362.35 367.5 361 365.9 1014807
2/3/2012 359.4 363.6 358.3 361.45 633993
2/2/2012 360 360.1 355.2 359.4 1501158
2/1/2012 363.2 364.6 361.15 362.27 881841
1/31/2012 359.9 364.2 358.7 361.49 698579
1/30/2012 360 365.5 359 359.9 1058779
1/27/2012 364 367 362.55 364.69 1228401
1/26/2012 365.25 368.24 363.7 364.33 894936
1/25/2012 365.99 368.2 362.99 365.37 1850497
1/24/2012 371 371.5 365 366.1 1801435
1/23/2012 375.1 376.25 366.9 372.12 3808927
1/20/2012 355.31 370 352 366.29 2578139
1/19/2012 357.09 359.88 354.12 355.28 742951
1/18/2012 355.01 357.22 354.25 355.9 537823
1/17/2012 349.99 356.75 349.3 354.79 579940
1/16/2012 347 350 345.06 349.56 205984
1/13/2012 343.99 348.3 343.99 346.8 279439
1/12/2012 340.5 344.6 340.5 343.25 176556
1/11/2012 346.4 346.4 342.3 343.58 167757
1/10/2012 347 347 342 345.05 342212
1/9/2012 347 348.75 345.06 346.26 196490
1/6/2012 353.11 354 345.57 346.22 416622
1/5/2012 354.9 355.94 351.75 352.49 196290
1/4/2012 355 357.45 352.01 354.6 487534
1/3/2012 347 354.9 345.5 353.88 584859
1/2/2012 346 347.97 342.7 346.76 216055
12/30/2011 351.97 351.97 345 346.45 306304
12/29/2011 350.49 352.9 349.5 350.95 257980
12/28/2011 350.5 351 348.01 349.3 277123
12/27/2011 351.5 351.85 349 349.9 117805
12/26/2011 353.88 354.48 350.65 351.25 156309
12/23/2011 355 355.3 351.01 352.7 247633
12/22/2011 355.5 356.99 353.01 353.2 248905
12/21/2011 357.9 359.98 354.11 355.99 563035
12/20/2011 352.9 357.5 347.9 356.32 756475
12/19/2011 355.6 360 351.1 351.74 288384
12/16/2011 354 355.5 345.5 353.05 777974
12/15/2011 360.2 360.49 353.25 354.89 458899
12/14/2011 360.27 363.75 360 361.88 604955
12/13/2011 360.42 363.9 358 359.64 473546
12/12/2011 362.17 364.6 360 360.42 311569
12/9/2011 364.24 365.19 361 362.17 871865
12/8/2011 353.88 368.29 352.9 364.24 1321225
12/7/2011 353.51 357.4 352.05 353.88 322554
12/2/2011 357.14 357.38 348.4 353.51 524755
12/1/2011 356.27 360 356.58 357.14 339269
11/30/2011 356.08 358 355 356.27 205572
11/29/2011 355.19 358.5 353.06 356.08 436024
11/28/2011 358.25 356 351 355.19 565684
11/25/2011 360.18 360.94 356.5 358.25 462288
11/24/2011 352.88 360.98 351.5 360.18 990650
11/23/2011 356.44 357.6 352.1 352.88 295194
11/22/2011 360.78 362 355.55 356.44 333345
11/21/2011 362.58 364 360.02 360.78 247623
11/18/2011 363.45 363.68 360.2 362.58 295461
11/17/2011 361.1 364.49 360.5 363.45 1430951
11/16/2011 358.37 362.5 358.5 361.1 751070
11/15/2011 360.07 361.7 357.51 358.37 430508
11/14/2011 358.58 363 359.35 360.07 1133731
11/11/2011 356.23 361 356.98 358.58 704348
10/31/2011 357.51 366.75 358.51 360.45 2949743
10/28/2011 350.29 358.5 350.1 357.51 1969854
10/27/2011 350.52 353.55 345.75 350.29 672552
10/26/2011 356.26 357.75 350 350.52 621514
10/25/2011 354.41 362.1 354 356.26 992295
10/21/2011 362 361.45 352.01 354.41 767587
10/20/2011 360.64 363.5 360.05 362 528308
10/19/2011 362.81 371.97 349 360.64 2996599
10/17/2011 366.31 369.9 362.76 366.44 1450158
10/14/2011 360.44 366.75 360.01 366.31 1031936
10/13/2011 364.28 366.89 360 360.44 496531
10/11/2011 353.24 362 357 360.39 1407634
10/10/2011 369.1 386 376.9 378.24 2048910
10/7/2011 367.86 370.88 368.6 369.1 574726
10/6/2011 367.25 372.25 366.5 367.86 700400
10/5/2011 369.96 372.8 367 367.25 421888
10/4/2011 365.64 370.9 365.5 369.96 949413
10/3/2011 368.36 369.49 365 365.64 448564
9/30/2011 367.92 373.24 365.51 368.36 1741524
9/29/2011 368.05 369.99 366 367.92 659563
9/28/2011 365.03 369.4 362.75 368.05 1449026
9/27/2011 357.7 366.4 362.8 365.03 1126844
9/26/2011 369.69 367 354.29 357.7 1399730
9/23/2011 373.5 372.5 365.1 369.69 1077526
9/22/2011 378.13 378.75 371.6 373.5 1225430
9/21/2011 372.92 380.7 373.05 378.13 2300890
9/20/2011 365.5 374.99 364.11 372.92 1346412
9/19/2011 364.89 367.5 363.6 365.5 480283
9/16/2011 364.24 366.89 362.8 364.89 550853
9/15/2011 365.48 368 362.71 364.24 755267
9/14/2011 363.61 367.8 363.25 365.48 922509
9/13/2011 361.32 364.95 358.21 363.61 432043
9/12/2011 365.68 363 356.15 361.32 1789018
9/9/2011 370.83 374.99 364.6 365.68 1781070
9/8/2011 363.83 374.5 365.05 370.83 3217225
9/7/2011 364.57 367.75 361.05 363.83 1910060
8/30/2011 351.13 357.99 351.75 356.89 781503
8/29/2011 350.58 352.7 345.51 351.13 714155
8/25/2011 354.85 358.2 348.21 350.58 1279878
8/24/2011 350.25 357.4 352.12 354.85 1286469
8/23/2011 342.08 353.49 337.5 350.25 1002237
8/22/2011 336.88 344 335.1 342.08 551946
8/19/2011 344.99 339 333.5 336.88 563411
8/18/2011 349.66 348.78 344.14 344.99 358802
8/17/2011 348.44 351.55 348 349.66 614955
8/16/2011 344.18 349.5 343.01 348.44 954559
8/15/2011 348.34 349.5 343.51 344.18 614179
8/12/2011 343.27 353.49 345.54 348.34 2034390
8/11/2011 339.06 345.43 331.5 343.27 1992713
8/10/2011 329.8 342.99 337.3 339.06 1422894
8/9/2011 346.78 339.49 329.45 329.8 2859382
8/8/2011 337.52 349 325.25 346.78 1189421
8/5/2011 354.79 349 337.06 337.52 2589552
8/4/2011 353.21 356.25 348.25 354.79 884846
8/3/2011 361.46 360.3 350.99 353.21 640019
8/2/2011 362.99 363.5 360.11 361.46 221526
7/28/2011 363.54 366 350 359.33 3208917
7/27/2011 382.18 382.79 363.2 363.54 3735088
7/26/2011 381.17 385.01 381.52 382.18 561999
7/25/2011 382.72 384 380.51 381.17 318265
7/22/2011 382.1 386.5 381.25 382.72 509924
7/21/2011 385.09 385 380.6 382.1 882936
7/20/2011 390.34 390.67 384.5 385.09 1171830
7/19/2011 384.07 391.69 383.6 390.34 2242811
7/18/2011 380.37 384.85 376.25 384.07 1807948
7/15/2011 373.21 381.45 375.1 380.37 1576321
7/14/2011 374.03 374.49 371.52 373.21 303134
7/13/2011 373.3 376.3 373.3 374.4 572530
7/12/2011 374.37 374.97 371.03 372.21 544023
7/11/2011 373.98 377.15 372.5 372.99 682097
7/8/2011 374 374.4 370.71 372.74 405658
7/7/2011 372.5 378.75 372.01 373.73 1839080
7/6/2011 374 375.3 371.01 371.78 1037353
7/5/2011 364.75 374.45 364.75 372.7 2722819
7/4/2011 359.52 364 358.2 362.96 669963
7/1/2011 361.37 361.5 358.3 359.52 310214
6/30/2011 359.9 361.9 358.15 359.01 538236
6/29/2011 361.45 366.2 358.05 359.66 1108559
6/28/2011 361.99 362.74 358 359.96 571798
6/27/2011 365 365.74 362 362.56 518901
6/24/2011 367 368.9 363.85 365.05 1067014
6/23/2011 360.25 370.75 360.25 368.12 3120742
6/22/2011 360.45 364.5 358.4 359.8 1842915
6/21/2011 348.44 359.75 348 358.87 2082717
6/20/2011 353.09 353.1 346.5 347.34 584608
6/17/2011 355 356.2 351.1 352.26 734354
6/16/2011 354.35 354.45 351.3 353.58 635229
6/15/2011 356.9 359.59 353.56 354.13 1170001
6/14/2011 352.89 356 352.55 354.77 329327
6/13/2011 355 356.74 351.66 352.58 488952
6/10/2011 355.38 357 353.02 355.05 821743
6/9/2011 356.64 359.74 353.5 354.08 915173
6/8/2011 362.47 364.9 355 355.7 2801718
6/7/2011 343.19 359.47 342 359.47 5144290
6/6/2011 333.7 345.99 333 342.36 3914321
6/3/2011 336.6 338 334.5 337.09 658781
6/2/2011 340.75 341.25 337.03 337.58 959937
6/1/2011 334.7 341.18 334.25 340.2 1879676
5/31/2011 334.02 334.4 332 333.44 496811
5/30/2011 336.7 337.99 334.02 334.3 594578
5/27/2011 334.8 336.9 333.2 335.64 1680644
5/26/2011 333.5 337.5 332.36 333.97 1889198
5/25/2011 333.5 334.99 332.6 333.03 1171032
5/24/2011 329.5 332.7 329.01 331.35 1106242
5/23/2011 328 330 326.55 329.12 623853
5/20/2011 326 329.5 325.03 328.89 736022
5/19/2011 326.3 327.2 325.55 325.89 202392
5/18/2011 326.25 326.9 324.9 325.12 190205
5/17/2011 325.1 328 325.01 325.62 342353
5/16/2011 327.4 327.4 324.03 325.28 233590
5/13/2011 326.29 328 325.1 327.06 329266
5/12/2011 328.02 328.5 325.65 326.17 440440
5/11/2011 329.01 331 328 328.23 1631059
5/10/2011 326.88 329.3 325.11 328.7 1763177
5/9/2011 324.2 327.35 323 325.94 971149
5/6/2011 325.99 326.45 321.1 323.12 658505
5/5/2011 323.26 326.49 323.26 326.1 703630
5/4/2011 327.5 328.8 321.26 323.04 1547303
5/3/2011 327.75 327.75 324.5 326.91 740526
5/2/2011 330.07 332 326 327.66 1405342
4/29/2011 326.08 330.99 325.6 328.4 2542722
4/28/2011 325.44 326.7 324.8 325.59 414451
4/27/2011 327.6 328.5 324.25 325.44 887806
4/26/2011 325 326.9 322.75 325.96 351590
4/25/2011 326.99 327 324.71 325.56 362867
4/22/2011 326.16 328.97 326 326.46 1358213
4/21/2011 325 329.3 325 326.72 2349209
4/20/2011 319.39 326.35 318.16 325.63 1954743
4/19/2011 322.5 322.5 318.4 319.03 1038939
4/18/2011 322.91 324.9 321.55 322.49 768430
4/15/2011 323 323.94 319.5 322.91 1281293
4/14/2011 325.5 327.25 322.01 322.73 904350
4/13/2011 325.8 327.39 323.3 325.11 1029554
4/12/2011 327.96 328.49 324.6 325.25 777073
4/11/2011 331.5 332.45 327.57 327.96 1132231
4/8/2011 323.2 331.85 323 330.62 4752541
4/7/2011 322.8 323 321 322.55 461868
4/6/2011 323.36 325.4 321.05 322.31 1267190
4/5/2011 324 324 319.2 322.31 1150915
4/4/2011 326.48 326.49 322.67 323.03 816654
4/1/2011 326.49 327.49 324.11 325.21 1046195
3/31/2011 327.12 329 324.25 325.09 1528875
3/30/2011 329 329.39 324 326.78 1238305
3/29/2011 322.5 327.97 322.16 326.16 2734067
3/28/2011 319.5 323.4 319.5 321.04 1358787
3/25/2011 323.98 325.49 319.01 319.77 2075702
3/24/2011 316.35 322.8 316 322.01 2926796
3/22/2011 314.05 318.1 314.05 314.8 1786159
3/21/2011 318.8 319.49 310.6 312.17 1488129
3/18/2011 324 324.9 318 318.57 2219177
3/17/2011 316 324.36 316 322.4 4294710
3/16/2011 313.74 315.64 309.6 313.64 2064589
3/15/2011 319.4 319.4 307.5 310.24 3578866
3/14/2011 318.8 321.8 317.55 319.13 613893
3/11/2011 321.5 322.88 318.11 318.72 1467212
3/10/2011 320 326 319.52 322.29 4628615
3/9/2011 317.55 322.26 317.55 320.67 1891259
3/8/2011 317 319.5 315.5 317 565453
3/7/2011 321.99 325.1 316.01 317.6 2302899
3/4/2011 315.9 326.9 314.6 321.2 4173090
3/3/2011 317.85 319 314 316.3 1642293
3/2/2011 309 319.85 304 317.13 4501700
3/1/2011 294.25 306.99 294.25 306.29 2969686
2/28/2011 280.3 294.8 280.3 292.38 1348116
2/25/2011 292.25 292.25 277.09 281.89 4314573
2/24/2011 290.52 294.8 290.5 291.67 1140557
2/23/2011 297.89 300.5 287.7 290.16 2272791
2/22/2011 307.75 308.25 296.21 297.23 1760087
2/21/2011 309.99 309.99 306.16 306.82 267707
2/18/2011 315.56 318 313.3 317.5 773372
