Date Open High Low Close Volume
6/30/2014 225 225.3 222.02 224.34 3974700
6/27/2014 219.9 219.9 216.53 217.94 2122000
6/26/2014 218 219.4 216.12 218.68 4110300
6/25/2014 212 214.6 209.7 213.92 3320100
6/24/2014 212.95 213.7 211.2 211.58 1913400
6/23/2014 210.05 213 208.5 212.4 939600
6/20/2014 211.5 213.18 210.61 210.99 579700
6/19/2014 216.97 217.39 211.05 211.69 1529000
6/18/2014 218.4 218.4 215.25 216.77 720800
6/17/2014 218.68 219.18 216.65 216.96 782100
6/16/2014 219 220 217.51 218.06 1500600
6/13/2014 224.75 224.75 218.7 219.35 2008700
6/12/2014 225.39 225.39 223.4 223.63 769900
6/11/2014 225.9 228.38 224.1 224.61 2482800
6/10/2014 226.25 227.05 223.51 225.18 2204600
6/9/2014 221.11 228.5 221.01 224.86 5250700
6/6/2014 219.85 224.9 219.25 220.11 2758400
6/5/2014 218.1 219.99 218.1 219.05 1556900
6/4/2014 218.11 219 216.8 218.05 1707300
6/3/2014 219.3 220 215.01 218.93 1420300
6/2/2014 220.5 221.95 218.65 219.17 1602100
5/30/2014 222.5 222.5 219.01 220.52 2483500
5/29/2014 219.01 221.95 218.8 221.29 1688600
5/28/2014 219.18 220.7 218.25 218.55 1507000
5/27/2014 219.5 219.7 217.95 218.56 645400
5/26/2014 218.75 219.5 218 218.59 507000
5/23/2014 218.5 218.7 217.5 218.17 219500
5/22/2014 218.15 219 217.5 217.88 565800
5/21/2014 218.4 219.67 217.4 218 1178000
5/20/2014 221 221.39 217.8 218.19 1309300
5/19/2014 221 221 219 220.23 409900
5/16/2014 223.89 223.98 219.7 220.26 517200
5/15/2014 222.99 224.4 222.02 223.04 721400
5/14/2014 220.7 222.75 220.25 222.2 760200
5/13/2014 218.1 221 217.75 220.24 554900
5/12/2014 222 222.6 217.5 218.01 433400
5/9/2014 223 223.55 220.12 220.72 752500
5/8/2014 217.5 224.85 216.99 222.9 2019600
5/7/2014 218.9 220.3 216.5 217.45 1105600
5/6/2014 221.33 221.5 218.2 218.73 1055300
5/5/2014 226.01 226.5 221 221.33 1983900
5/2/2014 231 231 225.95 226.66 1878400
4/30/2014 226.5 232.9 226.5 231.93 2077800
4/29/2014 228.11 228.9 225.25 227.5 683100
4/28/2014 230.89 230.89 226.11 228.08 1011500
4/25/2014 230.45 231 229 229.96 438400
4/24/2014 231.79 231.9 227.2 228.74 782100
4/23/2014 234.65 236.84 229.5 230.72 2140000
4/22/2014 230.25 234.75 230 232.66 627200
4/21/2014 230.5 231 228.84 230.03 395500
4/18/2014 233.05 235.2 230.05 231.01 567500
4/17/2014 234 237.8 231.11 232.44 1826600
4/16/2014 232.6 236.45 232.6 233.19 990500
4/15/2014 234.5 234.89 230.5 233.57 1087700
4/14/2014 235.7 236.55 233.88 234.3 619300
4/11/2014 238.45 239.5 234.55 235.21 1399500
4/10/2014 236.9 240.4 235 237.81 2449600
4/9/2014 231.9 236.89 230.5 235.93 1666800
4/8/2014 230.01 232.25 230 231.42 590800
4/7/2014 232 232 229 230.02 400600
4/4/2014 232.7 233.1 231 231.5 327900
4/3/2014 229 232.9 229 232.15 1644200
4/2/2014 227.9 229.4 226.8 228.38 1098300
4/1/2014 224.5 227.4 224.5 227.02 927400
3/31/2014 226.05 227 223.4 223.76 737200
3/28/2014 229.97 229.98 225.5 226.07 760100
3/27/2014 226.35 229.91 226 229.11 1920200
3/26/2014 222.48 227.4 222.25 226.15 1725300
3/25/2014 221.7 223.55 221 221.85 823600
3/24/2014 223.01 224.9 219 220.19 1663300
3/21/2014 231 231 222.8 224.12 1434700
3/20/2014 232.94 233 229 230.25 910600
3/19/2014 236.3 237.43 231 232.96 1394300
3/18/2014 237.5 239.9 236 236.04 457800
3/17/2014 239.3 239.88 236.5 237.14 346900
3/14/2014 234.48 239 232.6 237.83 732500
3/13/2014 240.06 241 233.26 234.17 1603700
3/12/2014 245.39 246.5 239.41 240.54 1627200
3/11/2014 241.1 248.02 241.4 245.61 1874200
3/10/2014 233.75 243.5 232.72 241.1 2126500
3/7/2014 232.5 235.65 231.7 232.8 911000
3/6/2014 230 236 230 234.08 2587800
3/5/2014 221.8 232.15 220.9 230.2 3783100
3/4/2014 219.19 227.5 218.9 226.1 3794700
3/3/2014 218.8 219.5 218.25 218.5 360800
2/28/2014 215 218.3 214.24 217.89 846100
2/27/2014 216.5 217 213.55 214.47 726000
2/26/2014 215.6 217 215.6 216.63 263600
2/25/2014 216.05 216.85 215.7 216.01 263700
2/24/2014 216.4 217.25 215.61 216.05 293600
2/21/2014 216.26 217.3 213.6 215.09 1143400
2/20/2014 218 218.69 216.02 216.67 508400
2/19/2014 217.85 218.98 217.24 217.52 205700
2/18/2014 217.75 219.25 216.65 218.53 641100
2/17/2014 218.75 219.4 217 217.6 523600
2/14/2014 219.25 219.99 218.01 218.7 411800
2/13/2014 220.47 220.5 219 219.67 591900
2/12/2014 218.8 220.55 217.7 220.05 1158800
2/11/2014 218.9 219 216.75 217.03 553000
2/10/2014 220.5 221.11 217.01 217.83 1088500
2/7/2014 221 221.3 219.21 219.44 375000
2/6/2014 221.95 222 220.01 220.66 502500
2/4/2014 223.9 223.9 220.55 221.14 820900
2/3/2014 221.99 223.9 220.11 223.4 1929500
1/31/2014 219.39 221.51 219.01 221.11 1660600
1/30/2014 220 220.5 218.52 218.84 1012400
1/29/2014 220.13 220.84 218.82 219.89 1922500
1/28/2014 219.65 221.44 219.5 220.13 942600
1/27/2014 221.5 222.85 219 219.61 2187100
1/24/2014 219 221.9 217.8 221.22 2974200
1/23/2014 220.25 220.9 218.55 219.09 1237600
1/22/2014 222 222.68 219.11 219.89 1164900
1/21/2014 220.51 222.69 220.5 221.11 1849000
1/20/2014 218.01 221.25 216.7 219.86 2843000
1/17/2014 217.45 218.8 217.1 218.19 1023000
1/16/2014 218 218.35 216 217.32 1066300
1/15/2014 216.6 218.94 216.6 217.48 1228000
1/13/2014 217.01 217.24 216.1 216.58 557500
1/10/2014 218.5 218.5 216.1 216.65 1311900
1/9/2014 219.5 220 217.06 217.82 988400
1/8/2014 219.48 220.28 218.5 218.57 1027800
1/7/2014 219.1 220.06 217.51 219.15 1362100
1/6/2014 219.7 221.35 218.95 219.34 1833600
1/3/2014 218.26 220.75 218.25 219.15 2891400
1/2/2014 216.5 219.45 216.5 218.05 2294100
1/1/2014 214 216.7 214 216.06 1139700
12/31/2013 215 215.8 213.5 213.96 655300
12/30/2013 215.9 215.99 214 214.75 461200
12/27/2013 216.5 216.95 215.21 215.44 1260700
12/26/2013 216.98 217.85 215.55 216.67 684900
12/24/2013 215.7 216.9 214.71 216.41 480300
12/23/2013 217.6 219 215.45 215.7 1246400
12/20/2013 219 219 217.01 217.46 1403000
12/19/2013 219.7 221.5 218.4 218.95 2548200
12/18/2013 216.1 219.24 216.1 218.16 2611900
12/17/2013 215.55 217.3 214.5 216.45 1614600
12/16/2013 216.7 217.6 214.75 215.23 1094300
12/13/2013 216.5 217.1 215.1 216.33 1603400
12/12/2013 215.35 216.18 214.5 215.75 1392000
12/11/2013 214 215.6 213.61 215.03 1245300
12/10/2013 216 216 213.4 213.98 1405200
12/9/2013 215.51 217.8 215.15 215.4 4036600