2/17/2011 315.61 316.6 313.01 314.56 369320
2/15/2011 313 317.1 312.5 315.12 911085
2/14/2011 310.6 314.75 308.6 311.16 810901
2/11/2011 320.89 321.75 310.5 312.3 1874457
2/10/2011 325.9 325.99 319.7 320.57 837871
2/9/2011 328.96 328.96 324 325.23 1579138
2/8/2011 331.49 331.49 327.8 329.21 473038
2/7/2011 332 332.5 328.35 331.14 899750
2/4/2011 330.99 333 329 331.78 1503653
2/3/2011 328.01 331.15 325.32 330.09 1050375
2/2/2011 329.5 330.85 322.6 325.64 1955164
2/1/2011 326.3 329.71 323.1 327.03 2082547
1/31/2011 332.5 337.33 321.5 324.77 3516069
1/28/2011 330.1 333 327.25 328.91 1680062
1/27/2011 328.99 332 328.4 328.98 833850
1/26/2011 328.45 334.97 327.5 328.57 2365414
1/25/2011 325.4 328.47 325.4 327.32 619417
1/24/2011 328.49 329 324.75 325.4 1766226
1/21/2011 333.35 334.75 326.79 327.56 1729885
1/20/2011 339.55 339.8 331 332.49 1965965
1/19/2011 335 340.99 331.78 337.74 3669316
1/18/2011 340 341.5 332.01 334.2 2289591
1/17/2011 334.9 341.49 332.5 338.4 2157523
1/14/2011 333.9 335.6 330.5 333.34 2125209
1/13/2011 328.05 335.25 328.05 332.1 4143367
1/12/2011 328.75 332.39 326.5 327.44 2719867
1/11/2011 324.98 328.65 320.5 326.6 2623414
1/10/2011 324.9 327.49 321.1 322.79 2891765
1/7/2011 320.1 322.78 315 321.71 4770840
1/6/2011 308.5 321.89 307.31 318.55 4496890
1/5/2011 305.78 310.98 305.52 306.94 1737260
1/4/2011 296.2 309 295.75 307.65 4951077
1/3/2011 292.06 297.49 288.26 294.66 1777845
12/31/2010 299.6 300.8 294.3 295.96 1689864
12/30/2010 290.5 299.74 290.1 298.12 5260865
12/29/2010 290.99 290.99 288.02 289.61 880057
12/28/2010 293.5 294.4 289 290.1 920137
12/27/2010 291.95 293.84 291.02 292.86 1183609
12/24/2010 288.5 292.5 287 291.23 1963884
12/23/2010 292.45 293.58 287.1 287.54 2100385
12/22/2010 293.4 294.3 290.5 291.69 2100582
12/21/2010 294.2 294.79 290.55 292.45 1214937
12/20/2010 295.7 299 292.5 293.33 1983814
12/15/2010 288.65 296.38 288 293.15 5006170
12/14/2010 288.6 290.55 287.21 288.04 1496511
12/13/2010 292.7 293.65 287.51 288.17 1095673
12/10/2010 286.89 293.39 286.15 291.51 3087997
12/9/2010 289.5 293.8 285.37 285.95 2923957
12/8/2010 276.5 289.81 276.5 289.81 5976235
12/7/2010 274.2 277 272.2 276.01 1259113
12/6/2010 277 277.8 273.12 273.73 1078028
12/3/2010 274.16 277.9 273.51 275.19 2404681
12/2/2010 269.9 273.85 268.7 273.17 2310143
12/1/2010 270.99 274.2 266.5 267.38 2216541
11/30/2010 268.7 272.4 267.1 270.17 3377178
11/29/2010 265 268.85 264 266.87 1389159
11/26/2010 267.99 269.25 264.55 265.25 868977
11/25/2010 267 268.4 265.51 267.93 1328954
11/24/2010 264.7 270.74 264.11 265.45 3022742
11/23/2010 271.25 272.25 263.62 265.46 4061864
11/22/2010 255.6 268.36 255.5 268.36 5614680
11/16/2010 256 257.2 254.6 255.59 988502
11/15/2010 251 255.1 250.2 254.43 1174187
11/12/2010 252.75 253.79 249.25 249.98 1377795
11/11/2010 254.5 256.6 253.05 253.92 1652254
11/10/2010 260.5 261 252.96 253.48 2282979
11/8/2010 258 262.4 257.06 259.44 3428240
11/5/2010 248 257.5 248 256.02 4201034
11/4/2010 242.5 248 242.15 246.32 1607991
11/3/2010 244.6 247 241 241.79 2072577
11/2/2010 241.99 245.44 241.99 244.61 1994673
11/1/2010 243.5 244.5 239 239.32 776928
10/29/2010 244.39 244.5 242.01 242.42 616558
10/28/2010 243.27 246.45 242.71 245 1680250
10/27/2010 242.8 246 242.01 242.93 973735
10/26/2010 245.5 247 241.1 242.3 1199073
10/25/2010 243.99 247.48 243 245.39 1810427
10/22/2010 236.85 244.3 236.85 243.22 3153259
10/21/2010 234.75 238.35 233.8 236.42 1515495
10/20/2010 231.49 234.5 231.01 234.14 405326
10/19/2010 232.69 233.33 231.56 232.31 335242
10/18/2010 231.38 234.95 231.2 231.81 614823
10/15/2010 247.9 250.25 246.52 248.88 792493
10/14/2010 250 251.24 246.9 247.41 914545
10/13/2010 248.5 250.85 248.5 250 901601
10/12/2010 245.5 249.38 244.76 248.56 825650
10/11/2010 244.55 245.89 243.6 245.42 611245
10/8/2010 242.4 245.3 240.8 244.55 1503239
10/7/2010 239.99 241.99 239.52 241.25 1059362
10/6/2010 239.99 241.5 239.12 239.52 1030760
10/5/2010 237.1 240.25 237 239.14 2001726
10/4/2010 234.99 237.3 234.55 237.09 1121512
10/1/2010 235 237 232.75 234.64 1860629
9/30/2010 236.15 238 234.26 237.13 3487884
9/29/2010 235 236.4 233.5 235.79 937384
9/28/2010 234.3 236.98 234.3 234.83 1804014
9/27/2010 231.25 235.95 230.5 233.85 729631
9/24/2010 230.3 233.7 230.05 232.11 418932
9/23/2010 233 233.5 231 231.46 234107
9/22/2010 235 235.48 232.31 232.83 389226
9/21/2010 238.88 239 234.26 235.02 711178
9/20/2010 238.25 240.01 237.75 238.21 1199022
9/17/2010 235.5 238.44 233.41 237.87 1138983
9/16/2010 237 237.9 234.01 235.22 1633655
9/15/2010 233.6 235.9 232 234.29 1432476
9/14/2010 230.15 234.49 230.15 233.63 1501909
9/9/2010 227 229.44 226 228.35 835346
9/8/2010 224.65 227.45 222.25 227.06 986091
9/7/2010 222 224.28 221.21 224.02 176545
9/6/2010 221.27 223 219.05 221.92 338424
9/3/2010 224.99 224.99 220.37 221.97 306391
9/2/2010 224.55 226.6 222.7 223.39 823375
9/1/2010 224 226 220.25 225.27 914654
8/31/2010 216.5 226 216.5 224.16 2178890
8/30/2010 216.8 218.25 215.4 215.83 177290
8/27/2010 215.45 217 214.75 216.48 187683
8/26/2010 216.05 216.96 213.17 214.84 293580
8/25/2010 216.3 217.9 214 214.93 435608
8/24/2010 220.01 221 216.2 216.64 361643
8/23/2010 222.95 223.9 219 220.16 210561
8/20/2010 220.9 223.5 220.05 222.92 460621
8/19/2010 219.2 222.95 218.9 221.83 569441
8/18/2010 221 222.1 218.51 219.23 469249
8/17/2010 216.95 221.39 216.25 220.49 601333
8/16/2010 223.9 223.9 215.7 216.25 638639
8/13/2010 221.5 223.7 221 222.91 304394
8/12/2010 224 224.49 220.51 221.36 224968
8/11/2010 224.11 226.5 223.17 223.88 632964
8/10/2010 224.5 226.7 221.2 224.64 946078
8/9/2010 232.5 232.88 220.69 224.39 2461178
8/6/2010 232.52 234.45 231.51 232.3 695843
8/5/2010 235.65 236.45 232.11 232.57 650384
8/4/2010 237 238.75 234.2 235.1 1396982
8/3/2010 233.11 236.95 233.11 236.19 1335417
8/2/2010 233.1 236 232.1 235.01 1056333
7/30/2010 235.29 238.9 234.3 237.74 1885796
7/29/2010 236.24 237.2 234.4 234.67 1263515
7/28/2010 233.3 237.74 233.25 235.85 2195649
7/27/2010 230.79 234.35 229.62 233.64 896494
7/26/2010 231.45 231.89 229.4 229.84 449546
7/23/2010 233.4 235.74 230.5 231 1893073
7/22/2010 234 235.02 232.01 232.59 638121
7/21/2010 235.89 235.89 231.7 233.7 1579670
7/20/2010 229.98 236.1 228.8 235.15 3496436
7/19/2010 228 231.9 228 229.21 934878
7/16/2010 226.89 227.5 224.5 226.88 717801
7/15/2010 229 230.61 226.05 226.67 1120301
7/14/2010 229.5 231.5 228.2 228.63 1518099
7/13/2010 223 229.25 221.31 228.47 2265434
7/12/2010 221.8 224.99 221.5 222.04 1478833
7/9/2010 217.2 222.99 216.1 221.42 2328280
7/8/2010 216.25 218 214.9 216.94 1199857
7/7/2010 212.9 215.9 209.99 215.58 1483674
7/6/2010 214.51 215.3 210.13 211.97 450833
7/5/2010 214.98 215.1 213.86 214 55076
7/2/2010 215.5 215.5 214 214.15 65002
7/1/2010 216.25 216.5 214.8 215.31 124418
6/30/2010 217.25 217.25 215.06 215.9 401367
6/29/2010 216 217.45 214 216.86 840953
6/28/2010 217.74 220.3 215 215.36 1513801
6/25/2010 217.05 218.4 215 216.76 749626
6/24/2010 215.9 219.5 215.5 217.4 1681820
6/23/2010 216.95 217.88 216 216.14 1037053
6/22/2010 216 219.6 215.5 217.2 3184707
6/21/2010 214.5 217 213.5 215.87 1503379
6/18/2010 217.25 218.7 213.11 214.11 2123763
6/17/2010 213.46 216.74 210.3 216.11 2332415
6/16/2010 210.49 216.5 209.69 213.46 2395880
6/15/2010 211.5 213.5 207.9 210.49 1396961
6/14/2010 212.73 214.99 209.25 210.39 1524174
6/11/2010 214.25 217 214.05 215.53 430271
6/10/2010 220.45 220.45 213.12 214.25 1056188
6/9/2010 220.5 222.2 219 219.72 1139552
6/8/2010 222.01 222.65 220 220.8 858498
6/7/2010 218.8 224.1 218.1 222.17 1599457
6/4/2010 220.9 221.65 217.8 220.98 1157160
6/3/2010 217.9 221.99 216.65 220.29 3521852
6/2/2010 218.5 219.9 214.5 216.32 5831427
6/1/2010 217.25 218.9 215.32 217.23 694294
5/31/2010 220.85 220.85 216 216.68 486548
5/28/2010 219.39 222.65 217.51 220.23 1508327
5/27/2010 222.02 223.14 217.25 217.86 1389642
5/26/2010 220 223.5 217.21 222.59 1301359
5/25/2010 222.99 222.99 215 218.73 1776178
5/24/2010 227.01 228.5 220.9 222.42 993113
5/21/2010 230.05 230.05 226.5 227 1562845
5/20/2010 232.11 233.8 231 231.58 453508
5/19/2010 232.75 235.09 229.5 234.55 1648170
5/18/2010 228 234 227.3 233.23 1178623
5/17/2010 234.01 234.01 227.9 228.31 834185
5/14/2010 236.5 236.9 233 233.47 594994
5/13/2010 234 236.7 231 236.33 720743
5/12/2010 234.25 235.3 230 233.21 977506
5/11/2010 239.49 239.9 232.5 234.05 933964
5/10/2010 236.6 238.49 235.15 237.14 768523
5/7/2010 242.51 242.51 236 236.6 2603736
5/6/2010 246.51 247.2 243.3 244.23 606438
5/5/2010 244.71 247.5 243.5 246.98 2041669
5/4/2010 242.69 246.45 242.69 245.09 1680362
5/3/2010 241.25 242.72 240.01 241.65 550859
4/30/2010 242.7 244.25 241.8 242.22 570716
4/29/2010 243.62 245.5 242.81 243.3 563634
4/28/2010 245.87 245.87 242.05 244.43 807239
4/27/2010 244 246.7 243.3 245.34 790747
4/26/2010 246.24 246.24 243.52 243.7 416348
4/23/2010 247.5 247.75 245 245.55 771625
4/22/2010 249.45 250.2 246.25 247 2685398
4/21/2010 248.17 249.5 245.25 248.17 3271288
4/20/2010 247.78 251.1 247 247.48 2277923
4/19/2010 250.5 250.5 247.22 248.3 1451983
4/16/2010 247.95 252.3 247 249.92 6140635
4/15/2010 245.51 247.49 245.51 246.5 1086915
4/14/2010 243.15 246 242.6 244.71 1166852
4/13/2010 244.5 244.5 241.7 242.21 789249
4/12/2010 248.99 249 244.01 244.5 1337919
4/9/2010 244.78 250.49 244.5 248.06 7285839
4/8/2010 243.88 245 241.5 243.35 2430574
4/7/2010 243.49 244 241.25 242.88 2663801
4/6/2010 244.39 246 241.1 242.21 2427174
4/5/2010 246.5 246.89 242 243.18 3809862
4/2/2010 236.9 246.9 236.5 244.87 9245780
4/1/2010 235.99 237.9 234.55 235.38 3230468
3/31/2010 232.51 237.34 232.51 233.84 2516333
3/30/2010 232.99 234.4 231.51 233.4 649322
3/29/2010 235.75 236.25 232 232.4 942251
3/26/2010 234.4 235.9 233.51 235.06 999728
3/25/2010 238.7 238.99 234.16 234.85 1431618
3/24/2010 230.4 238.25 230.4 237.39 4212159
3/22/2010 231.05 232.6 229.01 229.85 541835