12/6/2013 214.6 215.99 213.4 214.72 5603700
12/5/2013 211.85 215.99 211.5 213.94 5960400
12/4/2013 213.5 216.7 211 211.48 7791300
12/3/2013 212.01 214.92 212 213.57 2378700
12/2/2013 210.98 213.5 210.71 211.33 2196800
11/29/2013 209 211.75 208.6 210.47 1551400
11/28/2013 207.99 209.9 207.99 209.02 873100
11/27/2013 207.99 209 206.5 207.49 709000
11/26/2013 210.48 210.5 207.5 208.08 1077300
11/25/2013 210.6 213 209.61 210.02 3141000
11/22/2013 210 210.8 208.82 209.42 718400
11/21/2013 209.7 211.75 208.5 210.04 1057100
11/20/2013 212.25 214.4 208.51 209.55 2635400
11/19/2013 211.25 213.7 210.51 211.02 1241500
11/18/2013 208.9 213.2 208.9 210.77 1918000
11/13/2013 208.48 209.25 204.06 207.81 1194100
11/12/2013 210.49 211.5 208 208.32 521700
11/11/2013 211.01 213.2 210 210.48 715500
11/8/2013 209.17 211.47 208.22 210.51 918100
11/7/2013 211.26 215.3 208.5 209.17 1762400
11/6/2013 208.4 213.78 207.85 211.82 3385100
11/5/2013 201.99 210.01 201.5 207.79 2993100
11/4/2013 201 201.9 198.5 200.76 1088300
11/1/2013 204.49 207.25 203.1 203.81 1758700
10/31/2013 203.25 204.9 200 204.18 1584100
10/30/2013 199 203.5 198.5 203.18 1432000
10/29/2013 197.99 200.72 197.35 198.59 1376300
10/28/2013 199 199.1 194.7 197.16 574300
10/25/2013 198 200.3 197.5 197.85 1065000
10/24/2013 201.65 203.6 197.8 198.73 2658200
10/23/2013 201.83 204.89 200.5 201.15 2640600
10/22/2013 195.9 200.98 195.5 199.8 2043000
10/21/2013 195 199 194.6 195.9 1006500
10/14/2013 195 195 191.6 192.47 652800
10/11/2013 196 198 194.35 194.81 995800
10/10/2013 194.9 195.2 190.75 193.92 1355700
10/9/2013 199.25 200.99 193.5 194.12 1440500
10/8/2013 199 200.4 198.1 199.74 1018500
10/7/2013 203.4 203.4 198.7 198.9 862100
10/4/2013 204 206.9 202 203.16 1082000
10/3/2013 204.1 209 202.12 203.94 5313200
10/2/2013 194.25 203.52 193.01 203.49 4527300
10/1/2013 191 194.9 189.12 193.83 932200
9/30/2013 193.6 193.6 188 190.6 1133700
9/27/2013 197.4 197.5 193.26 194.3 604500
9/26/2013 199 199 192.31 195.67 1397000
9/25/2013 197.6 199.6 195.1 197.99 1152700
9/24/2013 201.7 202.9 197 197.53 1049400
9/23/2013 202.49 203 201.01 201.45 405600
9/20/2013 201.7 204.6 200.52 202.35 1541100
9/19/2013 197.73 202.2 197.15 200.89 1771500
9/17/2013 209.1 210 203 203.67 955300
9/16/2013 255.51 257.9 249.7 254.18 1724500
9/13/2013 254.56 260.99 253 257.58 2549900
9/12/2013 261.6 261.79 253.2 254.56 1859700
9/11/2013 250.5 261.8 249.1 260.06 5900000
9/10/2013 248.48 251.85 248.48 250.73 1767100
9/9/2013 245.89 249 244.4 247.66 2393100
9/6/2013 243.97 246.97 242.99 244.8 1935900
9/5/2013 240 245 239 243.97 2080100
9/4/2013 239 239.7 236.49 238.34 1021400
9/3/2013 235 240.8 235 237.82 764400
9/2/2013 236.5 236.8 232.5 235.84 1130600
8/30/2013 239.05 241.63 235 236.98 1184200
8/29/2013 236.01 240.2 235.05 238.7 1288200
8/28/2013 236.54 236.54 228.05 235.84 3332200
8/27/2013 243.55 243.9 235.15 236.54 1004900
8/26/2013 242.1 245.95 241.5 242.16 1670400
8/23/2013 240.25 243.79 239.54 240.31 1261400
8/22/2013 243.99 245 238 239.95 3427600
8/21/2013 250.1 254 240.67 243.33 4209900
8/20/2013 250 252.49 249.9 250.92 1199100
8/19/2013 251 251.5 247.6 249.8 1144500
8/16/2013 249.99 252.5 249.5 250.33 1409600
8/15/2013 250.5 252.7 248.01 249.86 1345000
8/13/2013 247.8 253.5 246.5 251.5 4371400
8/12/2013 246.5 248.98 244 247.7 1731300
8/7/2013 236.06 246.4 236.06 245.52 1665700
8/6/2013 241.5 243.48 233.9 235.86 1460800
8/5/2013 244.53 244.53 233.65 241.1 3305200
8/1/2013 248.1 249 243.02 244.53 1651400
7/31/2013 249.5 249.98 244.89 246.86 1221700
7/30/2013 251.5 253.5 244.01 246.73 2755400
7/29/2013 250.9 254.24 249.1 250.62 1969400
7/26/2013 253 254.1 250 250.93 1180500
7/25/2013 254 255.4 252 252.31 3246800
7/24/2013 249.49 254.6 248.03 252.22 5475700
7/23/2013 247.9 251.5 246.7 248.33 5031600
7/22/2013 243.98 248.47 242 246.19 3991000
7/19/2013 242.15 245.22 242.15 243.25 934200
7/18/2013 242.5 243 237.51 241.5 1744400
7/17/2013 246.53 247.98 240.68 242.04 1809000
7/16/2013 248.49 249.25 240.01 246.53 2641100
7/15/2013 243.6 249.47 243 248.01 4719300
7/12/2013 235.9 243.4 235.9 241.65 3823700
7/11/2013 239.8 242.69 235.01 235.95 3713000
7/10/2013 233.78 241.5 231.05 239.03 7033700
7/9/2013 232.5 234.75 230.5 232.79 3423000
7/8/2013 229.4 232.9 227.01 231.71 4525700
7/5/2013 227.7 231.4 225.75 228.74 4566400
7/4/2013 229.89 230.74 225.35 226.03 4119700
7/3/2013 218.79 229.3 218.6 227.25 8136600
7/2/2013 216.6 221.4 216.6 218.45 3936700
7/1/2013 212.3 220.2 210.6 216.38 4003400
6/28/2013 211.8 213.5 210.5 211.58 2661600
6/27/2013 210.3 211.9 208 209.54 1235500
6/26/2013 209.47 212.5 208 209.35 1386400
6/25/2013 208.05 212.5 206.6 209.47 2608900
6/24/2013 217.49 217.89 206.99 208.05 3669000
6/21/2013 219 219 215.25 215.97 1709900
6/20/2013 218.3 222.9 217 219.24 5066400
6/19/2013 216 219.4 215 218 2443200
6/18/2013 218.49 218.49 212.1 213.65 2906200
6/17/2013 221.78 221.78 216.49 216.93 1399600
6/14/2013 222.01 223.9 220 220.94 2780700
6/13/2013 218.98 223.99 220 222.52 3349700
6/12/2013 215.16 221.78 215.1 218.98 4054700
6/11/2013 216.99 217.5 214.5 215.16 759200
6/10/2013 219 219.85 215.55 216.41 1459600
6/7/2013 219.63 221.45 218.3 218.91 1255500
6/6/2013 220 221.89 216.2 219.63 2584600
6/5/2013 224.6 225.4 218.6 219.4 3966600
6/4/2013 223.26 224.99 222 223.31 3541000
6/3/2013 220.75 223.98 218.5 223 4720900
5/31/2013 217.6 220.9 217.58 219.23 2205200
5/30/2013 215.76 219.99 214.76 217.33 3289400
5/29/2013 221.5 223.6 216.51 217.29 4403200
5/28/2013 212.5 222.38 212.49 220.7 7525100
5/27/2013 216 216 211 211.98 2256600
5/24/2013 217.49 218.7 215.1 215.78 1452200
5/23/2013 225.5 226.01 216 217.72 6902300
5/22/2013 216.57 224.75 215.11 222.76 8915800
5/21/2013 214.49 217.97 212 216.57 6819200
5/20/2013 206 214.4 205.42 212.87 6770000
5/17/2013 203.74 205.7 203.05 204.79 1790100
5/16/2013 202.51 204.4 200.8 202.29 1577100
5/15/2013 205.65 206 198.16 202.47 4177200
5/14/2013 207 207.5 203.7 205.64 1576800
5/13/2013 204.24 210 204.24 206.39 3306000
5/10/2013 204.3 206.5 203.17 204.24 1960500
5/9/2013 201.25 205 201 203.01 2602100