3/19/2010 233.79 234.64 231.5 231.99 801740
3/18/2010 232.2 234.5 232.2 233.26 1018360
3/17/2010 231.06 235.8 231.05 232.2 4099628
3/16/2010 231.75 232.5 229 230.46 2002470
3/15/2010 234.95 236 230.51 231.62 2195322
3/12/2010 232.6 234.25 229.05 233.45 2562979
3/11/2010 236 238.9 235.01 237.64 977013
3/10/2010 237.89 237.9 233.7 235.8 2141588
3/9/2010 238.5 239.9 235.53 237.08 1099467
3/8/2010 236.5 239.5 236.5 237.91 1365367
3/5/2010 231.95 238.5 231 237.54 3879016
3/4/2010 229 231.9 227.8 231.12 804256
3/3/2010 230.9 231.5 226.52 227.49 668659
3/2/2010 230.22 233 229.51 230.13 1202555
3/1/2010 234 235.25 229.55 230.25 664590
2/26/2010 234 234 231.1 233.01 218796
2/25/2010 231.55 235.15 229.51 233.03 941971
2/24/2010 237.69 237.69 232 232.66 524381
2/23/2010 239.1 239.9 235.01 237.57 779706
2/22/2010 239.15 240.75 237.5 239.4 711141
2/18/2010 237.9 240.5 236.01 239.71 4763961
2/17/2010 232.1 237.15 231.01 235.61 3956909
2/16/2010 228.16 229.5 227.01 227.74 631186
2/15/2010 228.05 229 226.31 227.48 1063127
2/12/2010 234.25 235.35 230.2 230.93 3318267
2/11/2010 236.1 236.5 233 233.39 1455748
2/10/2010 233.05 237.9 233.05 235.11 3377264
2/9/2010 236 237.45 232.01 232.41 2153788
2/8/2010 232.5 236.7 230 234.51 2291214
2/4/2010 228.5 234.6 228.41 232.35 3707808
2/3/2010 224 229.7 221 228.32 4186914
2/2/2010 229.99 232.2 223.61 225.12 2134588
2/1/2010 233 233.85 229.05 230.1 675216
1/29/2010 229.5 233.25 226 231.53 1751445
1/28/2010 229.49 230.87 220.65 228.22 3732508
1/27/2010 236 237.9 228.02 228.98 2771440
1/26/2010 237.5 238.8 233.51 234.4 3027805
1/25/2010 241.9 242.1 236.01 237 1874307
1/22/2010 238.99 241 236.26 239.9 1163888
1/21/2010 243.49 244.75 236.3 238 2304082
1/20/2010 243 247.1 241.5 243.2 2921534
1/19/2010 244.15 246.5 243.5 243.66 986830
1/18/2010 247.66 247.7 243.31 243.51 1270704
1/15/2010 247.75 250.3 245.7 246.8 2591917
1/14/2010 248.49 249 245 246.35 1509817
1/13/2010 250 251.7 248 248.15 1351197
1/12/2010 250.34 251.4 247.5 249.25 1402568
1/11/2010 253.45 254 249.01 249.51 1905912
1/8/2010 245.94 252.8 244.5 251.25 4347182
1/7/2010 243.5 247.5 243.5 245.11 3100027
1/6/2010 245 248.6 241.2 242.51 3904473
1/5/2010 238 244.2 236.6 244.2 3690878
1/4/2010 231.7 237.9 230.63 237.5 2604871
12/31/2009 233.01 233.4 228.3 230.5 2942644
12/30/2009 232.5 235.1 231.55 232.9 3474875
12/29/2009 226 231.4 226 231.1 1529506
12/24/2009 227 230.2 225.5 229 2071491
12/23/2009 226.29 228 225.11 225.5 1252444
12/22/2009 225.49 227.15 224.98 226 967196
12/21/2009 224.8 225.3 222.1 224.99 659280
12/18/2009 224.2 226.75 223.25 223.75 2062422
12/17/2009 226.5 229.7 222.8 223.5 2133010
12/16/2009 225 230.7 224 226.3 3289118
12/15/2009 223.5 227.8 221.6 224 2910521
12/14/2009 217.49 223.89 217.49 223.89 1463865
12/11/2009 216.5 218 216.2 217.51 451008
12/10/2009 217.8 218.49 214.1 216.2 1037799
12/9/2009 211.5 216.4 211.05 216.25 1121704
12/8/2009 213.1 215.1 210.51 210.8 803633
12/7/2009 216.14 216.75 215.25 215.51 257854
12/4/2009 218.9 218.9 215.01 215.5 518601
12/3/2009 218.65 220.49 217.4 217.75 514996
12/2/2009 220.12 221.75 217.5 218.51 892811
12/1/2009 220 220.87 217 218.22 772057
11/26/2009 219.7 222.7 218 222.5 1367011
11/25/2009 221 222.5 218.51 219.5 1217954
11/24/2009 222 223.76 219.5 220 1029219
11/23/2009 225.88 225.88 220.1 221.6 1325519
11/20/2009 223.11 225 221 225 2437857
11/19/2009 220 224.4 219.6 222.75 2831069
11/18/2009 220.5 223.9 217.51 219.2 2700924
11/17/2009 225.2 228.9 219 219.96 3694384
11/16/2009 220 225.75 219 225.5 5835052
11/13/2009 215 221.9 213.56 221 2796441
11/12/2009 214.96 218.9 212.84 215.9 2924689
11/11/2009 206 216.25 204.51 215.5 3819037
11/10/2009 210.45 211.99 205 205.95 1341966
11/6/2009 213 213 209 209.4 1517760
11/5/2009 219.01 219.5 212.5 213 2956717
11/4/2009 215.18 220.5 215.18 218.41 3002142
11/3/2009 210.9 216.75 207.3 216 3116670
11/2/2009 215.9 216.5 206.6 207.5 2243702
10/30/2009 213 217 212.25 216.5 3637882
10/29/2009 209 212.9 206.9 211.49 3055271
10/28/2009 208 209.2 203.5 204.65 1322968
10/27/2009 213.27 215.35 206.5 208 2598949
10/26/2009 206.01 213.89 206.01 213.89 2320283
10/23/2009 206 208.25 202.8 204.4 1555852
10/22/2009 204.5 207.4 195 201.99 3291165
10/21/2009 210.4 211.1 202.2 203.85 2751513
10/20/2009 210.5 214.5 209.25 213 2612133
10/19/2009 225.11 226.04 214.5 217.1 3646119
10/16/2009 229.66 231.18 224 225 3322393
10/15/2009 229 232.4 227.6 228.82 7668698
10/14/2009 218.15 227.54 217.8 227.54 9422726
10/13/2009 216 217.6 215.3 216.98 1186711
10/12/2009 215.7 217.25 214.05 215.01 1471396
10/9/2009 217.49 219.48 215.52 216.49 1940162
10/8/2009 220.11 222.69 215.4 216 6086060
10/7/2009 220.61 223.4 218.5 219.8 6523862
10/6/2009 216.9 220.9 216.01 219.25 6481380
10/5/2009 220 221 215.5 216 3291322
10/2/2009 210.99 219.5 209.55 218.25 7103384
10/1/2009 210 217.8 207 211.75 8538909
9/30/2009 215.05 217.5 207.51 208.15 4860963
9/29/2009 206.6 215.48 206.1 213.38 5777662
9/28/2009 212.49 217 205 205.11 6681544
9/25/2009 222.8 223.4 211.5 213.04 7535554
9/24/2009 219.75 224 218.7 220.88 7826811
9/18/2009 219.8 221.24 215 217.05 5576156
9/17/2009 213.15 221.79 213.15 219.58 11787326
9/16/2009 209 214.25 209 212.72 4740577
9/15/2009 212.49 212.5 207.51 208.78 2814118
9/14/2009 217.3 217.5 212 212.8 3681680
9/11/2009 212 216.9 209.01 214.16 7756836
9/10/2009 206.9 213.12 205.1 210.47 11905083
9/9/2009 194.88 202.98 194.5 202.98 5998897
9/8/2009 198.4 199 192.26 193.47 5239339
9/7/2009 203 206.34 196.25 199.66 9166266
9/4/2009 197.9 203.93 197.01 201.1 9140531
9/3/2009 200.5 201.25 195.5 196.79 3485631
9/2/2009 202.55 204.99 198 200.5 6976735
9/1/2009 206.98 215 196.5 201.03 12540778
8/31/2009 206.9 208 199.98 206.44 6224383
8/28/2009 198.4 206.8 197.25 205.56 7151298
8/27/2009 193.7 199.2 191.81 197.24 7373469
8/26/2009 183.6 192.32 181.55 192.32 7433081
8/25/2009 184.75 188.3 182.1 183.02 4555151
8/24/2009 174.7 182.77 174.68 182.69 5377095
8/21/2009 173.99 175.45 172.8 173.6 1619311
8/20/2009 171 174.98 170.8 173.65 3710844
8/19/2009 177 179 169 169.5 8653369
8/18/2009 172.49 176.74 172 176 3678162
8/17/2009 176 176.4 170 171.7 2129752
8/13/2009 181.69 182.4 175.8 176.26 2870411
8/12/2009 184.6 184.7 180.2 180.6 4541482
8/11/2009 177.5 185.25 177.1 184.01 12442050
8/10/2009 170.5 176.86 169.61 176.86 6681452
8/7/2009 168 170.7 167.7 168.75 2305368
8/6/2009 168.45 169.5 166.25 167.4 1583838
8/4/2009 169.9 171.6 166.5 168.35 6582814
8/3/2009 165 169.9 158 169.45 8523590
7/31/2009 160.65 164.99 160.65 164 2976452
7/30/2009 159.49 160.85 158.5 160.1 1125316
7/29/2009 163.98 164.69 158.61 158.95 1679108
7/28/2009 164.89 165.24 161.15 163.05 1348088
7/27/2009 165.55 166.3 163.5 163.99 1054584
7/24/2009 168.8 168.8 162.55 164.6 2962588
7/23/2009 168 170.78 167.25 167.5 3107016
7/22/2009 166.1 170.6 165.7 166.25 4464419
7/21/2009 164.48 166.49 162 166 2242459
7/20/2009 168.1 168.9 164 164.01 2207600
7/17/2009 163.1 169.3 163.1 167.7 9397800
7/16/2009 154 161.32 154 161.32 9989100
7/15/2009 155 157.2 153 153.51 4435000
7/14/2009 156.9 159.05 154.01 154.25 3601100
7/13/2009 151.9 157.49 151.75 156.45 3897200
7/9/2009 153.38 154.4 150.6 151.25 1200200
7/8/2009 153.49 153.7 151 151.71 1631600
7/7/2009 156.95 157.9 153 153.75 4137900
7/6/2009 155.8 157.1 154.5 155.51 1713500
7/3/2009 157.9 158 154 154.7 4726500
7/2/2009 148.97 156.41 148.97 156.41 5800500
7/1/2009 146.15 150.4 146.15 149.75 2834100
6/30/2009 146.55 147.4 145.5 146.15 626000
6/29/2009 147.95 148.3 145.9 146 1309100
6/26/2009 146.98 149.5 146.5 146.5 1843100
6/25/2009 147.25 148.19 145.8 146.25 1288900
6/24/2009 148.26 148.26 146.65 146.71 366700
6/23/2009 146.5 148.2 146.3 147.2 793700
6/22/2009 149.2 151.5 146.5 147 2796100
6/19/2009 149.9 150.8 147.5 148.75 1331400
6/18/2009 152 153 148.15 148.8 3105300
6/17/2009 145.35 151.28 145 151.28 1794400
6/16/2009 145.5 146.7 143.21 144.56 607500
6/15/2009 147.2 149.8 145.1 145.51 1498600
6/12/2009 149.42 149.81 146.11 146.12 1275100
6/11/2009 150.5 150.8 147.25 147.5 2036700
6/10/2009 155.3 157.39 148.61 150 3541000
6/9/2009 148.6 155.1 148 155.1 2348700
6/8/2009 148.99 149.99 145.4 148.49 1007700
6/5/2009 144.9 149 143.7 148.5 2054100
6/4/2009 152 152 143.06 143.71 2258200
6/3/2009 154.31 156.8 149 150.9 3138600
6/2/2009 152.6 154.3 150.02 153.61 1312900
6/1/2009 155.78 156.49 152 152.49 1726100
5/29/2009 160.9 161 154.25 154.9 3949600
5/28/2009 158.5 159.8 157.9 159.5 1795300
5/27/2009 160.7 162.2 156.26 157.2 4608700
5/26/2009 153.5 160.39 153.11 158.5 6539300
5/25/2009 153.11 156.95 151.8 152.76 3241800
5/22/2009 149.5 153.9 149 153.6 2686500
5/21/2009 145.8 149 142.35 149 2108900
5/20/2009 148.01 150.5 147 148.3 1937100
5/19/2009 154.4 155.75 148 148.49 2679200
5/18/2009 154.99 156.36 152.2 153.6 3196000
5/15/2009 147.52 154.89 146.5 154.89 4633300
5/14/2009 150.25 154.1 146 147.79 4887600
5/13/2009 145.9 150.67 145.1 150.67 6613800
5/12/2009 139.48 144.9 139 144.3 2247700
5/11/2009 140.04 143 138.25 138.51 1176100
5/8/2009 141.9 142.35 138 140 1730000
5/7/2009 143.9 144.39 140.21 141.5 1452600
5/6/2009 141.01 145 140.1 143.25 3024100
5/5/2009 142 143.5 138.16 141 2874500
5/4/2009 146 147.5 139.8 139.8 2662100
4/30/2009 143 148.07 140.6 144 3701700
4/29/2009 146 151.9 144.32 145.59 4646800
4/28/2009 139 149.43 139 145.1 4253300
4/27/2009 152.5 152.5 142.88 142.88 3486400
4/24/2009 143.6 150.39 140.5 150.39 4403700
4/23/2009 149.98 153.47 142.55 143.1 5708700
4/22/2009 154.11 158 146.55 148.9 8652000
4/21/2009 158.5 159.5 153.2 153.35 6750600
4/20/2009 154.49 160.5 152.5 155.8 7195600
4/17/2009 157.2 163.5 152.77 153.4 14383600
4/16/2009 171 173.4 160.66 160.66 16767500
4/15/2009 176 179 168.84 169.1 8867600
4/14/2009 184.64 185.5 175.41 175.41 11540700
4/13/2009 181 185.12 180 185.12 6111900
4/9/2009 169 180.3 165 174.5 3596100
4/8/2009 180.99 181 172.94 172.94 1937100
4/7/2009 185.98 186.39 181.5 181.53 1745200
4/6/2009 185.01 186.5 182.1 184.9 2226400
4/3/2009 187 191.84 184 186.4 8792900
4/2/2009 179.49 185.19 178.8 185.19 5609400
4/1/2009 174.95 178.25 174 177.5 4374600
3/31/2009 172 179 168.5 171.25 9971400
3/30/2009 170 172.05 168 172.05 5339800
3/27/2009 156.99 164.7 156.1 164.7 6055400
3/26/2009 162.03 163 156 157.01 6007000
3/25/2009 161 164.5 154.7 160.35 9537500
3/24/2009 156.05 158.93 155.2 158.93 2929600
3/20/2009 159.8 160.97 149.5 149.51 3669200
3/19/2009 152.5 156.9 151 156.9 3929800
3/18/2009 144 149.43 143.2 149.43 3974600
3/17/2009 142.32 142.32 140.01 142.32 3095100
3/16/2009 135.55 135.55 135.55 135.55 137600
3/13/2009 125.5 130.58 123.61 130.58 3127800
3/12/2009 120 124.77 119.25 124.77 2451000
3/11/2009 122 124.7 118.05 118.65 1546200
3/9/2009 124.25 126 120.5 122 1271700
3/6/2009 125 129.2 123.52 125.9 2983000
3/5/2009 124.5 128.29 122.7 125 4608300
3/4/2009 117.9 122.65 117.9 122.65 1886200
3/3/2009 117.1 118.19 115.01 116.77 1892300
3/2/2009 122.25 124.69 119.7 120.6 3131000
2/27/2009 120.57 120.57 120.57 120.57 232400
2/26/2009 105 115.04 105 115.04 3820100
2/25/2009 116 118.99 109.57 109.57 2154900
2/24/2009 112.51 118.7 112.51 115 2155300
2/23/2009 117.51 119.75 114.02 114.02 2534900
2/20/2009 127.39 128.1 119.7 119.7 3283000
2/19/2009 122 127.6 122 125.99 4644200
2/18/2009 123.99 126.2 120.5 121 4300500
2/17/2009 118.73 124.66 116.5 124.64 6124300
2/16/2009 115.49 118.73 115.01 118.73 2933600
2/13/2009 108.1 113.08 107.5 113.08 3115900
2/12/2009 110.6 112.2 107 107 1867600
2/11/2009 109 115.9 107.55 109.02 4040600
2/10/2009 111.66 115.25 109.03 109.48 2915300
2/9/2009 113 116.68 108.02 112.5 5949600
2/6/2009 107.25 111.21 107.25 111.21 3155400
2/4/2009 101.5 105.92 101.25 105.92 1797600
2/3/2009 97.6 103.2 95.1 100.89 3800400
2/2/2009 99 104 98.55 99.01 2438400
1/30/2009 98.71 100.27 95.98 100.27 1782800
1/29/2009 95.25 95.5 90 95.5 1889500
1/28/2009 90.96 90.96 89.76 90.96 1129700
1/27/2009 82.51 86.63 82.51 86.63 1065300
1/26/2009 82.95 86 80.21 82.2 1552600
1/23/2009 79 84.2 78 82.05 2474000
1/22/2009 84.3 85.25 81.53 81.53 1853100
1/21/2009 93 93.3 85.82 85.82 1840300
1/20/2009 87.25 92.4 84.51 90.79 1724200
1/19/2009 88.93 91.49 88.93 88.93 795200
1/16/2009 98 98.55 93.61 93.61 489400
1/15/2009 102.55 104.5 98.53 98.53 1750300
1/14/2009 105 106.5 103 103.5 2187400
1/13/2009 104.43 108.65 101.3 103.89 4052200
1/12/2009 107.9 108.79 102.09 102.99 2289100
1/9/2009 111.75 115 104.8 106.3 2237400
1/6/2009 106.25 110.31 105.9 110.31 3316300
1/5/2009 102.23 107.34 101.6 104.5 2063800
1/2/2009 92.51 102.23 92.51 102.23 2459500
1/1/2009 97.37 97.37 97.37 97.37 324400
12/31/2008 102.49 102.49 102.49 102.49 12600
12/30/2008 107.88 107.88 107.88 107.88 53300
12/29/2008 113.55 113.55 113.55 113.55 4100
12/26/2008 119.52 119.52 119.52 119.52 800
12/24/2008 125.81 125.81 125.81 125.81 100
12/23/2008 132.43 132.43 132.43 132.43 100
12/22/2008 139.39 139.39 139.39 139.39 100
12/19/2008 146.72 146.72 146.72 146.72 100
12/16/2008 171.11 171.11 171.11 171.11 100
10/22/2008 243.5 243.5 243.5 243.5 1900
10/21/2008 243.5 243.5 243.5 243.5 2400
10/17/2008 243.5 243.5 243.5 243.5 100
10/14/2008 243.5 243.5 243.5 243.5 200
10/13/2008 243.5 243.5 243.5 243.5 400
10/10/2008 243.5 243.5 243.5 243.5 1200
10/9/2008 243.5 243.5 243.5 243.5 1400
10/7/2008 243.5 243.5 243.5 243.5 100
10/6/2008 243.5 243.5 243.5 243.5 500
9/30/2008 243.5 243.5 243.5 243.5 1000
9/29/2008 243.5 243.5 243.5 243.5 3700
9/25/2008 243.5 243.5 243.5 243.5 1000
9/19/2008 243.5 243.5 243.5 243.5 39300
9/15/2008 243.5 243.5 243.5 243.5 100
9/12/2008 243.5 243.5 243.5 243.5 20900
9/11/2008 243.5 243.5 243.5 243.5 139400
9/10/2008 243.5 243.5 243.5 243.5 65400
9/9/2008 243.5 243.5 243.5 243.5 49900
9/8/2008 254 255.85 243.5 243.5 806800
9/5/2008 243.5 252 243.5 250.01 942500
9/4/2008 243.5 243.5 243.5 243.5 45700
9/3/2008 243.5 243.5 243.5 243.5 103500
9/2/2008 243.5 243.5 243.5 243.5 600
9/1/2008 243.5 244.05 243.5 243.5 195400
8/29/2008 243.5 243.5 243.5 243.5 24600
8/28/2008 249 249 243.5 243.5 580300
8/27/2008 249.85 249.85 237.36 243.5 1762600
8/26/2008 263 270.5 249.85 249.85 1585300
8/25/2008 265 272.99 260.5 263 1549300
8/22/2008 267.77 269 258.25 265 2657800
8/21/2008 274.01 281.5 267.77 267.77 2937700
8/20/2008 296.69 296.69 281.86 281.86 2931600
8/19/2008 294 296.69 285 296.69 4682100
8/18/2008 269.12 282.57 267.01 282.57 3534200
8/15/2008 260 269.12 253.25 269.12 2950500
8/13/2008 265 265.99 256.31 256.31 2606700
8/12/2008 286.01 287.25 269.8 269.8 2007200
8/11/2008 277 293.5 277 284 4304900
8/8/2008 266 282.43 265.25 282.43 1603900
8/7/2008 265 276 261 269 1995600
8/6/2008 273.89 273.89 262.25 265 1758800
8/5/2008 269 277.2 259 275 3945800
8/4/2008 272.92 279.5 263 264 2703400
8/1/2008 287.28 287.28 272.92 272.92 1129100
7/31/2008 306 306 287.28 287.28 2607600
7/30/2008 295 302.4 294 302.4 2027200
7/29/2008 285.5 297.88 282.53 288 2456800
7/28/2008 303 307 297.35 297.35 1031500
7/25/2008 311.5 321 306 313 5465600
7/24/2008 310.5 313.9 301.1 310.75 2958500
7/23/2008 310 313.72 306.56 313.72 3647700
7/22/2008 286.9 298.79 285 298.79 1575100
7/21/2008 283 284.57 263.5 284.57 2182400
7/18/2008 284.29 298.5 271.02 271.02 6817000
7/17/2008 288.8 289 284.29 284.29 1463300
7/16/2008 312.51 319 299.25 299.25 1181000
7/15/2008 308.27 333.8 308.27 315 4372800
7/14/2008 326 334.5 321.6 321.6 1391300
7/11/2008 338.52 338.52 338.52 338.52 56000
7/10/2008 345 348 341.93 341.93 308400
7/9/2008 340.94 352.01 340.94 345.38 1914700
7/8/2008 347.85 347.85 344.38 344.38 30200
7/7/2008 347.85 347.85 347.85 347.85 45300
7/4/2008 351.36 351.36 351.36 351.36 16100
7/3/2008 356.51 357.5 354.9 354.9 286300
7/2/2008 364.4 364.8 358.48 358.48 1254000
7/1/2008 361.2 369.48 361.2 362.1 2808600
6/30/2008 364.84 364.84 364.84 364.84 113400
6/27/2008 375.11 375.5 368.52 368.52 688600
6/26/2008 377.89 379 372.24 372.24 1510300
6/25/2008 379.89 383 374.25 376 6655200
6/24/2008 343.43 377.77 343.43 377.77 5744200
6/23/2008 359 367.75 343.43 343.43 5082500
6/20/2008 372 385 354.1 361.5 2045900
6/19/2008 376 378 361.01 371.8 1881000
6/18/2008 389 391.25 380.01 380.01 1135700
6/17/2008 386 389 365.25 389 2879800
6/16/2008 402 402.74 380.95 380.95 1671000
6/13/2008 398 402.44 397 401 1770600
6/12/2008 409.89 409.89 396.5 400 3314700
6/11/2008 394 404.49 390.05 401.5 2765600
6/10/2008 384.1 396 384.1 394 1912000
6/9/2008 402 402.4 390 392 2458900
6/6/2008 383.05 395.3 376.01 394 4103200
6/5/2008 401 402.99 379 380.99 4277300
6/4/2008 398.6 398.6 397.11 398.6 1191000
6/3/2008 377.5 382 376 379.62 1447200
6/2/2008 364.9 376 364.1 376 1702200
5/30/2008 377 383 365.5 368 2298900
5/29/2008 357.13 384.05 357.13 378 4414900
5/28/2008 393 395.5 375.92 375.92 3143500
5/27/2008 388.5 395.9 376.5 395.7 5178600
5/26/2008 389 393 373.92 380.15 4725900
5/23/2008 403 405.95 393.59 393.59 3287200
5/22/2008 422.5 427.5 414 414.3 6451900
5/21/2008 419.75 420.5 409.26 417.5 3685700
5/20/2008 410 416.5 407.88 415 2026400
5/19/2008 419 420 406.35 414.4 1673900
5/16/2008 419.99 420.99 416.2 418 3094400
5/15/2008 428 428 421 421.5 2193300
5/14/2008 421.45 431.99 421 426.25 9924000
5/13/2008 420.7 423.25 416.5 421.45 5969100
5/12/2008 409.1 419.4 409 417.99 1935200
5/9/2008 416.5 420.85 404 415.5 5842900
5/8/2008 422.9 425.7 416 418.5 3855600
5/7/2008 414 419.65 410.03 419 6566100
5/6/2008 408.25 414.5 404.3 411.5 4650800
5/5/2008 419 419 399 409 5336500
5/2/2008 418.6 422.5 411.7 414.2 3610900
4/30/2008 422.84 426.8 416.5 418.6 6177500
4/29/2008 429 435 422.01 422.9 9732700
4/28/2008 413.65 432 412 427.5 17409600
4/25/2008 409.5 415.25 408.6 413 5651300
4/24/2008 415.5 415.9 407.5 409.4 7089100
4/23/2008 408.5 416 402.5 414.6 14407400
4/22/2008 406.1 411.8 396 406.45 7603300
4/21/2008 411.9 412.9 406 406.8 2001900
4/18/2008 413 414 407.6 410.9 2929200
4/17/2008 409.5 414.25 408.65 410.9 10451400
4/16/2008 402.5 409.8 402 407.45 12842800
4/15/2008 391.4 403.75 391 402.5 20756600
4/14/2008 392.9 395.5 387.7 389.5 9311500
2/20/2008 341 344.9 338 339 5888300
2/19/2008 330.4 339.75 329.1 337.75 8337300
2/15/2008 331 332.9 327.05 327.8 5219500
2/14/2008 323 328.3 322 327.45 3726400
2/13/2008 324.95 326.9 322 322.5 1921100
2/12/2008 321.8 325 320.75 324.6 3505300
2/11/2008 319 323 318.95 320 2802100
2/8/2008 316.5 321.9 315.25 318.5 5872700
2/7/2008 314.55 316.25 313 315.65 1006100
2/6/2008 316 316.2 314.6 315.3 440000
2/4/2008 318 318.9 315.5 316 534800
2/1/2008 317.5 320.35 316.8 317.45 3009200
1/31/2008 315.8 318 314.5 318 1503100
1/30/2008 318.5 319.3 315.05 315.05 1286600
1/29/2008 314 318.4 313.5 317 3633000
1/28/2008 312.25 316.9 312.25 313 1795700
1/25/2008 313.5 315.95 311.65 313 2310100
1/24/2008 316.5 317 311.55 312.55 1351600
1/23/2008 320 321.55 314 316 2104700
1/22/2008 316.5 319 312.4 318.35 2212100
1/21/2008 325 325.9 318 319 2967400
1/18/2008 313.9 321.7 310.1 321 4053800
1/17/2008 315.5 317.4 310.2 314 2536300
1/16/2008 323.95 323.95 313.65 314.05 3849800
1/15/2008 321 325.5 320.8 323 3005400
1/14/2008 325 327.2 319.1 323.95 4438000
1/11/2008 333 336.3 318.5 321.95 7119900
1/10/2008 339.95 341.9 332.1 333.95 4532800
1/9/2008 336.75 341.8 335 339.5 7836700
1/8/2008 334 338.8 333.9 336.5 4781800
1/7/2008 332 334.85 330 333.6 3372900
1/4/2008 327 336 326.1 335.5 6536100
1/3/2008 318.5 322.75 317.5 322.75 2969600
1/2/2008 322.05 324.45 305.9 307.4 5119100
1/1/2008 318.5 325.7 317.7 321.4 8917200
12/31/2007 334.4 334.4 334.4 334.4 505500
12/27/2007 355.6 357 351.5 352 2669500
12/26/2007 357.95 359.35 354.25 355 2334700
12/24/2007 361 362.45 357.05 357.3 2631000
12/19/2007 357 359.75 352.55 358.95 2312400
12/18/2007 361.25 361.8 355.25 356.4 1769700
12/17/2007 361 364.5 358.5 360.5 5759100
12/14/2007 361.65 362.3 357.15 360.05 2796900
12/13/2007 362 364.5 360 361 3781900