5/8/2013 196.99 202.75 196.99 199.96 3699800
5/7/2013 194.98 198.49 193.27 196.72 2620600
5/6/2013 193 199.98 192.51 194.98 4422900
5/3/2013 183.27 191.4 183.27 190.46 2480800
5/2/2013 181.49 183.9 181.01 183.22 536900
4/30/2013 179 181.5 178.51 181.09 480900
4/29/2013 179.64 179.64 178.5 178.8 194300
4/26/2013 180.1 181 179.36 179.64 349200
4/25/2013 178.66 181.35 178.66 179.51 408000
4/24/2013 179.8 179.8 178.25 178.66 514300
4/23/2013 179.11 180.2 179.11 179.8 141400
4/22/2013 179.03 180 178.5 179.42 189300
4/19/2013 180.45 180.5 178.8 179.03 204100
4/18/2013 178 180.01 177.5 179.9 290300
4/17/2013 179.71 180.01 176 178.31 634800
4/16/2013 181.3 181.3 178.5 179.63 1447700
4/15/2013 180 183.5 180 181.28 2415800
4/12/2013 181.5 181.5 179.5 180.16 315700
4/11/2013 180.02 181.75 179.45 181.34 313800
4/10/2013 180 180.9 179.51 179.77 149800
4/9/2013 181 181.99 179.5 179.83 500000
4/8/2013 180 182.8 180 180.77 485800
4/5/2013 181.98 181.98 180.01 180.36 138600
4/4/2013 182.22 182.65 180.75 181.42 330200
4/3/2013 180.3 182.5 179.7 182.22 977500
4/2/2013 180 181.72 179.1 179.72 984300
4/1/2013 176.1 182.11 175 179.91 2438600
3/29/2013 174.5 175.5 174.1 175.21 471200
3/28/2013 174.3 175 173.7 174.39 284200
3/27/2013 173.7 175 173.5 173.98 482300
3/26/2013 174 174.45 173.5 173.7 125300
3/25/2013 175.6 176.65 173.45 174.04 331700
3/22/2013 175.05 175.78 174.5 175.33 464000
3/21/2013 174.05 175.6 173.57 174.98 567100
3/20/2013 174 174.75 173.5 174.43 262900
3/19/2013 173.49 174.4 173 173.43 587200
3/18/2013 173.26 173.5 171.71 172.82 230800
3/15/2013 173.8 175.99 173 173.7 348300
3/14/2013 175.48 175.49 173.5 173.8 179100
3/13/2013 177.69 177.69 174.1 174.82 995900
3/12/2013 176.1 182 176.1 180.99 1450800
3/11/2013 179.2 179.38 175.1 176.11 877400
3/8/2013 178.8 179.3 178 178.56 327800
3/7/2013 178.97 179.4 178.5 178.65 308800
3/6/2013 179.49 180.99 177.6 178.18 1244300
3/5/2013 179 179.89 177.91 178.88 582000
3/4/2013 181 181 177.71 178.63 1532900
3/1/2013 186 186.7 180.75 181 2386400
2/28/2013 183.9 186 183.5 185.1 1514400
2/27/2013 180.6 183.99 180.5 183.63 969000
2/26/2013 181.75 181.9 180 180.34 544100
2/25/2013 181.5 182.49 180.75 181.5 612600
2/22/2013 182.4 182.45 180.5 181.13 413700
2/21/2013 183.25 183.68 181.5 181.86 910200
2/20/2013 183 183.75 181.75 183.13 842800
2/19/2013 183.7 183.89 181.51 182.42 491000
2/18/2013 183 184.1 181.8 183.08 728400
2/15/2013 179.75 184.1 179.75 182.5 2796500
2/14/2013 178.51 180 178.51 179.55 650500
2/13/2013 178.44 179.8 178 178.23 1466700
2/12/2013 178.32 178.5 177.5 178.06 746800
2/11/2013 178 179.39 177.9 178.32 660700
2/8/2013 177.98 178.3 177.4 177.98 604700
2/7/2013 178.8 178.8 177.4 177.51 513400
2/6/2013 177.9 178.6 177.3 178.1 974700
2/4/2013 179.1 180.4 176.99 177.24 1314700
2/1/2013 179.05 179.89 178.8 179 279600
1/31/2013 179.01 179.5 178 179.02 901400
1/30/2013 178.96 179.99 178.3 178.72 235300
1/29/2013 177.99 179.15 177 178.94 401800
1/28/2013 181.05 182.19 177 177.36 1094900
1/24/2013 178.75 181.25 178.25 180.78 1196900
1/23/2013 179 179.35 178 178.48 241900
1/22/2013 175.99 179.15 175.75 178.95 1789000
1/21/2013 175.5 176.9 175.3 175.69 346400
1/18/2013 175.25 175.94 174.5 175.37 566600
1/17/2013 172.5 174.75 172.5 173.09 948800
1/16/2013 171.8 172.5 170.49 172.15 424400
1/15/2013 174.5 174.99 170.9 171.14 954300
1/14/2013 174 175.5 173.15 175.02 233500
1/11/2013 174 175.3 173.8 174.88 178100
1/10/2013 175.35 175.35 173.52 173.96 570400
1/9/2013 174.21 176.4 174.21 175.86 148100
1/8/2013 173.15 175.49 173.1 174.78 214900
1/7/2013 175 175 173 173.88 406400
1/4/2013 174.9 175.99 174.9 175.03 327600
1/3/2013 173.95 175 173.5 174.13 154500
1/2/2013 176.4 177 172 173.86 699700
1/1/2013 176.79 177.99 176.25 176.33 89900
12/31/2012 175.51 178.6 175.51 176.79 934600
12/28/2012 176.5 176.76 175.9 176.24 828600
12/27/2012 177.2 177.5 176.5 176.77 183300
12/26/2012 176 177.9 176 177.11 388600
12/24/2012 177.99 178 176.01 176.4 449100
12/21/2012 177.8 178.3 176.42 177.59 183000
12/20/2012 177.97 178.8 177.5 177.89 315400
12/19/2012 175.22 178.2 175.22 177.86 1074100
12/18/2012 175.4 175.9 175 175.14 251800
12/17/2012 175.97 176.2 174.55 175.03 247900
12/14/2012 176.34 176.6 175.56 175.77 120500
12/13/2012 175.65 176.5 174.7 176.12 555500
12/12/2012 175 176.45 174.82 175.43 591100
12/11/2012 175.99 176.15 174.36 174.47 556100
12/10/2012 176.56 177.3 175.01 175.35 595300
12/7/2012 176.4 177.75 175.9 176.35 1725400
12/6/2012 176 176.75 175.65 176.36 529800
12/5/2012 176.32 176.99 175.62 175.77 442100
12/4/2012 174.98 177.05 174.5 176.34 2250800
12/3/2012 174.84 175.5 174.5 174.98 291800
11/30/2012 174.99 176.35 174.18 174.84 864700
11/29/2012 173.61 175 173.61 174.71 262900
11/28/2012 175 175.9 173.5 173.59 1385200
11/27/2012 175.61 175.61 174.38 174.76 1633900
11/26/2012 175.95 177 174.75 174.96 575600
11/23/2012 176 176 175 175.19 428200
11/22/2012 176 176.65 175.25 175.47 530200
11/21/2012 177.3 178.2 175.75 175.9 440300
11/20/2012 176.55 179.1 176.25 176.98 1659600
11/19/2012 175.61 176.5 175.15 176.09 244900
11/16/2012 175.35 176.4 175.25 175.68 179800
11/15/2012 174.76 175.95 174.76 175.67 425500
11/14/2012 175.5 175.7 174 174.76 409100
11/13/2012 176.99 177.99 174.85 175.03 446400
11/12/2012 178.9 179 176.86 177.02 327200
11/8/2012 179 179.5 177.7 178.62 323200
11/7/2012 177.5 179.45 177.5 179 847300
11/6/2012 177.31 177.6 175.95 176.81 344100
11/5/2012 176.5 179.7 176.15 177.61 1056500
11/2/2012 174.6 176.4 174 176.15 843400
11/1/2012 173 174.9 173 174.19 417900
10/31/2012 170.1 173.5 170.1 172.98 656700
10/30/2012 171.51 172 170.75 171.65 229500
10/25/2012 172.16 172.4 171 171.97 588100
10/24/2012 173.51 174 171.85 172.14 514200
10/23/2012 174 174.33 173.41 173.51 135100
10/22/2012 173.5 174 173.06 173.53 134700
10/19/2012 172.7 175 172.5 173 491400
10/18/2012 173.25 174.75 171.5 172.56 617400
10/17/2012 174 174 171.75 173.08 386300
10/16/2012 175.5 175.5 172.9 173.2 248600
10/15/2012 175.7 175.99 174.02 174.49 486300
10/12/2012 177.49 177.55 174.52 174.98 1270300
10/11/2012 177.65 178 176.4 176.96 205700