12/12/2007 364.75 364.85 359.1 361 3734600
12/11/2007 360 366.35 359.1 363.85 15376000
12/10/2007 363.5 363.9 355.6 359.35 7044600
12/7/2007 348.25 361.95 348 361.95 21648800
12/6/2007 346 349.9 346 346.75 3822100
12/5/2007 346 348.7 345.6 345.6 4633800
12/4/2007 340.15 345.5 337.2 345 4203000
12/3/2007 351.1 351.1 341.05 341.35 3538600
11/30/2007 354 354.5 349.2 351.5 4470500
11/29/2007 352.5 358.5 350.3 352.4 15573100
11/28/2007 347.2 351.8 345.2 349.5 6500800
11/27/2007 346 352 341.65 348.45 9487700
11/26/2007 352.5 352.5 343.5 346 7218400
11/23/2007 335.25 349.5 335.25 349.5 15697800
11/22/2007 338 340 334.5 335 4014600
11/21/2007 333.25 338.35 332.5 337 10642600
11/20/2007 332 334.8 326.5 331.25 9565400
11/19/2007 315.95 329.4 313.55 329.4 7711800
11/16/2007 312 317.3 311.1 313.75 2672400
11/15/2007 319.05 320.5 306.5 312.7 4582900
11/14/2007 328 329.45 315.6 320 3837100
11/13/2007 331.5 334.3 328 328.75 3721100
11/12/2007 337 337 330.8 333 7285400
11/8/2007 333 335.85 323.5 333.3 13512500
11/7/2007 318.5 333.9 318.5 333.9 15131300
11/6/2007 309 319 305 318 6353300
11/5/2007 317 321.9 305.55 305.55 5918300
11/2/2007 319.1 326.8 319 321.6 3568800
11/1/2007 332.9 333.25 319.7 323 4587100
10/31/2007 323.2 332.5 321.6 332 4005500
10/30/2007 335.25 336.8 321.5 324.9 3201400
10/29/2007 340 341.65 334.2 335 4825600
10/26/2007 341 341 335.9 336.8 7117800
10/25/2007 326.05 337 325 334.75 5458700
10/24/2007 340.9 340.9 323 326.3 4553400
10/23/2007 342.25 346 336.5 339 5940100
10/22/2007 346 349.8 336 342.9 12020300
10/19/2007 335.7 346.8 332.75 343.1 11207800
10/18/2007 348.05 354 348.05 351.9 1870100
10/17/2007 343 350.5 339.9 347 2654000
10/11/2007 336.75 340.75 335 336.8 1457500
10/9/2007 338 338.8 334.2 336 871100
10/8/2007 334.2 338 334 337.5 2302200
10/5/2007 336 337.4 327.9 329.25 3204300
10/4/2007 337 338 331 334.1 5440800
10/3/2007 339 340 334 337.7 10236600
10/2/2007 324.75 338 323.25 336.5 17402400
10/1/2007 314.9 323.1 312.5 322.95 10407800
9/28/2007 310 311 306.4 309.5 1795300
9/27/2007 312.35 312.4 308 309.7 1283600
9/26/2007 312 313.7 310.05 312.5 1427400
9/25/2007 314.5 314.9 311.5 311.75 1731300
9/24/2007 312.6 315.6 311.85 313.8 3152400
9/21/2007 313.55 315 310.2 311.9 1535000
9/20/2007 318 319.1 311.5 313.5 6276400
9/19/2007 314.5 317.9 314.15 317.8 9134900
9/18/2007 309.8 314.5 309 311.5 7913100
9/17/2007 306 307.25 304 306 1482400
9/14/2007 310 313 304.85 305.5 4578800
9/13/2007 304.5 314.8 302.55 312.25 15337100
9/12/2007 299.7 303.25 299 302.4 3856700
9/11/2007 308.3 309.8 298.1 298.5 8064800
9/10/2007 299.75 307 298 305.25 6646900
9/7/2007 302 307.4 300.5 300.6 11070700
9/6/2007 304 308.35 299 301.55 8551100
9/5/2007 300 304.8 299.95 303 6662400
9/4/2007 288.5 300.5 288.5 295.6 4318500
9/3/2007 287 294 283.3 290.95 3469500
8/31/2007 297.75 304.3 289 291.05 6525200
8/30/2007 291 304 290.15 301 5247800
8/29/2007 284.1 293.5 284.1 290 2785200
8/28/2007 281.85 285 278.15 285 1919400
8/27/2007 281 283.9 278 280.5 1209400
8/24/2007 281.2 284.6 275.45 282 2444900
8/23/2007 294.05 296.5 279.6 280.25 2987200
8/22/2007 290.5 293.9 281 293.3 3610200
8/21/2007 303.5 304 288.2 289.65 2407300
8/20/2007 305.9 307.1 302.5 302.8 1400700
8/17/2007 302 308 299.95 303 3391200
8/16/2007 303 304.4 299.5 302 1126400
8/15/2007 300.5 304.7 297.8 304.7 1724700
8/13/2007 308 308.75 296 299 1627200
8/10/2007 313.5 314 305.8 306 1822200
8/9/2007 303 310 302.05 308.4 4173300
8/8/2007 316 318.9 315.95 317.9 778900
8/7/2007 317.9 319 312 316.4 2324200
8/6/2007 325.9 325.9 318 318 1443100
8/3/2007 328.25 329.3 323.5 325.25 1384800
8/2/2007 330 332.7 327.05 327.6 5912800
8/1/2007 321.5 328 320.05 327.85 7762700
7/31/2007 318 323.75 318 320.9 4101100
7/30/2007 314.25 319.75 312.6 317.45 2192900
7/27/2007 319.5 320.15 314 314.5 2544800
7/26/2007 317 323 317 319.5 4300900
7/25/2007 319.3 320.45 312.3 316.3 2349300
7/24/2007 323.85 325.1 318 319 2722300
7/23/2007 318 322.8 317 322.8 2855000
7/20/2007 304 315 304 314.25 2125100
7/19/2007 319 319.9 306 307.65 2916900
7/18/2007 323 326 315.1 319 2841400
7/17/2007 323.5 327.05 322.9 325 3655900
7/16/2007 323 325.8 320 322.75 2769400
7/13/2007 321.4 326.4 319.65 322.75 3674000
7/12/2007 319 325.5 318.05 322 4183200
7/11/2007 320.7 321 317 318.75 1307900
7/10/2007 323.65 324.9 318.4 320 2782200
7/9/2007 326 326.75 322 322.95 1171900
7/6/2007 328.25 328.9 323.9 324.5 1609900
7/5/2007 330.9 333.45 326.15 327.55 3842300
7/4/2007 316.05 330.6 315.55 329.1 7758000
7/3/2007 320.25 321.5 315.15 316.05 1163900
7/2/2007 317 321 317 319.5 1718100
6/29/2007 326 326.4 315.5 317 3782500
6/28/2007 334 334.35 322.05 325 5841100
6/27/2007 333 335.6 333 333.5 1555200
6/26/2007 334.05 335.85 331.5 332.35 923100
6/25/2007 333.65 335 332.2 334.5 723200
6/22/2007 337.05 337.1 330 332.95 1210900
6/21/2007 337 338 335.5 336.4 637400
6/20/2007 337.8 338.9 335.7 337 1600600
6/19/2007 338.25 340.25 336 336.65 2123600
6/18/2007 340.5 341.8 336.4 337 1976400
6/15/2007 343 344.4 337 339.5 1998200
6/14/2007 346.85 348.9 341.75 342.95 2252500
6/13/2007 346.15 347.2 342.95 346.1 2131800
6/12/2007 350 351.25 345.2 345.5 2163700
6/11/2007 351.9 354.6 347.5 348 4286300
6/8/2007 352 352.65 349.05 349.95 1026400
6/7/2007 353.5 354.9 350.6 352 2184700
6/6/2007 355.5 357.95 351.1 351.1 4038900
6/5/2007 353 356.5 352.25 355.5 2691700
6/4/2007 355.05 357 352.05 354 1337300
6/1/2007 360 361.4 355.05 355.05 4966400
5/31/2007 355.1 362 355.1 358.55 10924000
5/30/2007 360 360 354.1 354.8 5284700
5/29/2007 356 359.7 352.75 358.5 15636800
5/28/2007 350 355.6 349.4 354.4 8968800
5/25/2007 350 352.9 347.6 348 5552300
5/24/2007 351.7 352.15 348.55 348.7 7200700
5/23/2007 343.4 348.5 341.6 348.5 6422700
5/22/2007 342.5 343.95 342.3 342.9 1430400
5/21/2007 340.25 343.4 340.25 341.2 2045300
5/18/2007 341.25 343.8 340 340.5 2410900
5/17/2007 342 342.3 339.3 339.5 1288100
5/16/2007 341.55 344.4 335 341 5557500
5/15/2007 342 346.3 340 340.5 6892900
5/14/2007 335.5 343 335.5 340.45 4611100
5/11/2007 337 345.4 335.1 341.6 6998400
5/10/2007 345 345 336.5 336.55 3488200
5/9/2007 345.45 347.1 343 344.75 2674400
5/8/2007 343 346.6 338 344.75 4078900
5/7/2007 354.35 354.85 339.35 341.1 7611400
5/4/2007 351.9 358 350.1 357.2 10929400
5/3/2007 353.5 356.9 348.1 350.5 10695500
5/2/2007 337.25 352.65 336.5 352.5 16756600
4/30/2007 334 336.9 333 335.9 2315700
4/27/2007 336 337.9 334 334.5 1564800
4/26/2007 337.95 338 334.5 335.55 1142600
4/25/2007 339.75 340.1 336.3 336.5 3524200
4/24/2007 339.2 341.25 337.2 338.85 7138600
4/23/2007 336.7 338.5 331.5 337.75 3026000
4/20/2007 334 336.55 332.2 336.5 2635300
4/19/2007 340 340 333.5 334.1 5143400
4/18/2007 334.5 340.85 334.5 339 10165500
4/17/2007 333 334.1 327.75 333.7 3975900
4/16/2007 331 334.9 331 332.7 4658200
4/13/2007 330.1 331.7 328.7 330.5 2396400
4/12/2007 331.9 333.15 328.55 329.25 2794300
4/11/2007 328.25 332.3 328 331 8180300
4/10/2007 323.8 327.5 323.25 327.4 5413900
4/9/2007 325.2 325.65 322 322.95 1109200
4/6/2007 322.65 329.25 320.65 324.7 9415000
4/5/2007 319 323.5 318 323.25 3139800
4/4/2007 323.7 324.6 319.1 319.75 2561600
4/3/2007 319.4 323.4 318.55 323 5051300
3/30/2007 322 323.2 320 320.65 2228600
3/29/2007 322.9 324.45 317.5 319.6 2120800
3/28/2007 325.8 327.15 322 323 2092500
3/27/2007 321.9 324.7 321 324.65 3346100
3/26/2007 320.4 321.5 318.2 320.65 1988100
3/22/2007 319.8 321 315.3 317.45 2112800
3/21/2007 317 320.9 315 318.45 4207500
3/20/2007 312.5 317.25 307.5 315 2970300
3/19/2007 325.25 325.85 309.75 310.3 3838300
3/16/2007 326.5 329.5 323.25 324.1 3327600
3/15/2007 328 329.8 324.4 325.95 2102400
3/14/2007 332 332 326.15 328 2695800
3/13/2007 334.5 336.8 332.15 332.5 3975700
3/12/2007 339.5 339.8 333.5 333.5 4146700
3/9/2007 336.5 344.8 335.15 339.5 10954000
3/8/2007 337 338 332.5 335.95 4717700
3/7/2007 330.5 335.9 328.25 335.1 5459900
3/6/2007 335.5 338.2 326.5 329.95 3996600
3/5/2007 338 338 332 333.5 2809600
3/2/2007 345 345.5 338.05 339.5 2596900
3/1/2007 342.5 344.9 338.05 341.75 2504200
2/28/2007 345 345 340 341 3305400
2/27/2007 349.8 350.85 341.5 346.9 6595100
2/26/2007 353 359.5 348 348 10334800
2/23/2007 351.5 353.5 349.4 352.5 2976300
2/22/2007 348.5 353.4 348.25 349.5 2521800
2/21/2007 350.25 351.5 345.2 347.5 1764800
2/20/2007 350.8 355.7 347.65 349.7 5989100
2/19/2007 342.9 349.9 341.1 349.5 2214200
2/16/2007 351 351 342.6 343.3 2433500
2/15/2007 356 356.9 350.6 351 2190600
2/14/2007 361.8 365.85 349 354.35 6977100
2/13/2007 359.9 362 352.05 358.5 5141300
2/12/2007 371.3 373.7 362.2 363.1 6717300
2/9/2007 378.5 380.95 367 369.9 15503600
2/8/2007 369.9 374.45 369.5 373.95 13817200
2/7/2007 367.45 370.9 363.9 368 8313900
2/6/2007 365 371.5 365 367 14681400
2/2/2007 357.5 365 356 362.5 16483300
2/1/2007 354.9 356.5 351 355.9 9810200
1/31/2007 354 356.9 352 353.2 8844500
1/26/2007 349.4 353.4 348.05 348.7 9068800
1/25/2007 344.5 349.9 344.5 346.9 8212000
1/24/2007 343 344.65 342.5 343.35 3716600
1/23/2007 341 343.3 338 338.25 1597400
1/22/2007 340.95 343.65 340.45 341.55 3538000
1/19/2007 342.6 342.6 336.8 338.6 2860200
1/18/2007 344.4 345.5 341 343.15 2549500
1/17/2007 343.5 344.85 339 341.5 4380800
1/16/2007 345.05 347 341.6 343.7 3293800
1/15/2007 344.4 351.5 344.25 346.55 8420800
1/12/2007 340 342.75 338.85 341.9 2324900
1/11/2007 347 347 342.1 342.25 1825900
1/10/2007 349.8 351 347 348.2 2633100
1/9/2007 351.5 353.4 347.65 349.15 5221700
1/8/2007 345 350.5 343.7 347.65 5465300
1/5/2007 349 349.4 341.25 344.75 1932700
1/4/2007 350.5 353 348.2 349.5 2050200
1/3/2007 349 350.9 347.95 350.85 846500
12/29/2006 347.5 351.65 347.5 349.75 1816000
12/28/2006 349 351 347 348.7 1137700
12/27/2006 352 356.05 347.6 348.9 3401100
12/26/2006 347 352.85 342.2 351 3831500
12/22/2006 343 351 338.1 346.1 8878700
12/21/2006 353 355.5 342.25 344.1 4052200
12/20/2006 345 354.95 342.5 354.5 5342700
12/19/2006 356.5 357.75 338.55 344.5 4607600
12/18/2006 361 363.25 353.4 356 3136100
12/15/2006 364.6 367 359.6 361 1902900
12/14/2006 366.25 367.95 364.5 365.8 2631300
12/13/2006 366.65 367.4 362 364.75 2646800
12/12/2006 368.4 372 365 365.7 5458600
12/11/2006 362.5 368 358.5 368 4972400
12/8/2006 367.5 369.85 361.15 363.7 3935800
12/7/2006 370.8 373.1 365.7 366.5 6350200
12/6/2006 368.75 374.85 366.5 370.2 14086800
12/5/2006 355 368.9 354.55 367.9 14888300
12/4/2006 349.7 354.9 349.1 354 3476900
12/1/2006 346.4 350.5 340.3 347.5 3843200
11/30/2006 351.9 354.5 347.5 351.5 4171600
11/29/2006 355.05 357.85 349 350.25 4050200
11/28/2006 353.1 357.7 352.2 355.45 6897800
11/27/2006 353.4 354.9 350.7 352.15 5249800
11/24/2006 354.1 356.9 345.5 352.55 9244400
11/23/2006 347.5 355.75 347.5 354.95 8923100
11/22/2006 347.15 348.35 343.05 345.5 1779300
11/21/2006 335 350 333.2 346.2 5401100
11/20/2006 346.5 347.3 335.5 337.55 3876500
11/17/2006 352 357.8 344 347.5 13375300
11/16/2006 345 348.1 341.3 346.9 2831300
11/15/2006 343.2 348.7 342.5 345.8 2770300
11/14/2006 340 344.6 338.55 343.2 2294100
11/13/2006 341.05 344.9 336.85 338 2004000
11/10/2006 344 345 338 338.5 2922000
11/8/2006 352 352.8 343 345.1 3399000
11/7/2006 351.1 353.35 339.25 350.5 5979000
11/6/2006 353.05 357.9 350 351 7864200
11/3/2006 352 353.9 347.25 352.4 5617400
11/2/2006 344.5 348.75 337.5 340.5 3616000
11/1/2006 353.5 356 340.5 343 7022600
10/31/2006 361.25 364.35 356.85 357.55 8794400
10/30/2006 353.5 364 345.5 363.9 14274700
10/19/2006 357 360.4 351 351.4 10571800
10/18/2006 340.5 356.5 340 354.6 15599000
10/17/2006 332 341 331.9 339.75 8232900
10/16/2006 330.85 332.9 329.1 330 1330200
10/13/2006 333 335.45 328.5 329 1881600
10/12/2006 330 335.5 326 333 4715000
10/11/2006 341.5 341.95 335 336.95 621500
10/10/2006 341.75 342 338 340.5 514300
10/9/2006 338.8 342 337.5 340.9 1582900
10/6/2006 335 339.8 333.25 335.5 904300
10/5/2006 332.5 335.9 331 334 957200
10/4/2006 327.1 331.75 324.3 330 4220800
10/3/2006 334.9 336.5 329.4 330.9 2961500
10/2/2006 333.25 336.75 330.2 334.8 3027600
9/29/2006 336 337 331.45 333.25 2472500
9/28/2006 341.5 343.7 334.1 335.1 6509200
9/27/2006 327.5 339 326 337 8554800
9/26/2006 324 327.5 322.5 325.9 2147300
9/25/2006 326 327.8 318.65 322 1876200
9/22/2006 332 333.9 327.5 327.5 4667900
9/21/2006 323 329.6 323 329 4026500
9/20/2006 317.5 325.85 317 323 3813100
9/19/2006 317.5 322.8 315.3 319 1869000
9/18/2006 326 326.45 316.5 317.95 1563900
9/15/2006 329 331.3 322.1 323.45 2721900
9/14/2006 331.6 334 326 330.5 3091600
9/13/2006 338.8 338.8 328.1 329.9 3139900
9/12/2006 333.9 341.45 332.2 338.95 5080700
9/11/2006 332.5 334.05 326.15 328 1844300
9/8/2006 331 336.9 324.5 332.5 3909200
9/7/2006 339.5 340 329.5 330.2 3359600
9/6/2006 337.1 341.7 334.5 338 2774500
9/5/2006 348.5 349 337.1 338 5846300
9/4/2006 348.4 354.9 344.8 347.1 10768100
9/1/2006 336.5 347.65 333.1 347 9206300
8/31/2006 344.2 345.55 333.1 336.5 4937100
8/30/2006 338 348.5 337 342.25 14231000
8/29/2006 340.35 341.95 326.05 337.25 9596200
8/28/2006 311.5 342.1 311.5 340.4 10899900
8/25/2006 336 339 325.85 325.85 6680800
8/24/2006 361 361 342.95 342.95 8155900
8/23/2006 370.25 371 356 361 11449900
8/22/2006 380.6 383.4 362 370.5 12504500
8/21/2006 383.25 385.4 374.55 380.8 9282600
8/18/2006 380 386.95 380 383.25 9663900
8/17/2006 378 385.3 373 382.95 16173100
8/16/2006 357.6 374.05 354.5 374.05 9777900
8/15/2006 364.05 364.75 355.05 356.25 2696500
8/11/2006 361 364.9 350.1 363 8890600
8/10/2006 369 370 350.05 359.45 7493300
8/9/2006 377 378.5 362 367 6858000
8/8/2006 378.5 380.5 373 376.9 8948600
8/7/2006 373.9 375 368 373.05 6307200
8/4/2006 371.5 377.8 370.1 371.8 9460900
8/3/2006 370 373 367.15 369.3 5685300
8/2/2006 364 374.5 361.5 365.75 15012400
8/1/2006 372.5 374 362.5 363.05 6662200
7/31/2006 365 375 363.3 372.5 10095800
7/28/2006 360 371.8 360 362.6 15230400
7/27/2006 346 361.35 346 361.35 11842600
7/26/2006 342.95 346.9 340.6 344.15 9177200
7/25/2006 342.5 344.5 338.1 341.5 5359900
7/24/2006 343.05 346.85 340.5 341.4 4280900
7/21/2006 336 345.9 335 340.5 7583900
7/20/2006 346 348.25 330.25 340 10191200
7/19/2006 335.9 349.7 332.5 345.95 14369400
7/18/2006 333 340 332.6 338.9 9099200
7/17/2006 332 334.5 327.1 331.3 4478900
7/14/2006 333.2 336.7 329 334.5 9667400
7/13/2006 320.25 330.45 320.25 327 9801400
7/12/2006 305.5 322.4 305 319 7222800
7/11/2006 301 309.25 296 307.8 4269000
7/10/2006 318.5 319.1 301.15 302.35 3739200
7/7/2006 324.5 325.8 315.1 317 4297000
7/6/2006 322.5 332 322.4 324.75 8808300
7/5/2006 323.5 328.55 316.5 322.5 7194200
7/4/2006 315 331.45 305.5 324 13336400
7/3/2006 331 333 318.1 318.1 4169900
6/30/2006 343 343.8 332 334.8 13130200
6/29/2006 322.4 328.5 320 328.5 2422000
6/28/2006 298 312.9 291.05 312.9 8364500
6/27/2006 308 314 298 298 6019400
6/26/2006 335.05 338.75 313.65 313.65 5500400
6/23/2006 347.5 356 344.3 350.4 9010800
6/22/2006 345.5 354.5 341.1 347.5 11279700
6/21/2006 343 353.8 337.05 342.5 10596300
6/20/2006 338 350 332 348.1 13634600
6/19/2006 328 335.15 327 335.15 5261900
6/16/2006 316 319.2 314.5 319.2 3221800
6/15/2006 299 304 288 304 2697800
6/14/2006 313 330 289.55 289.55 8532100
6/13/2006 336.2 339.25 321.7 321.7 3604600
6/12/2006 345 351.5 338 338.6 3246900
6/9/2006 331 352 323 344.5 8441200
6/8/2006 354.5 355.9 338.15 338.15 4885600
6/7/2006 370.9 372 353.1 355.9 6504300
6/6/2006 355 383 352.1 371 11444800
6/5/2006 368.5 369.7 365 366.5 2388500
6/2/2006 363.9 373.55 354.2 367 8947300
6/1/2006 352 364.35 350 363 7739300
5/31/2006 366.5 370.8 347 347 6570200
5/30/2006 365.4 369.8 350.65 365.25 9202200
5/29/2006 393.1 394.9 369.1 369.1 5786000
5/26/2006 407.9 408.05 388.5 388.5 4961300
5/25/2006 409 414.8 405 406 6058800
5/24/2006 403.5 411.9 403.2 408.95 6680400
5/23/2006 403 407 398.55 404.3 4157000
5/22/2006 408 412 396.5 403 4521900
5/19/2006 404 408 392.1 407 6340900
5/18/2006 419.5 419.5 398.3 398.3 8713400
5/17/2006 404 419.25 401.25 419.25 7947500
5/16/2006 419 427 399.3 399.3 7854100
5/15/2006 440 440 419.85 420.3 7355600
5/12/2006 439.5 449.95 437.5 441.9 10316400
5/11/2006 657 660 647 655 1171900
5/10/2006 651 658.5 642.6 653.45 1149300
5/9/2006 659 663.9 647.05 647.05 1143900
5/8/2006 657.7 664.75 655.6 661 981200
5/5/2006 656 657.1 644 657 1555700
5/4/2006 658 661 646.5 653 8167400
5/3/2006 662 669.75 650.25 655.95 8396100
5/2/2006 645.9 663.5 643 658.25 8445100
4/28/2006 670 674.75 639.35 642.1 8594600
4/27/2006 690 691 670.1 673 7426800
4/26/2006 687 698.5 684 689.05 14985100
4/25/2006 678.5 684.05 669.05 683.8 7084100
4/24/2006 685 695 676.05 678.5 6454000
4/21/2006 685 690.1 662 683 11837000
4/20/2006 700.15 706.85 682.55 684 7306800
4/19/2006 700 718 665.25 700.15 28227800
4/18/2006 713.5 715.45 695.05 696 19716900
4/17/2006 706 722 705.5 710.7 21623500
4/14/2006 673 703.65 670.15 703.65 25056800
4/13/2006 652 674.35 650 670.15 22056400
4/10/2006 666.9 667.9 652 655 17540200
4/7/2006 629 660.3 629 660.3 25361000
4/6/2006 629.1 638.8 626 628.9 8733500
4/5/2006 641 641.8 629 629.1 7243600
4/4/2006 644.25 648.95 639 640.3 14478000
4/3/2006 625 646.85 623.45 642 26674200
3/31/2006 621 628 619 624.5 14385000
3/30/2006 620 622 613 618 7186200
3/29/2006 625 628.9 611 618.5 12218900
3/28/2006 623 627 617 621.1 10266600
3/27/2006 625 636.4 615 623 26728700
3/24/2006 600.6 623.8 600.6 621 23553800
3/22/2006 596 604.9 593 597 12977100
3/21/2006 590 599.9 576.55 589.95 13229300
3/20/2006 598 621.5 566 583.1 27773700
3/17/2006 569 595.05 569 595.05 15254000
3/16/2006 539.5 566.75 532.1 566.75 12399800
3/15/2006 526 545.75 524 539.8 8900700
3/14/2006 504 523.8 492 523.8 8367300
3/13/2006 546 555.95 506.35 506.4 2648500
3/10/2006 559 564 532.95 532.95 1999900
3/9/2006 542.35 564.95 525 561 3356500
3/8/2006 573.5 575.75 544.35 544.35 1796100
3/7/2006 550 573 546 573 3510100
3/6/2006 590 594 567.65 567.65 5787300
3/3/2006 594.95 603.85 590 597.5 8970700
3/2/2006 598 608.9 590.05 594 9366500
3/1/2006 617 620.8 583.15 603.95 18212300
2/28/2006 592.85 619.8 585 613.8 25368200
2/27/2006 628 629.75 592.85 592.85 9482600
2/24/2006 629 642 611 624.05 18491400
2/23/2006 598 625.8 595.5 625.8 28171400
2/22/2006 610.5 617.9 581.55 596 26304400
2/21/2006 580 605.3 580 605.3 27357000
2/20/2006 581 586 567 576.5 22890900
2/17/2006 546 574.4 539 574.4 29617400
2/16/2006 536 549 535 547.05 18744700
2/15/2006 501.95 522.9 497.5 522.9 21263900
2/14/2006 477.5 500.85 474 498 31271400
2/13/2006 475.5 478.9 473 477 8407800
2/10/2006 462.05 475.9 462.05 473.5 14298600
2/7/2006 466.5 468.75 462 462 4756400
2/6/2006 459 471.9 458.1 465 18591300
2/3/2006 452.5 457.8 451.5 456.5 6824700
2/2/2006 464 464 453.5 455.5 6422600
2/1/2006 459.25 469.9 457 460.75 16222400
1/31/2006 459 463 455.3 457.75 7275000
1/30/2006 461 463.75 458 459.8 6745300
1/27/2006 459 464.2 456.6 458 8529200
1/26/2006 445 463 440.1 459 18332800
1/25/2006 445.8 447.75 439 444.1 2928800
1/24/2006 453.5 454.75 442.5 444 3045000
1/23/2006 456 456.5 452.5 453.25 3047900
1/20/2006 455 459 449 450.55 4511000
1/19/2006 457.65 457.65 452.1 455 3433900
1/18/2006 455 460.25 455 458 10495500
1/17/2006 451 452.45 447.55 450.5 7236600
1/16/2006 445 451.2 444.9 448.25 13634700
1/9/2006 438 443.5 438 440.5 8537000
1/6/2006 442 442.15 435.1 435.5 3419900
1/5/2006 444 445.9 440 440.45 5061600
1/4/2006 433 446.5 433 442.5 18496300
1/3/2006 430.75 432.9 429 429.95 3192400
1/2/2006 429 431.6 427.1 429.15 5337100
12/29/2005 425.2 426.2 424 424.3 2812300
12/28/2005 424.2 426.4 423 424.65 3656500
12/27/2005 422 425.5 420.5 423.05 3863800
12/26/2005 425 425.8 421.05 422 2595300
12/23/2005 417 425.75 417 424.7 9011200
12/22/2005 422.5 422.9 418.8 419.05 2148900
12/21/2005 426.5 427.35 420 421.95 4288900
12/20/2005 415.75 425.5 415.75 425 6091400
12/19/2005 423.55 424.3 417.2 417.5 3495000
12/16/2005 426.25 429.9 422.15 425 8519600