10/10/2012 177.26 178.98 177 177.1 375800
10/9/2012 179 179 176.23 177.18 464000
10/8/2012 180.5 180.79 178.5 178.69 524200
10/5/2012 181.4 181.75 179.99 180.64 591700
10/4/2012 180.8 182.9 180.11 182.07 1057700
10/3/2012 177.55 181.01 177.5 180.01 2279900
10/2/2012 176.55 180.1 176.55 177.47 1118600
10/1/2012 176.03 176.89 175.25 176.52 374000
9/28/2012 175.5 176.2 175.06 175.93 401500
9/27/2012 177.25 177.99 173.8 175.11 766800
9/26/2012 177.9 177.99 176.5 177.12 238400
9/25/2012 178.8 178.8 177.05 177.86 314000
9/24/2012 180.49 180.5 177.5 178.08 291900
9/20/2012 180.96 182.15 178.7 179.52 829900
9/19/2012 181.21 181.97 180.01 180.99 2162900
9/18/2012 225.1 229.75 225 229.17 1510600
9/17/2012 225.15 225.95 224.5 225.02 465300
9/14/2012 225 226.25 224.6 224.97 360100
9/13/2012 225.95 226.15 224.45 224.62 263400
9/12/2012 225 226.88 224.77 225.36 1309600
9/11/2012 223.7 225.4 223.55 224.76 886900
9/10/2012 223.44 224.98 222.8 223.5 772000
9/7/2012 223.45 224.5 222.02 222.81 666800
9/6/2012 225.89 226.4 222 222.55 1097800
9/5/2012 225.05 227.95 224.01 224.57 1395700
9/4/2012 223.1 225.7 222.45 225.05 1101600
9/3/2012 223.89 224.5 222.75 223.02 371700
8/31/2012 224 225 222.6 223 1904100
8/30/2012 222.7 224.7 220.8 223.15 1982600
8/29/2012 223 223 220.99 222.07 988900
8/28/2012 220.25 224.99 219.5 222.44 3205200
8/27/2012 218.5 220.2 217.78 219.89 1029000
8/24/2012 220.01 220.01 217.5 217.81 682700
8/23/2012 219.75 221.49 219.05 219.84 1089000
8/16/2012 218.55 219.5 217.3 219.15 426200
8/15/2012 220 220.8 218.1 218.58 1742300
8/13/2012 215.34 215.34 213.25 215.34 1895400
8/10/2012 208 208.5 204.5 205.09 760000
8/9/2012 204.48 207.4 204.25 206.7 1566900
8/8/2012 200.01 204.25 200.01 203.51 1239700
8/7/2012 199 202.3 199 200.07 947900
8/6/2012 197.98 200.85 197.98 199.17 465400
8/3/2012 199.6 199.6 197 197.99 186400
8/2/2012 198.85 201 198.5 199.74 904800
8/1/2012 196.05 198.75 195.9 198.31 531400
7/31/2012 195.25 196 195 195.97 215400
7/30/2012 194.3 195.5 194.05 194.48 205000
7/27/2012 194.25 194.5 192.99 193.99 140400
7/26/2012 194.75 195.55 193.81 193.98 361300
7/25/2012 194.01 196.25 193.5 193.97 479900
7/24/2012 195 195 193.83 194.01 224600
7/23/2012 195.21 195.55 194.55 194.97 27100
7/20/2012 196.5 196.75 194.8 195.09 335486
7/19/2012 196.7 197 195.52 195.89 257027
7/18/2012 196.2 197.99 195.4 195.85 652126
7/17/2012 195.39 197.45 194.65 196.07 677555
7/16/2012 194.8 196.1 194.1 194.65 256356
7/13/2012 195.99 196 192.05 193.08 336491
7/12/2012 196 198.5 195 195.11 684116
7/11/2012 197.4 197.89 196 196.87 116065
7/10/2012 196.4 198.99 196 196.48 383500
7/6/2012 195.5 196.8 195.45 196.35 345033
7/5/2012 192.67 195.8 192.52 195.49 252531
7/4/2012 195.5 196.99 192.2 192.67 775904
7/3/2012 192.99 194.55 191.32 194.03 422859
7/2/2012 188.75 193.8 188.75 193.48 464497
6/29/2012 187.8 189 187.1 188.29 216628
6/28/2012 188.51 189.97 187.7 188.33 215402
6/27/2012 185.4 189.5 184.9 188.51 347562
6/26/2012 187.11 188.25 184.5 185.43 345282
6/25/2012 188.95 188.95 187.1 187.14 40199
6/22/2012 187 188.25 185.8 187.56 233951
6/21/2012 186.81 187.88 186.05 186.57 42645
6/20/2012 187.15 188.68 186.5 186.81 64435
6/19/2012 187.1 188.7 186.56 188.18 256676
6/18/2012 186.9 189.01 186.7 188.01 289116
6/15/2012 186.55 188.99 184.4 186 533737
6/14/2012 182.89 186.89 182.89 186.27 347982
6/13/2012 183.22 184.5 181.8 182.89 275499
6/12/2012 185.65 186.5 182.01 182.84 456400
6/11/2012 185.6 186.97 184.7 186.7 190570
6/8/2012 187.85 187.85 183 184.34 740627
6/7/2012 188.5 188.99 185.9 186.64 307893
6/6/2012 187.51 189.8 187 187.55 364222
6/5/2012 191.11 191.35 186.4 187.5 1311526
6/4/2012 196 196.1 190 190.6 720437
6/1/2012 194 197.19 194 194.27 610966
5/31/2012 194.1 196.5 191.61 194.04 2019650
5/30/2012 193.8 198.99 191.5 193.42 2766237
5/29/2012 191.7 193.9 190.8 192.8 1546949
5/28/2012 187.9 192 187.9 190.96 897791
5/25/2012 188.5 190 187 187.36 260964
5/24/2012 187 190.74 186.55 188.62 1130716
5/23/2012 188 188.5 185 186.57 535852
5/22/2012 183.79 187.86 183.39 187.39 569526
5/21/2012 183 183.8 182.5 183.13 130386
5/18/2012 187 187 181 182.29 914052
5/17/2012 187 188 185.1 186.18 596504
5/16/2012 190.5 190.85 186 186.86 704681
5/15/2012 189.99 191.45 188 190.27 1350926
5/14/2012 190 190.49 187.3 187.8 327470
5/11/2012 189.2 189.5 186.9 187.5 622883
5/10/2012 192.4 192.55 189.2 189.41 696520
5/9/2012 192.11 192.89 190.5 192.14 1286453
5/8/2012 195 195.6 191.45 192.03 1447346
5/7/2012 195.65 197.75 193.99 194.91 886113
5/4/2012 193.5 197.65 193.25 195.41 3569886
5/3/2012 192.9 194.4 190.99 192.26 2056847
5/2/2012 190.85 193.03 189.21 191.01 1816677
4/30/2012 194 194 190 190.16 825045
4/25/2012 198.9 204.5 197.5 198.89 3499501
4/24/2012 196.9 200.5 196.7 197.2 2070847
4/23/2012 193.12 196 192.25 194.72 594816
4/20/2012 193.99 196.24 192.51 193.24 1406932
4/19/2012 195.5 196 191.86 193.25 519980
4/18/2012 195.78 196.74 192.1 194.72 2302643
4/16/2012 193.9 195.1 188.5 193.9 2100242
4/13/2012 183.97 192.46 183 192.39 3432999
4/12/2012 183.35 184.9 180.05 183.3 1006982
4/11/2012 183 185.05 181 183.85 443619
4/10/2012 182.4 184.5 181.25 183 324630
4/9/2012 183.2 185.5 181.5 182.4 112440
4/6/2012 185 186 183.5 184.11 263045
4/5/2012 184 186 184 184.84 570599
4/4/2012 181.5 184.25 180.2 183.85 408083
4/3/2012 181.4 181.4 179.2 180.54 132457
4/2/2012 183.59 185.25 180.25 181.02 706808
3/30/2012 181 183.8 180.58 182.79 403904
3/29/2012 181.97 182.99 180.05 180.57 621689
3/28/2012 177.29 182.45 177.5 181.97 861834
3/27/2012 175.5 178.05 175.01 177.29 116126
3/26/2012 176.7 178.25 172.5 175.49 309654
3/22/2012 177.45 179.2 176.34 176.7 121819
3/21/2012 179.52 179.7 177 177.45 397963
3/20/2012 178 180.5 177.5 179.34 206803
3/19/2012 179.45 180 177.22 177.48 132812
3/16/2012 180.99 182 178.25 179.46 321985
3/15/2012 179.6 181.5 178.2 180.46 669042
3/14/2012 178.5 183.45 178.5 180.29 859294
3/13/2012 182 182 179.1 179.41 148679
3/12/2012 178.75 182.84 178.1 180.9 1007911
3/9/2012 178.49 179.5 176.4 177.11 180699
3/8/2012 180.01 181.5 177.1 177.6 432346
3/7/2012 184 184 179.05 179.68 233688