12/15/2005 423 426 421 424.75 5336800
12/14/2005 424 425 418.2 422.05 5992400
12/13/2005 423.5 426 422.6 424.5 13334100
12/12/2005 421 422 417 421 5512400
12/9/2005 419 424.25 418.6 420.7 19688100
12/8/2005 413.45 417.4 410.4 415 4939500
12/7/2005 417 418 413 413.3 4157500
12/6/2005 413.5 418 413.25 414.55 7320300
12/5/2005 410 413.2 410 412 8944400
12/2/2005 405.25 410.8 405.25 408.25 7853500
12/1/2005 403 407.8 398.5 407.7 5704100
11/30/2005 404 405.4 398 400.25 1961000
11/29/2005 407.6 408.75 404.7 404.7 3326300
11/28/2005 404 408.9 404 406.85 5746500
11/25/2005 405 408 403 404 4106500
11/24/2005 406 406.95 404.25 404.45 2262600
11/23/2005 404 408.5 404 405 7226500
11/22/2005 399.85 402.75 395.1 402.7 2611400
11/21/2005 401 401.7 397.55 398.05 1930300
11/18/2005 399.5 401.95 398.5 399.5 1755400
11/17/2005 399 402.8 397.5 400 3765200
11/16/2005 406 406.5 398 398.15 2400900
11/15/2005 401.3 405.85 401.3 402.5 2131500
11/14/2005 405 405.7 400.05 402 1427300
11/11/2005 410 411.4 403 404.9 5220600
11/10/2005 408 416.25 408 409.1 17424000
11/8/2005 408.95 409.5 404.8 407.6 4490400
11/7/2005 407 410.5 405.4 407.5 7442300
11/2/2005 397.5 405.05 394.35 403 8628200
10/31/2005 396.1 398.95 387.5 393.6 2489100
10/27/2005 397.5 401 395 396.1 4503000
10/26/2005 405 408 390.3 396.4 6543100
10/25/2005 413.5 414 395.6 402 6178600
10/24/2005 393 412 393 411.75 13160900
10/21/2005 405 414 386.2 396 7310100
10/20/2005 431 433.8 406.4 406.5 10921900
10/19/2005 418 428.4 418 427.75 12387700
10/18/2005 428.5 430.7 407 415 12274100
10/17/2005 418 429.3 415 428 21697900
10/14/2005 418.8 421.9 415.75 415 5863400
10/13/2005 413.9 418.9 407.1 418 12115900
10/12/2005 415 419.9 408.1 412 5969200
10/11/2005 408 424 408 422 2115700
10/10/2005 405.4 412 405.4 408 665200
10/7/2005 409.95 413.1 405 410 1067600
10/6/2005 400.1 412 400.1 409 2867100
10/5/2005 393 402.75 389.95 398.1 2496600
10/4/2005 393 395.55 390.3 391.25 11450000
10/3/2005 387.45 393.45 386 390.2 14441600
9/30/2005 382.6 387.7 380.5 385 16288600
9/29/2005 373.2 385.75 373.2 381.3 26700200
9/28/2005 370.5 373.8 368.5 371.4 6666300
9/27/2005 369.95 373.75 368.9 369.8 5160300
9/26/2005 370 372.25 365.5 369.95 5898000
9/23/2005 371 374.75 368.5 371.25 12242400
9/22/2005 367.9 375.25 365.5 370.75 18523700
9/21/2005 359 367.25 359 366.05 15345100
9/20/2005 359.5 361.8 358.1 359 6172700
9/19/2005 352.75 357.5 349.55 357 5332300
9/16/2005 354.5 358.1 351.05 352.75 5258600
9/15/2005 353.9 359.8 351.05 354 10206400
9/14/2005 340.6 355 340.6 352.85 14510600
9/13/2005 340 345 338.5 340.6 9777600
9/12/2005 356.4 357.9 349.05 352.25 4171900
9/9/2005 356.1 359.5 352.55 355.5 16216900
9/8/2005 349.95 356.4 343.5 354.9 19910600
9/7/2005 361 361.8 346.5 349.4 11797300
9/6/2005 360.5 362 354.75 359.95 14311000
9/5/2005 364.35 366.5 359 360 14880000
9/2/2005 346.05 364.35 346.05 364.35 30732100
9/1/2005 351 352.95 346.5 347 8087300
8/31/2005 352.25 355 349.4 351.5 9764000
8/30/2005 349 352.15 346 349.7 20601300
8/29/2005 341 350 341 348.75 23112500
8/26/2005 340.25 341 334.6 337.8 6245500
8/25/2005 337.5 341.7 337 339.05 10848600
8/24/2005 334.95 341 333.6 336 14558000
8/23/2005 330.5 342.9 326.5 335.5 32564800
8/22/2005 324 331 321.1 331 16195000
8/19/2005 307.5 317.6 307.5 315.25 14398600
8/17/2005 307 307.4 304.05 304.05 1316400
8/16/2005 304.05 307.4 303.55 306.45 3540500
8/15/2005 303.2 307.75 303.2 305.6 5750300
8/12/2005 296 305.3 294.1 304.7 7710500
8/11/2005 302.3 303.7 297 297 4034400
8/10/2005 304.5 306.4 297.6 301 4698200
8/9/2005 308 310.4 304.5 304.5 6571600
8/8/2005 312.2 313.9 305.25 307.2 6203800
8/5/2005 307 310.25 304.5 310.15 3719200
8/4/2005 310 310.35 307.1 308.2 3680900
8/3/2005 309.5 312 308 309 8713700
8/2/2005 305.3 310.5 304.35 309.1 11151900
8/1/2005 304.5 306.35 303.6 304.6 2783900
7/29/2005 304 304.85 298 304 6080300
7/28/2005 301.2 306.85 300.5 303 5578500
7/27/2005 302.75 302.75 300 300.45 844900
7/26/2005 303 303.75 300 301.7 1828000
7/25/2005 305.5 305.9 302.5 302.5 1893600
7/22/2005 306.5 307.5 300.1 303.85 4407000
7/21/2005 307 308.7 305 306.45 6044400
7/20/2005 301 307.9 300.35 306.7 6875500
7/19/2005 302.5 303.8 295.6 300.5 5930300
7/18/2005 304.9 308.75 303.8 305 6948100
7/15/2005 300 306.2 299 305.85 5785500
7/14/2005 302.25 306.2 301.3 303.75 5736300
7/13/2005 303.5 304.7 299.25 301 4357400
7/12/2005 308.45 310.2 296.5 302 13033000
7/11/2005 298.4 310.75 298.4 307.8 19180300
7/8/2005 296 299.9 295.7 298.4 12153100
7/7/2005 291.25 298.6 291.1 297 18025500
7/6/2005 283 292.3 282.55 289.6 16854700
7/5/2005 283.05 284.6 279.5 284.6 2678200
7/4/2005 283.1 285.45 282.1 283.2 3270600
7/1/2005 282.9 285.9 281.5 283.45 7466100
6/30/2005 282.1 283.2 278.6 281.4 4683700
6/29/2005 281.45 286.25 278 282 10991600
6/28/2005 276 282 276 281.75 8240300
6/27/2005 276.35 278.95 273.1 275.45 4625100
6/24/2005 270.9 276.5 270 275.75 9723400
6/23/2005 271 272.45 262.75 270 4896700
6/22/2005 272.5 274.5 269 270.25 2996100
6/21/2005 277 280.5 270 271.75 10796600
6/20/2005 270 276.95 268 276.95 11643700
6/17/2005 265.75 266.1 262.8 263.8 2920100
6/16/2005 265.7 267.75 262.05 264 7519700
6/15/2005 263.95 266.1 263.6 264.25 4101200
6/14/2005 267.75 267.9 260.05 261.7 4522400
6/13/2005 269 269.9 266.6 267.3 5305600
6/10/2005 266.25 267.75 263 265 4934000
6/9/2005 264 268.45 264 264.75 2859300
6/8/2005 269.5 271.9 259.55 264 8133500
6/7/2005 268 270.1 266.2 270.1 6194500
6/6/2005 251.75 263 251.75 257.25 6107700
6/3/2005 272 274.4 263.55 265 9503900
6/2/2005 264.6 271.6 263.15 271.6 12248400
6/1/2005 260 264.9 257.25 258.7 13028400
5/31/2005 247 260.25 244.75 258.5 19921300
5/30/2005 237.55 247.9 237.55 247.9 6943200
5/27/2005 237 245.9 231.1 236.1 9752500
5/26/2005 253 254.5 238.95 238.95 5336700
5/25/2005 257 261.8 249.7 251.5 9068000
5/24/2005 245 256.4 244.55 255.5 5598600
5/23/2005 255.5 260 252.8 252.8 2960300
5/20/2005 271.45 272.6 265.25 266.1 2083600
5/19/2005 270.7 272.95 267.75 271.5 2953200
5/18/2005 274 276.8 268.5 269.5 3866500
5/17/2005 272.75 275.9 271.8 274 3997000
5/16/2005 278 278.4 268 271.9 3344200
5/13/2005 277 279.5 275 276.35 4713000
5/12/2005 279.5 286.7 273.1 274.25 27489900
5/11/2005 274.5 279.9 273.55 277.5 11872400
5/10/2005 274.2 278.75 271.75 274.5 10905000
5/9/2005 268.7 276.6 267.75 275.05 9112000
5/6/2005 268 273.5 266.2 271.2 9810900
5/5/2005 258.1 268.2 257.6 267 8671400
5/4/2005 259 261.45 256.15 259.6 6298800
5/3/2005 256.6 260.5 248.8 258.05 7556500
5/2/2005 270.05 273 256.5 256.5 3639300
4/29/2005 271.05 274 264.45 270 4504400
4/28/2005 280.9 281.4 270 271.5 4483200
4/27/2005 276.5 283 273 280.85 11330700
4/26/2005 271 276 267.8 276 4597000
4/25/2005 282 282.9 269.3 271.7 6517500
4/21/2005 280 284.9 272.8 275 8000300
4/20/2005 270 280 260.2 275.8 11417200
4/19/2005 291.05 294.5 273.85 273.85 9980200
4/18/2005 290 300.1 284.5 288.25 17304200
4/15/2005 304 304 291 296.4 16147800
4/14/2005 287 303.8 275.6 303.8 28108100
4/13/2005 268 282.65 267.1 282.65 17961700
4/12/2005 262.95 269.2 262.95 262.95 6975500
4/11/2005 291.3 302.65 276.75 276.75 14826800
4/8/2005 277.95 294.4 265 291.3 35237400
4/7/2005 272 283.9 269.5 276 16332700
4/6/2005 272 275 258 268 14896500
4/5/2005 262.8 281.9 261.9 269 21340300
4/4/2005 252.05 262.8 252.05 262.8 8751900
4/1/2005 240.1 246.9 240.1 244.5 7587100
3/31/2005 270 270.8 252.7 252.7 5462200
3/30/2005 261 269.25 256.9 266 8091900
3/29/2005 228.75 253 228.75 250.5 12369800
3/28/2005 240.75 240.75 240.75 240.75 299000
3/25/2005 253.4 253.4 253.4 253.4 87600
3/24/2005 266.7 266.7 266.7 266.7 348900
3/22/2005 280.7 284.5 280.7 280.7 587900
3/21/2005 309.5 314 295.45 295.45 4406500
3/18/2005 306 332 304 311 13762300
3/17/2005 325.1 330.95 312.85 315 5879900
3/16/2005 348.9 352 329.2 329.3 9496200
3/15/2005 347 354.5 343.5 346.5 11391800
3/14/2005 345.5 346.95 339 344 6941700
3/11/2005 353 355 335 342.95 9510400
3/10/2005 366 369 340 352 32212300
3/9/2005 345.6 363 343.5 353.95 48364100
3/8/2005 330.15 346.7 327 338.9 27705200
3/7/2005 339 339 328 330 6994600
3/4/2005 342 346 332 337.35 18602200
3/3/2005 315 340.7 314 339.75 27640800
3/2/2005 334.1 343.4 315 317 37582200
3/1/2005 326.5 333.4 326 329.5 28607500
2/28/2005 317 324.8 311.7 324.5 18286700
2/25/2005 324 327 318 320.65 11591300
2/24/2005 326.1 332.5 302.3 322.7 43723400
2/23/2005 297 318.2 295 318.2 49704400
2/22/2005 292.95 300 282.25 296 28410100
2/21/2005 292.6 295.4 290 292 11449000
2/18/2005 294.9 299.45 290.5 292.5 34416900
2/17/2005 282 295.5 281 294.5 62884300
2/16/2005 278 283.5 275.5 278.5 36558800
2/15/2005 270 276.9 268.55 274.9 21930500
2/14/2005 273 274.65 267.6 270.15 14067000
2/11/2005 261 276.5 260.15 273.6 51555100
2/10/2005 252.55 261.75 251 260 44325800
2/9/2005 255.4 255.5 249.5 252 7090400
2/8/2005 256 258 254.15 255 10853800
2/7/2005 253.6 255.5 251.5 255.4 8909700
2/4/2005 253.45 255.35 250.5 252 8262100
2/3/2005 253.55 256 252.1 253.25 7907800
2/2/2005 252 254.7 251.1 253.55 14904900
2/1/2005 241 249.4 241 248.75 7472400
1/31/2005 240.6 244.45 239 240.9 5146600
1/28/2005 247.8 247.8 237 241 8689600
1/27/2005 251.75 251.8 247.3 247.75 3700500
1/26/2005 253.5 253.9 249 250.45 8921500
1/25/2005 258 259.95 250.25 253 24101600
1/24/2005 255 259.5 253.55 255.25 21259900
1/19/2005 251.7 254.9 250.1 252.75 15249300
1/18/2005 247.6 253.25 247.6 250.1 15951800
1/17/2005 247.9 249.7 243.25 247 4650800
1/14/2005 240 249.9 233 247.5 19738800
1/13/2005 251.05 253.3 239.85 239.85 18299400
1/12/2005 258.5 260.7 251 252.45 33459400
1/11/2005 247.15 256.45 247.15 255.4 40614200
1/10/2005 247.2 252.45 242 247.15 21600500
1/7/2005 254.5 254.5 240.35 245.9 26716000
1/6/2005 250.05 253.55 248.5 253 23902200
1/5/2005 252.5 254.4 249.6 250 36035200
1/4/2005 246.3 253 243.8 251.25 44567200
1/3/2005 248.5 251.75 245.3 246 15765300
12/31/2004 234.9 249.9 233.9 246.6 70302704
12/30/2004 234.5 237.75 231.5 233.75 28024500