3/5/2012 182.98 186.74 182.4 185.46 1322559
3/2/2012 183 185.5 181 182.86 556455
3/1/2012 175.7 184.78 175 182.25 2443826
2/29/2012 172.49 177.2 172.49 176.05 1636169
2/28/2012 178 178 176.5 176.86 531035
2/27/2012 177.5 178.2 176 177.74 558054
2/24/2012 173.15 177.3 173.15 176.64 846561
2/23/2012 173.58 174.4 173.01 173.18 135732
2/22/2012 173.99 175.2 173.1 173.58 476145
2/21/2012 173.2 174.45 172.3 173.84 631753
2/20/2012 175 175.65 173.06 173.38 313780
2/17/2012 176.9 178.49 174.25 174.55 801922
2/16/2012 177 178.1 175.75 176.17 348203
2/15/2012 175 177.1 174.5 176.05 234547
2/14/2012 174.9 176.15 174.25 174.57 149270
2/13/2012 172.6 174.89 171.09 174.54 181887
2/10/2012 175 176.15 173.5 173.96 155323
2/9/2012 178 178 175.04 175.39 272576
2/8/2012 176.8 179.99 176.8 177.98 909491
2/7/2012 176.8 177.6 175.75 176.92 340014
2/6/2012 172.31 178.34 172 175.6 790137
2/3/2012 172 173.5 171 172.1 675808
2/2/2012 175 175 171.9 172.17 334660
2/1/2012 175.9 176.75 173.5 174.47 672441
1/31/2012 177.1 177.8 175 175.2 184155
1/30/2012 178.51 179.5 176.5 177.01 204864
1/27/2012 178.5 179.11 177.8 178.21 136094
1/26/2012 178.4 180.15 178 178.52 289538
1/25/2012 181.1 183.2 177.26 178.26 1171982
1/24/2012 182.2 183.8 178.5 180.82 1230919
1/23/2012 185.15 186 179.85 181.21 2700539
1/20/2012 173 180 172.8 178.87 1420620
1/19/2012 171.35 173.1 170 172.25 1746956
1/18/2012 168.51 171.4 168.5 171.03 1519843
1/17/2012 165.1 169 165.1 168.34 1254982
1/16/2012 166.71 167 164.8 165 396256
1/13/2012 164.69 167.49 164.69 166.61 271811
1/12/2012 162.9 164.75 162.6 163.96 257979
1/11/2012 165.5 166.4 163.5 163.97 179193
1/10/2012 167.2 167.2 160 164.77 602252
1/9/2012 167.4 168 165.75 166.15 301145
1/6/2012 169 170 165.25 167.3 519436
1/5/2012 171.5 171.5 168.7 169.31 522359
1/4/2012 171.75 173.7 170.9 171.85 1136728
1/3/2012 169.25 172.1 168.67 171.59 711456
1/2/2012 168.03 169.05 167.5 168.98 109935
12/30/2011 171 171 168 168.32 287122
12/29/2011 169.9 171.09 169.5 170.25 135534
12/28/2011 169.2 170 168.6 169.58 146611
12/27/2011 169.15 169.7 168.08 169 30396
12/26/2011 169.8 170.2 168.83 169.13 66460
12/23/2011 169.97 170 168.5 168.83 90603
12/22/2011 170 171 169.1 169.84 190326
12/21/2011 170.38 171.49 169.11 169.72 147291
12/20/2011 169.5 171.5 168 170.38 402712
12/19/2011 171 171.25 168.3 168.92 200134
12/16/2011 166.02 170 166 169 337135
12/15/2011 170.45 170.45 166 168.12 276883
12/14/2011 171.5 172 170 170.45 230427
12/13/2011 170.66 173.5 169.01 170.76 410991
12/12/2011 169.91 172.35 170.1 170.66 209779
12/9/2011 171.24 172 168.51 169.91 256641
12/8/2011 168.6 171.99 167.02 171.24 286261
12/7/2011 169.32 171.2 167.25 168.6 305373
12/2/2011 174.03 173.9 166.6 169.32 633978
12/1/2011 172.45 174.5 172.25 174.03 153355
11/30/2011 171.49 174.6 171.5 172.45 236470
11/29/2011 170.71 172.45 170.02 171.49 313459
11/28/2011 175.65 173.98 168.87 170.71 315575
11/25/2011 177.71 179 175.11 175.65 186484
11/24/2011 175.11 178.2 175.05 177.71 245008
11/23/2011 177.36 179 175 175.11 181590
11/22/2011 180.45 180.21 177 177.36 218824
11/21/2011 180.52 182 180 180.45 125589
11/18/2011 180.9 181.68 179.1 180.52 89244
11/17/2011 182.17 183 179.8 180.9 311563
11/16/2011 179.81 184.6 179.49 182.17 1477547
11/15/2011 182.41 183 179.3 179.81 176838
11/14/2011 181.47 184.23 181.1 182.41 510833
11/11/2011 178.16 183.22 177 181.47 992527
10/31/2011 173.83 181 175.51 176.23 1417242
10/28/2011 169.91 174.75 169.01 173.83 669185
10/27/2011 173.98 175.8 165.99 169.91 1083300
10/26/2011 175.24 176.05 172.4 173.98 286362
10/25/2011 173.13 178.2 172.11 175.24 783122
10/21/2011 174.72 176.1 172.51 173.13 443185
10/20/2011 170.79 177 168.1 174.72 1495558
10/19/2011 179.77 182.3 170.79 170.79 2662435
10/17/2011 190.9 190.97 181.57 182.24 1145270
10/14/2011 191.06 191.89 189.6 190.9 859130
10/13/2011 191.67 192.94 190.56 191.06 273586
10/11/2011 193.67 194.75 192.11 192.77 391685
10/10/2011 191.47 198.95 193 193.67 930797
10/7/2011 191.05 192.75 191.04 191.47 117323
10/6/2011 191.33 193.9 190.51 191.05 304333
10/5/2011 192.6 194 190.7 191.33 459617
10/4/2011 188.47 193.69 188.5 192.6 1054805
10/3/2011 189.57 190.29 188 188.47 313572
9/30/2011 189.57 191.6 188.5 189.57 580891
9/29/2011 190.33 191.55 188.81 189.57 396212
9/28/2011 190.29 190.99 188.5 190.33 679293
9/27/2011 186.16 193.9 188.94 190.29 548313
9/26/2011 190.26 188.95 183.89 186.16 512190
9/23/2011 191.95 191.7 186.55 190.26 894252
9/22/2011 197.08 196.48 191.3 191.95 1031706
9/21/2011 191.06 198.1 193 197.08 1548091
9/20/2011 211.06 213 210.51 212.17 868104
9/19/2011 209.81 212.43 209.45 211.06 458103
9/16/2011 208.27 210.1 208.11 209.81 346454
9/15/2011 207.48 209.25 207.7 208.27 315400
9/14/2011 205.11 208 205.5 207.48 123081
9/13/2011 205.85 207.23 204.55 205.11 121295
9/12/2011 205.65 206.5 204.01 205.85 116107
9/9/2011 208.14 210 205.07 205.65 285071
9/8/2011 206.88 209.24 206.1 208.14 475243
9/7/2011 205.88 207.9 204.8 206.88 730408
8/30/2011 197.9 200.8 198.1 200.28 301146
8/29/2011 195.83 198.4 193.61 197.9 479505
8/25/2011 193.25 197.45 192.26 195.83 278151
8/24/2011 191.7 196.15 192.52 193.25 330428
8/23/2011 193.99 192.6 189.5 191.7 300037
8/22/2011 193.66 196.51 192.1 193.99 168847
8/19/2011 198.78 197.01 192.5 193.66 967617
8/18/2011 200.77 200.85 198 198.78 161079
8/17/2011 200.84 202.69 199.74 200.77 257997
8/16/2011 199.26 201.5 198.56 200.84 475502
8/15/2011 200.35 201 198.52 199.26 212688
8/12/2011 201.47 204 199.7 200.35 520024
8/11/2011 201.07 202 196.01 201.47 639603
8/10/2011 198.47 203.85 199.99 201.07 893464
8/9/2011 206.95 203.97 197.02 198.47 2038166
8/8/2011 202.79 207.3 195.51 206.95 1570962
8/5/2011 208.36 206.51 197.95 202.79 2475074
8/4/2011 207.78 209.89 207 208.36 340634
8/3/2011 212.31 211.8 206.57 207.78 601685
8/2/2011 211.65 212.95 210.11 212.31 306074
7/28/2011 212.61 213.3 209 210.58 1017035
7/27/2011 212.29 214.5 211.41 212.61 901697
7/26/2011 214.24 215.5 211.75 212.29 265540
7/25/2011 215.09 215.5 213.05 214.24 228129
7/22/2011 215.22 217.49 214.65 215.09 1244548
7/21/2011 212.55 216.5 212.5 215.22 1472685