12/29/2004 232.5 234.7 231.05 233.1 19524700
12/28/2004 230.5 231.5 227.8 230.25 6004900
12/27/2004 233 234.8 229.7 230.6 13112700
12/24/2004 228.7 235.25 227.55 232.5 25224200
12/23/2004 230 233.45 227.25 229.3 26192500
12/22/2004 215.5 231.1 215.3 229.4 62001900
12/21/2004 215.2 215.8 214.15 215 5848500
12/20/2004 215 216.1 214.55 214.9 8115500
12/17/2004 212 216.25 211.8 215.35 18299200
12/16/2004 214 214.7 211.6 212.95 16138200
12/15/2004 210 211.8 209.4 211.05 6511100
12/14/2004 210 210.35 208.2 209.7 2901900
12/13/2004 208.25 211.4 208.25 209.1 3076500
12/10/2004 212.45 212.8 206 208.9 5952700
12/9/2004 211.5 213.4 211.3 211.9 7929200
12/8/2004 211.6 212.6 211 211 4706100
12/7/2004 211.6 212.2 210.65 211.25 3785000
12/6/2004 209.2 212.7 209.2 211.4 9027000
12/3/2004 210.5 211.15 209.55 209.55 3480900
12/2/2004 211.85 211.85 209.3 210.25 5217000
12/1/2004 212.4 213 210.8 211.5 6980300
11/30/2004 212.3 214.45 211.7 212.15 14185200
11/29/2004 213 213.85 210.65 211.4 10964700
11/26/2004 202.9 213.5 202.45 212.75 42086700
11/25/2004 203.9 204.5 202.6 202.8 3418900
11/24/2004 201 204.65 200.85 203.55 10117000
11/23/2004 200.95 201.8 200 200.3 855400
11/22/2004 201.7 201.85 200 200.6 1378800
11/19/2004 201.45 203.4 200.65 201.9 3050700
11/18/2004 199 201.7 199 201.3 1704900
11/12/2004 201 202.1 200.5 201.05 1686700
11/10/2004 200.7 201.6 199.55 201 2173800
11/8/2004 199.9 200.7 199.1 200 1224500
11/5/2004 198.25 199.3 197.55 198.85 856000
11/4/2004 200 201.45 198.2 198.5 3056600
11/3/2004 199 200.2 197 198 3037900
11/2/2004 192.45 198.5 192.25 198 4603800
11/1/2004 194.65 196.5 192 192 2158400
10/29/2004 197.5 197.5 194 194.2 1280300
10/28/2004 198.1 198.9 196.3 196.6 804600
10/27/2004 199.45 199.95 198.4 198.75 811900
10/26/2004 200.6 201.7 198.6 198.7 1353500
10/25/2004 202.35 203.25 199.75 200.75 1095600
10/22/2004 201.65 203.35 201.25 202.35 916800
10/21/2004 203.1 204.4 201.5 202.4 1745600
10/20/2004 205.5 206.2 203.05 203.4 2441000
10/19/2004 202 205.9 201.1 205.55 4831800
10/18/2004 211 211 203.4 203.55 4129400
10/15/2004 212.45 212.5 209 210.25 4796000
10/14/2004 208.7 212 207 212 15525200
10/13/2004 206.5 209.45 206.5 208 7992800
10/12/2004 203.5 206.75 203.4 205.65 8683500
10/11/2004 203 204.35 202.8 203 2558100
10/8/2004 203.8 204.9 202.2 203 5663500
10/7/2004 201.5 204.35 200 202.75 10764700
10/6/2004 208 212.4 207.5 211.25 904300
10/5/2004 210 210 206.5 208 310400
10/4/2004 206 210 206 210 1374200
10/1/2004 200 207 199.9 205.95 1087100
9/30/2004 198.85 201 198.5 200.5 434000
9/29/2004 198.1 198.7 196.8 198 1758400
9/28/2004 197.9 199.95 197.5 198 4061400
9/27/2004 196 198.75 195 197.5 2801200
9/24/2004 195.15 196.45 194.5 195.25 1645000
9/23/2004 192.9 195.2 192.9 195 2176800
9/22/2004 193.3 194.3 192.25 193.3 1169600
9/21/2004 197.1 197.5 193.65 194 1476000
9/20/2004 198.05 198.5 196.5 197 978200
9/17/2004 200.45 200.7 196 198.25 1611300
9/16/2004 198.5 200 198.3 199.55 1315300
9/15/2004 201 201 197.1 197.5 1768600
9/14/2004 201 201.6 198.85 200.2 2120100
9/13/2004 203.8 205.2 200.7 201 3253400
9/10/2004 205 205 202.75 204.7 2599700
9/9/2004 203.25 206 201.85 205.25 6041400
9/8/2004 204 204.75 201.5 203.7 3062000
9/7/2004 207.55 209.5 200.3 203 4854000
9/6/2004 210.3 210.5 206.9 208 2604300
9/3/2004 211.95 212.4 210 210.9 1762100
9/2/2004 209.55 212.15 209.25 211.75 3354300
9/1/2004 209.9 211.5 209.55 209.7 1745300
8/31/2004 210.4 210.4 208.1 209.5 966900
8/30/2004 211.95 211.95 209.1 209.85 1004100
8/27/2004 212.3 212.75 211.25 211.5 1084000
8/26/2004 211.9 212.4 211.2 212.35 984100
8/25/2004 211.95 212.2 210.7 211.4 861800
8/24/2004 213.4 213.75 211.6 211.6 1060000
8/23/2004 213.3 214.25 212.9 213.25 2001300
8/20/2004 211.8 213.5 211.5 213.3 2256700
8/19/2004 214.25 214.4 211.6 211.8 1578900
8/18/2004 213.6 214.65 213.25 213.55 3292800
8/17/2004 211 213.5 210.35 213.2 3247100
8/16/2004 212.05 212.4 210.75 211.2 640700
8/13/2004 212.35 212.75 211.5 211.9 1449800
8/12/2004 212 212.9 211.35 211.85 3560300
8/11/2004 210.55 212.05 210.35 211.5 4116900
8/10/2004 210 211.5 209.35 210 1697000
8/9/2004 209.1 211 209.1 209.8 1146700
8/6/2004 209.5 210.75 209 209.65 1107400
8/5/2004 210 211.5 209 209 2389800
8/4/2004 207.6 210.7 207.5 208.9 2937300
8/3/2004 206.3 207.45 206 207.2 1003900
8/2/2004 205 206.6 203.25 206.25 1585900
7/30/2004 206.9 206.9 203.65 205.75 1547000
7/29/2004 209 209 205.9 206 582500
7/28/2004 209 209 207.25 208.3 553100
7/27/2004 209.1 209.8 205.25 207.9 1748700
7/26/2004 210.5 211.35 208.4 208.7 1348500
7/23/2004 210 211.65 209.15 210 2026700
7/22/2004 211.95 212.25 209.8 210 1025400
7/21/2004 211.5 212.35 211 211.6 1359600
7/20/2004 211.2 211.4 209.6 210.75 774400
7/19/2004 212 212.25 210.35 210.85 1045100
7/16/2004 213 213.4 209.65 211.1 1842900
7/15/2004 214.45 214.8 212.75 212.95 1043300
7/14/2004 215.45 216.25 214.05 214.4 2630400
7/13/2004 214 217.4 213.9 215 8639500
7/12/2004 210.25 213.5 210 212.55 5177700
7/9/2004 210.4 210.4 208.55 209.4 864200
7/8/2004 210.25 212.25 209.5 209.65 2550900
7/7/2004 209.4 210.5 208.4 209.7 1698200
7/6/2004 211.4 211.5 208.35 209 1516700
7/5/2004 211.45 213.5 210.7 211 3329200
7/2/2004 211.25 212.6 210.6 211.3 4745100
7/1/2004 208.75 211.1 208.15 210.5 5134300
6/30/2004 207.3 209.75 206.75 208.5 7689400
6/29/2004 206.1 209.2 205.5 207.45 9624200
6/28/2004 202.5 206.35 202.5 205.95 4930100
6/25/2004 201.25 203.75 199.9 200.4 4019700
6/24/2004 201.5 202.25 200.25 201.6 2797200
6/23/2004 200 201.2 195.25 200.65 5604000
6/22/2004 201.85 202.1 199 198.4 1859500
6/21/2004 205.75 205.9 199 200 4549500
6/18/2004 205 205.95 200.5 205 5088800
6/17/2004 207 209.4 203.55 203.7 6886700
6/16/2004 206.5 207.9 205.05 207 3430400
6/15/2004 203.9 206.75 203.2 206.65 2773200
6/14/2004 196.95 203 196.95 202 3054200
6/11/2004 205.5 207.5 205 207.3 1887500
6/10/2004 205 207.3 203 205.05 1880800
6/9/2004 207.95 209.7 207.7 208 1890500
6/8/2004 207.5 208.25 206 207.7 2210200
6/7/2004 209.4 209.5 206.25 206.85 1588100
6/4/2004 207.5 208.25 206 208.3 2210200
6/3/2004 213 213.45 202.35 206.2 5584700
6/2/2004 213.4 215.4 212.5 213 4561400
6/1/2004 213 213.75 211.75 212.5 2456900
5/31/2004 212.9 215 211.6 214.9 3666900
5/28/2004 214.45 214.7 213.65 213.65 1860400
5/27/2004 213.85 214.75 213.35 213.9 2333700
5/26/2004 215.55 216.8 214 214.5 4656500
5/25/2004 213.8 215.9 213.5 214.95 4028500
5/24/2004 216 216.1 213.25 213.85 2669200
5/21/2004 215.95 217.65 214.5 214.6 4907800
5/20/2004 218.45 219.1 215.25 215.25 5240600
5/19/2004 216 219.5 215.7 218 11475500
5/18/2004 212 216.25 210.7 215.8 14573800
5/17/2004 213 215.65 210.25 211.6 10394400
5/14/2004 208 213.65 207.6 212.2 12995000
5/13/2004 201.7 208.95 201.7 208.75 7794000
5/12/2004 207.5 208.25 201 202.6 5267500
5/11/2004 204 208.25 202.25 206.1 7275700
5/10/2004 209 209.2 204 204.6 3956300
5/7/2004 199 209.8 197.1 208.4 12075100
5/6/2004 201 202.5 198 198 3124200
5/5/2004 204.8 204.9 200.7 201.15 2013400
5/4/2004 205 206.4 203.8 204 1553100
4/30/2004 202.1 205 201.4 204.05 3618600
4/29/2004 200.95 203.15 200 201.95 4922800
4/28/2004 199 200 193.6 196.95 3048100
4/27/2004 202.5 204.8 197.5 198.95 5395400
4/26/2004 193.5 203 191.9 202.8 9713500
4/23/2004 209 209 198.55 198.55 6331300
4/22/2004 210 210 201.9 208.95 4977700
4/21/2004 219.5 219.5 208.1 210 5540300
4/20/2004 223.5 223.5 219 219 4087700
4/19/2004 226 226.5 221.5 223.15 6846800
4/16/2004 228.8 228.9 225 225 5748700
4/15/2004 232.5 233.7 228 228.1 11346600
4/14/2004 229.45 230.7 225.65 228.25 24480200
4/13/2004 227.9 228.8 225.25 226.2 8537400
4/12/2004 231.4 231.95 227.5 227.85 8613800
4/9/2004 227.95 231.6 227 229.55 11797700
4/8/2004 229.3 232.5 228.5 230.75 22077600
4/7/2004 225.5 229.45 224.4 227 12218000
4/6/2004 228.5 228.5 224.1 225 6627200
4/5/2004 227.3 230.95 227.3 228.25 18508700
4/2/2004 220.15 225.9 219.8 225.25 14399700
4/1/2004 218.5 220.95 217.05 219.35 6270600
3/31/2004 218.15 218.85 215.75 217.65 3544600
3/30/2004 221.3 222.3 217.5 218 6279500
3/29/2004 222 223.7 219.05 220.1 6104700
3/26/2004 223.5 223.9 220.7 221.4 3821100
3/25/2004 223 224.2 222.1 222.9 5886100
3/24/2004 221.75 223.45 221 221.8 7658400
3/22/2004 224 224.4 219.5 220.65 7576200
3/19/2004 213.75 225.5 213.5 222.75 23880000
3/18/2004 213 214.4 212.6 213.15 4473400
3/17/2004 211.6 214.1 211.6 212.85 6389500
3/16/2004 209.8 212.3 209.5 211 6789600
3/15/2004 207.95 209.5 207.9 209.25 3447900
3/12/2004 207.8 208.75 207.45 207.6 2584200
3/11/2004 206.3 207.45 206.1 207.4 1423000
3/10/2004 208.15 208.15 206.2 206.25 1863100
3/9/2004 206.8 208.8 206.75 207.5 3661400
3/8/2004 206.65 207.9 206.2 206.25 2039300
3/5/2004 208.3 209.25 206 207.1 3770600
3/4/2004 204.9 209.7 204.6 208 9133800
3/3/2004 204.5 204.85 202.25 204.4 2321600
2/27/2004 205.5 205.5 203.25 203.55 2500500
2/26/2004 201 205.7 201 204.85 6991500
2/25/2004 199.2 201.85 198.4 200.5 5046300
2/24/2004 196 198.85 193.6 198.75 9364900
2/23/2004 209 209.8 201.5 201.5 16293200
2/20/2004 223.75 223.75 212.1 212.1 17005500
2/19/2004 225.55 226.9 223.1 223.25 8422200
2/18/2004 225.25 226.4 223.65 225.25 5031300
2/17/2004 227.45 228.2 223.6 224.1 5785400
2/16/2004 228.5 229.8 225.7 226.75 7184700
2/13/2004 221.5 228 221.5 227.6 6671300
2/12/2004 226 226.2 221.6 221.8 4266300
2/11/2004 229.8 230.5 226.8 227.05 6082200
2/10/2004 228 230 227.15 229.05 4925400
2/9/2004 228 230.7 228 228.6 14994700
2/6/2004 225.75 226.7 223.8 226.45 2726200
1/30/2004 225.45 226.3 224.25 225.45 2117600
1/29/2004 226 226.7 224.2 225.2 2471900
1/28/2004 225.6 227.75 224.75 225.5 7733500
1/27/2004 219.5 224.95 219.5 224.2 5648400
1/26/2004 225 225.5 219.6 220.1 4049600
1/23/2004 224.95 226 223.05 225 4064100
1/22/2004 224.5 225.5 224.05 224.65 3938700
1/21/2004 222.5 226.25 222.5 224 8923800
1/20/2004 220 223 219.25 221.9 6180700
1/19/2004 229 229.5 220.5 221.05 8092200
Comments