7/20/2011 210.1 214.43 210.5 212.55 1217026
7/19/2011 207.94 210.48 207.51 210.1 552767
7/18/2011 209.41 210.7 207.6 207.94 311606
7/15/2011 207.55 210.98 208 209.41 507151
7/14/2011 208.7 208.7 207.31 207.55 128874
7/13/2011 209.55 209.9 208.75 208.9 122195
7/12/2011 209.2 209.5 206.51 208.91 457377
7/11/2011 210.99 211.5 208.25 208.81 366076
7/8/2011 211.3 211.35 210.05 210.75 101674
7/7/2011 211.59 213 210.12 210.55 676105
7/6/2011 210.97 212.49 210.5 210.73 415808
7/5/2011 208.97 211.25 208.5 210.69 708352
7/4/2011 207.25 209.5 206 208.64 254203
7/1/2011 207.55 208 205.1 206.22 315151
6/30/2011 206.46 208.94 206.46 207.07 579321
6/29/2011 208.23 210.7 206.01 206.46 419665
6/28/2011 211 211.2 207.03 208.54 684947
6/27/2011 215.42 216.6 214.7 215.88 366053
6/24/2011 216.5 217 215 215.42 365283
6/23/2011 215.79 216.94 214.01 216.8 859848
6/22/2011 213.41 215.6 211.16 215.01 1230897
6/21/2011 213.11 217.45 212 212.91 1711567
6/20/2011 216.9 217.25 212.7 213.53 1171087
6/17/2011 218.45 219.7 215.51 216.13 1228218
6/16/2011 211.89 218.25 210.7 217.67 3207771
6/15/2011 211.49 213.2 211.25 211.55 479641
6/14/2011 211 211.75 210.01 211.15 318025
6/13/2011 212.75 213.3 210.15 210.5 493956
6/10/2011 211.48 215.5 210 212.24 3763241
6/9/2011 212.25 213.25 210.15 210.8 452225
6/8/2011 213.8 214.5 211.65 212.1 716677
6/7/2011 211.12 215.98 210.66 213.02 3000826
6/6/2011 211 214.7 210.11 211.18 1276967
6/3/2011 214.35 214.49 212.25 213.6 443335
6/2/2011 217 217.75 212.99 213.4 1402665
6/1/2011 213.9 217.5 213.16 217.01 1664112
5/31/2011 213.95 214.2 211.66 213.09 288675
5/30/2011 214.5 215.85 213.5 213.77 644468
5/27/2011 212.6 214.5 211.25 213.46 585709
5/26/2011 213.55 214.45 211.75 212.18 930273
5/25/2011 213.75 214.6 213.01 213.85 763522
5/24/2011 211.19 213.75 210.6 212.94 1484617
5/23/2011 206 210.48 204.51 209.88 1112499
5/20/2011 204 205.97 203.01 205.72 601608
5/19/2011 204.2 205 203.26 203.44 107246
5/18/2011 203.6 204.66 203.1 204.03 143279
5/17/2011 203.75 205.5 203.35 203.67 180080
5/16/2011 204.05 204.8 202.5 202.71 250899
5/13/2011 204 205.1 204 204.54 258057
5/12/2011 206.75 206.75 204.25 204.66 501153
5/11/2011 207.97 208.5 206.52 206.73 630676
5/10/2011 207.2 208.25 206.51 207.32 221548
5/9/2011 206.3 209 206 206.89 520873
5/6/2011 207 207.83 204.6 206.52 297248
5/5/2011 204 208.25 204 207.41 484443
5/4/2011 209.1 210.4 203.1 204.01 833537
5/3/2011 211.74 211.74 208.1 209.07 379008
5/2/2011 213.9 215 210 211.04 523317
4/29/2011 213 216.5 211.11 212.43 2003322
4/28/2011 212 213.99 211.6 212.48 379617
4/27/2011 211.65 214.99 211.49 211.94 1494625
4/26/2011 210.71 212.24 210 211.62 166500
4/25/2011 211.25 211.95 210.5 211.11 192487
4/22/2011 212 213.9 210.5 211.26 558451
4/21/2011 210.89 213.88 210.1 211.97 1621226
4/20/2011 206.4 210.89 206 210.04 784318
4/19/2011 206.25 206.7 205.5 206.21 355501
4/18/2011 207.1 207.59 205.56 206.23 273140
4/15/2011 209.29 209.29 206.01 206.34 353653
4/14/2011 209.9 210.7 207.15 207.56 263634
4/13/2011 210.25 210.45 208 209.04 430359
4/12/2011 211 211.65 209.01 209.49 247612
4/11/2011 211.99 212.5 210.6 211.03 329507
4/8/2011 207.9 212 207.32 211.4 989371
4/7/2011 207.51 208.4 206.5 207.29 257011
4/6/2011 210.11 211.48 207.5 208.2 562054
4/5/2011 209.81 210.74 207.25 209.92 472906
4/4/2011 211.98 212.2 209.26 209.81 243530
4/1/2011 212 213.49 210.26 211.01 480002
3/31/2011 209.9 213.3 209.75 211.41 1407753
3/30/2011 206.96 210.15 206.65 209.8 439870
3/29/2011 206.25 208.15 206.11 206.96 470311
3/28/2011 206 207.5 205.01 205.77 253310
3/25/2011 208 208.55 205 205.5 485134
3/24/2011 202 206.6 202 206.03 961596
3/22/2011 200.44 203.96 200.44 201.2 963673
3/21/2011 203.61 204.5 199.5 200.01 693088
3/18/2011 209.5 209.5 203 204.34 883587
3/17/2011 208.75 211.95 207.16 209.18 1482361
3/16/2011 208 209.5 206.1 207.94 626235
3/15/2011 210.9 210.9 205.25 207.2 728181
3/14/2011 211.44 213 210 210.64 257492
3/11/2011 213 213 210.11 210.77 359384
3/10/2011 210.5 214.55 210.26 213.05 1376438
3/9/2011 205.9 210.95 205.9 210.5 576557
3/8/2011 206.32 206.5 204 205.69 196511
3/7/2011 210 211.49 205.3 206.03 687918
3/4/2011 208.98 212.99 207.5 209.49 1344673
3/3/2011 208.89 209.89 206.05 208.52 344534
3/2/2011 207.95 210.25 202.13 208.89 1660399
3/1/2011 201.99 210.49 201.99 210.47 1971882
2/28/2011 192 202.24 192 200.47 515754
2/25/2011 198 200.99 190.1 193.64 1497842
2/24/2011 197.1 201.9 197 200.1 693323
2/23/2011 197.3 198 193 196.82 1064571
2/22/2011 200.9 200.9 196.1 197.28 1385195
2/21/2011 201.56 202.8 200 200.1 539315
2/18/2011 202.4 204.1 200.3 202.07 765642
2/17/2011 205.9 206.55 201 202.05 1036591
2/15/2011 205.55 206.99 205.2 205.4 1083969
2/14/2011 204.81 206.25 203.25 204.44 535142
2/11/2011 210.5 211.38 202.5 204.98 1238993
2/10/2011 213.26 214 209.75 210.04 393453
2/9/2011 213.49 213.99 210.3 213.25 704099
2/8/2011 214.5 214.6 212.02 212.97 261216
2/7/2011 215.85 215.9 213.7 214.41 229883
2/4/2011 213.14 217.25 212.75 215.18 1300524
2/3/2011 210.65 213 209.05 212.75 402504
2/2/2011 212.5 214.8 209 209.7 484835
2/1/2011 209 212.7 208.01 211.34 1102855
1/31/2011 212.8 216 207 208.82 1481097
1/28/2011 213.31 214 210 210.78 585828
1/27/2011 217.9 217.9 213.16 213.55 364310
1/26/2011 216.5 218.5 216.12 216.82 747582
1/25/2011 213.11 216.51 213.11 215.51 936040
1/24/2011 217.5 217.81 212.06 212.89 2191450
1/21/2011 222.8 222.8 216.1 217.35 1720309
1/20/2011 225.81 226.4 220 221.46 1429757
1/19/2011 227.5 229.8 225 225.65 3045810
1/18/2011 227.5 229.75 224.9 227.75 5037449
1/17/2011 224.9 227.25 223.8 225.57 1633677
1/14/2011 223.9 225.7 223.01 223.7 1088583
1/13/2011 222 224.75 220.9 223.31 1665113
1/12/2011 223.78 225.2 220.6 221.09 1952363
1/11/2011 225.49 226.4 222 222.61 1680333
1/10/2011 226.75 228 222.62 223.39 1007328
1/7/2011 226.65 228 223 225.73 1626388
1/6/2011 222.25 228.88 221.7 226.21 2751592
1/5/2011 218 225.48 217 221.25 2553194
1/4/2011 215.3 220.75 215.3 219.83 2868771
1/3/2011 214.25 217 212.01 215.25 1024822
12/31/2010 217 219.9 216.3 217.15 913384
12/30/2010 214.65 218.5 214.5 216.97 1303074
12/29/2010 213.51 214.15 212 213.66 499450
12/28/2010 215.3 216.24 213 213.26 411147
12/27/2010 214.97 217.2 214.5 215.35 727573
12/24/2010 213.45 215 210.82 214.33 1444545
12/23/2010 216.02 218 212.01 212.54 1552853
12/22/2010 219 221.75 214.6 215.23 3639987
12/21/2010 216.88 220.7 215.12 218.34 2231029
12/20/2010 219 221 215.6 216.49 1582773
12/15/2010 208.95 218.68 208.2 218.28 2881534
12/14/2010 207.28 209.45 207.28 208.27 465806
12/13/2010 208.5 208.9 206.11 207.28 378340
12/10/2010 209 209.9 207.1 208.15 685729
12/9/2010 209.2 211.8 207.55 208.44 1735058
12/8/2010 202.65 209.84 202.65 208.95 2792746
12/7/2010 202.9 204.8 201.5 202.45 700144
12/6/2010 202.55 203.9 201.51 202.02 455397
12/3/2010 203.95 205.25 202.02 202.37 1047669
12/2/2010 202.3 203.75 201.15 202.84 660821
12/1/2010 204.5 206 201 201.62 835336
11/30/2010 201.9 205 201.7 203.77 1029808
11/29/2010 202.4 202.95 200.3 201.47 218074
11/26/2010 201.98 205 201.75 202.09 742375
11/25/2010 201.3 205 201.01 201.65 1137724
11/24/2010 198.59 202.75 197.7 200.32 906982
11/23/2010 203.4 203.4 198.25 198.62 1145825
11/22/2010 193.75 203 193.18 201.81 2302614
11/16/2010 194.25 194.9 193 193.72 275836
11/15/2010 192.5 193.65 191.1 193.33 162764
11/12/2010 191.4 191.8 190.5 190.89 141262
11/11/2010 193.39 195.25 190.78 191.82 494015
11/10/2010 196.14 196.44 192.71 193.44 855052
11/8/2010 192.25 196.4 192.25 194.8 1324729
11/5/2010 187.79 192.87 187.65 192.01 2134345
11/4/2010 185.11 187.5 185.11 187.24 339845
11/3/2010 188.98 189.8 185.03 185.85 1234558
11/2/2010 186.4 189.49 186.4 188.82 961386
11/1/2010 187 188.65 184 184.61 622053
10/29/2010 187 187.3 186 186.85 346688
10/28/2010 190 190.24 186.05 186.63 681214
10/27/2010 191.25 192.65 188.5 189.21 869788
10/26/2010 191.12 192.6 189.6 190.69 672118
10/25/2010 190.5 192.9 189.55 190.96 907806
10/22/2010 187 190.48 187 189.15 787209
10/21/2010 185.95 188.65 185.65 186.78 1071601
10/20/2010 184.8 186 184.2 185.53 311313
10/19/2010 186.6 187.6 185 185.54 586406
10/18/2010 186.5 188.74 185.81 186.6 933410
10/15/2010 184.5 186.8 184.5 186.37 565153
10/14/2010 186 189.4 184.9 185.34 1059094
10/13/2010 181.5 186.5 181.44 185.61 1253827
10/12/2010 182.3 182.3 180.51 181.22 566201
10/11/2010 181 183 179.81 182.15 854070
10/8/2010 179.49 181.4 178.06 180.23 1209532
10/7/2010 175 179.25 174.75 178.76 1589422
10/6/2010 173.5 175.1 173.45 174.64 882635
10/5/2010 173.59 174 172.55 173.42 265671
10/4/2010 173.22 173.9 172.5 173.5 151681
10/1/2010 172.5 173.99 171.6 173.1 481460
9/30/2010 175.3 175.3 171.77 172.41 991282
9/29/2010 175.75 175.75 173.9 175.44 489056
9/28/2010 173.86 176.3 173.31 174.95 1076980
9/27/2010 171.85 173.98 169.5 173.05 598789
9/24/2010 169 172.14 168.7 171.65 495828
9/23/2010 171.26 172.3 169.75 170.26 330696
9/22/2010 173.35 174 171.3 171.8 275716
9/21/2010 174.5 175.65 172.5 173.25 953392
9/20/2010 175.41 176 173.51 174.52 825774
9/17/2010 211.19 214.1 209 211.92 1716872
9/16/2010 213 213 210.3 211.19 479535
9/15/2010 213.8 213.8 209.8 211.04 704220
9/14/2010 211.37 214 211.37 212.83 1418315
9/9/2010 209 211 207.6 210.2 827727
9/8/2010 206.1 209.4 205.25 209.03 1259854
9/7/2010 205.21 206.59 204 205.88 555274
9/6/2010 203.87 206 202.8 205.28 536311
9/3/2010 205.5 205.99 203 203.47 361631
9/2/2010 204.35 206.9 204.35 205.22 447787
9/1/2010 207 207 204.25 205.09 829646
8/31/2010 203.2 208.7 203.2 207.85 2873378
8/30/2010 203.15 203.4 201 202.54 753479
8/27/2010 202.4 202.75 201.2 202.45 583155
8/26/2010 200.1 202.35 200.01 201.23 489189
8/25/2010 200.65 202.5 199.01 199.78 493819
8/24/2010 204 204 200.52 200.97 384205
8/23/2010 204.01 205.3 203.5 203.84 298182
8/20/2010 204.05 204.4 203.26 203.7 321942
8/19/2010 203.05 204.89 203 203.9 750974
8/18/2010 204 204.3 202 202.43 429881
8/17/2010 200.55 204 200.55 203.48 833552
8/16/2010 204.7 205.4 200.02 200.43 1426963
8/13/2010 204.3 205 203.7 204.28 416417
8/12/2010 205.3 205.35 202.9 203.71 459045
8/11/2010 204.5 207.2 204.45 204.85 1996720
8/10/2010 203 205 201.9 203.73 2066633
8/9/2010 209.8 209.85 201.5 202.34 3215156
8/6/2010 203.21 212.8 202.8 209.21 5790122
8/5/2010 206.81 207.2 203.25 203.86 891560
8/4/2010 204.88 208.5 204.85 206.02 1432263
8/3/2010 202.06 205.95 202 203.98 794180
8/2/2010 203.25 205 201.13 203.15 1179992
7/30/2010 204.68 207 203.1 206.56 2019549
7/29/2010 202.8 204.75 202 203.47 1256297
7/28/2010 200.5 203.49 199.53 202.03 1475018
7/27/2010 198 200.47 198 199.78 1368215
7/26/2010 197.9 198.9 196.83 197.72 271503
7/23/2010 197.51 198.5 196.55 197.79 606669
7/22/2010 198 198.73 196.12 197.1 658467
7/21/2010 198.7 198.99 195.7 197.12 1058807
7/20/2010 196.89 198.9 195.8 198.57 1083578
7/19/2010 196 197.58 195.3 196.05 411341
7/16/2010 194.49 196 194 195.01 298496
7/15/2010 197.45 197.45 193.15 193.81 512022
7/14/2010 197 198 195.55 196.02 684505
7/13/2010 193.5 197 193.2 196.84 740520
7/12/2010 191 194.4 191 192.44 591666
7/9/2010 185.5 191.5 185.5 190.81 1002854
7/8/2010 187.5 188.49 187 187.53 159824
7/7/2010 184.75 187.5 183 186.75 115195
7/6/2010 184.99 184.99 182.75 183.17 360449
7/5/2010 184.25 184.25 182.8 184.06 52384
7/2/2010 184.95 184.95 183.75 183.9 33378
7/1/2010 184.89 185.8 183.5 184.97 73725
6/30/2010 184.9 185.5 183.5 184.12 130271
6/29/2010 184.6 184.99 182 184.58 303060
6/28/2010 187 188.1 183 183.5 362737
6/25/2010 188.9 189.5 185.52 187.03 419346
6/24/2010 187.11 189.3 186.45 188.82 466240
6/23/2010 185.65 188 185.06 187.09 348879
6/22/2010 185.95 188 184.11 185.27 579353
6/21/2010 182.51 186 182.51 185.03 191769
6/18/2010 187 187.49 183 183.3 715563
6/17/2010 183 187 181 185.98 1200825
6/16/2010 179.01 185.5 178.01 183.63 1244654
6/15/2010 178 179.64 175 177.87 367205
6/14/2010 175 179.99 172.05 176.92 878520
6/11/2010 177.25 182 177.25 179.97 545837
6/10/2010 186.5 188 177 177.62 1844701
6/9/2010 189 189 185.6 186.09 944271
6/8/2010 188.5 190.4 187.1 189.19 564874
6/7/2010 185 190 184 187.93 593246
6/4/2010 190 190 184.5 186.27 1224940
6/3/2010 187 190.01 185 189.06 1074284
6/2/2010 181.98 187.4 180.76 186.13 926261
6/1/2010 183.1 183.78 180 181.66 777690
5/31/2010 185 186.75 183 183.56 315460
5/28/2010 187.45 188.5 184.25 186.97 838051
5/27/2010 187.59 188.5 184.3 185.64 704319
5/26/2010 186 187.88 182.3 187.12 648318
5/25/2010 185.9 187.74 181.8 184.7 1347760
5/24/2010 189.5 190.7 185 185.68 677480
5/21/2010 191.99 191.99 189.2 189.61 577637
5/20/2010 195 195.5 191.01 193.04 544433
5/19/2010 193.5 195.89 191.9 194.92 668444
5/18/2010 190.15 194.74 188.7 194.13 945000
5/17/2010 193.15 193.15 189.6 190.15 370280
5/14/2010 195 196.49 192.51 193.08 639689
5/13/2010 194.2 196.2 192.5 195.6 348520
5/12/2010 193 194.35 189.65 193.6 777939
5/11/2010 194.2 196 191.5 192.3 314772
5/10/2010 191.6 195 191.6 194.02 316340
5/7/2010 197.25 197.25 192 192.68 1300652
5/6/2010 199.96 199.96 197 197.37 569980
5/5/2010 196.9 200 195.61 199.53 1574718
5/4/2010 194.56 200 194.56 196.58 1676878
5/3/2010 195.7 196.5 193.9 194.08 672315
4/30/2010 198.7 198.7 196.01 197 632825
4/29/2010 200.48 200.7 198 198.74 302740
4/28/2010 200 201 198.5 200.14 969114
4/27/2010 197.25 200.74 196.34 200.1 2167549
4/26/2010 199.4 199.4 195.91 196.46 275478
4/23/2010 199.71 200.3 196.7 198.06 670553
4/22/2010 199.21 201.44 198.51 199.8 367100
4/21/2010 201.48 201.48 198.01 198.8 857145
4/20/2010 202 203.25 200.82 201.18 601675
4/19/2010 203.75 204 201.5 201.82 432625
4/16/2010 205.86 206.2 202.9 203.07 1602283
4/15/2010 205.1 206.45 204.55 205.17 598098
4/14/2010 204 206 202.49 204.78 527560
4/13/2010 205.6 205.7 203.02 203.84 982959
4/12/2010 206.05 206.7 203.01 205.04 986269
4/9/2010 206.01 208.49 205.25 205.62 2108465
4/8/2010 205.49 206.8 203.62 204.72 2068001
4/7/2010 201.05 205.3 201 204.73 2470002
4/6/2010 203.55 206.3 200.12 200.87 3097975
4/5/2010 202 204.8 202 203.1 3239405
4/2/2010 196.5 201.99 196.5 200.46 3842253
4/1/2010 196.7 197.5 194.5 196.1 1093853
3/31/2010 196.85 198.49 195.05 195.42 2239773
3/30/2010 195.48 197 191.75 196.17 1965410
3/29/2010 196.9 196.9 194.5 195.01 282204
3/26/2010 194.25 197 194.2 195.91 524506
3/25/2010 196.59 197.85 195 195.24 618136
3/24/2010 191.9 195.99 191.7 195.7 1141672
3/22/2010 193 193 190.82 191.21 347682
3/19/2010 193.9 194.5 192.5 192.73 573384
3/18/2010 193.19 194.1 192.55 193.55 447986
3/17/2010 195.5 196.75 192.06 192.73 2502512
3/16/2010 200.9 201.79 195 195.81 2135502
3/15/2010 200 202.4 199.1 200.21 2664288
3/12/2010 195.7 199.39 195.5 198.73 2062580
3/11/2010 192.8 196.99 192.7 196.05 1802398
3/10/2010 193.49 194.25 191.5 192.14 309545
3/9/2010 192.99 196 192.98 193.15 1275572
3/8/2010 191.5 193.3 191 192.44 655155
3/5/2010 189.7 192.8 188.4 191.86 497388
3/4/2010 187.99 189.2 186.26 188.4 499230
3/3/2010 192.7 192.7 186.55 187.47 414211
3/2/2010 191.81 195.7 191.81 194.83 547265
3/1/2010 193.7 195.5 191 192.3 348683
2/26/2010 194.25 194.99 192.5 194.11 95967
2/25/2010 193.3 194.55 191.5 193.54 362278
2/24/2010 197 197 192.01 192.98 571670
2/23/2010 198.4 198.4 194.2 196.56 653751
2/22/2010 196.83 198.65 196.6 197.78 568376
2/18/2010 197.5 198 195.5 196.23 561433
2/17/2010 197 198.3 195.6 196.03 1096976
2/16/2010 192.6 194.25 192.51 193.67 181176
2/15/2010 193.4 194.01 192 192.6 342317
2/12/2010 198.5 198.8 194.6 195.37 1573944
2/11/2010 194.81 198.49 194.2 197.88 759446
2/10/2010 197.1 198 194.3 194.64 418178
2/9/2010 199 199.99 196.11 196.67 391538
2/8/2010 196.1 200.44 196.06 198.21 1177530
2/4/2010 192 198.2 191.8 196.95 3604024
2/3/2010 193.2 193.45 189.8 190.46 1054993
2/2/2010 192.35 195 192.1 192.67 779527
2/1/2010 194 194.5 191.7 192.35 619991
1/29/2010 194 194.25 192.5 193.6 623161
1/28/2010 192.2 193.75 189 193.5 1213780
1/27/2010 194.7 194.79 191.5 191.55 574568
1/26/2010 192.5 194.7 191.3 192.6 1002183
1/25/2010 197.95 200 191.4 192.01 2817886
1/22/2010 198.01 198.5 196.4 196.8 1289637
1/21/2010 202.7 204 196.5 197.5 2407419
1/20/2010 202 205.2 200.7 202 2100081
1/19/2010 202.6 203.99 202.02 203 957518
1/18/2010 204.5 204.7 201.25 201.5 1196460
1/15/2010 199.6 205.3 199.6 203.8 6044743
1/14/2010 198.45 198.45 196.52 197.71 1118247
1/13/2010 198 199.82 197.5 197.6 1275764
1/12/2010 198.45 198.95 196.4 197.05 972627
1/11/2010 199.8 200.2 197.27 197.75 2886616
1/8/2010 199 200.97 197.5 197.7 2459527
1/7/2010 197 201 196.3 198.25 5733026
1/6/2010 198.27 200.3 195.8 196 2156258
1/5/2010 193.15 196.1 192.6 196 2241543
1/4/2010 190.75 192.25 189.5 192 860049
12/31/2009 191.5 193.34 189 189.13 2268366
12/30/2009 190 191.9 189.15 191.5 2217584
12/29/2009 186.01 188.5 185.1 188.25 792847
12/24/2009 186.89 189.4 186.1 188.75 1725991
12/23/2009 185.25 187.2 185.15 186.3 1500855
12/22/2009 183.05 185 183.05 184.75 788921
12/21/2009 183 183.7 182.01 182.5 518522
12/18/2009 183.5 183.75 180.3 182.5 771398
12/17/2009 182.96 186.25 182 183 874207
12/16/2009 183.75 186 181.63 183.5 1556898
12/15/2009 182.7 186.9 182 183.24 3738188
12/14/2009 179.44 182.95 179.25 182.1 2803273
12/11/2009 178.4 179.98 177.51 178.27 1082686
12/10/2009 175.22 178.25 174.3 178.11 624972
12/9/2009 174.5 175.99 173 174.8 276844
12/8/2009 176.8 177.48 173 174 753442
12/7/2009 178.25 178.9 177 177.89 144607
12/4/2009 178.75 179.2 177.4 178 380926
12/3/2009 179.6 180.54 178.1 179 330843
12/2/2009 178.8 179.98 178.1 179.2 681110
12/1/2009 181 181 176.5 178 1952111
11/26/2009 181.6 182.61 180.75 182.5 501077
11/25/2009 180.3 183 180 182.14 1336106
11/24/2009 179.15 182 179.15 179.5 948221
11/23/2009 181.99 181.99 178.4 179.61 923654
11/20/2009 180 183.25 179.9 181.2 3023039
11/19/2009 177.55 179.85 177.49 179.49 1440311
11/18/2009 178.2 181 175.71 176.3 1511082
11/17/2009 179.5 181.99 177 177.55 3507821
11/16/2009 175.5 179.55 175 178.51 2642130
11/13/2009 174 176 172.2 174.51 1647362
11/12/2009 172.39 176.5 172.39 174.39 2409500
11/11/2009 162.75 172.39 162.4 172.39 3101631
11/10/2009 167.9 168 162.6 163.5 1319722
11/6/2009 171 171.49 166 167.65 1582343
11/5/2009 172.75 174.8 170.5 171.2 2463521
11/4/2009 167.95 172.9 167.11 171.9 2167293
11/3/2009 164.75 168.5 163.01 167.26 2367802
11/2/2009 173.05 174.5 165.84 165.84 2670229
10/30/2009 175.61 177.2 173.83 174.1 1366075
10/29/2009 177.35 178.4 173 174.1 1624461
10/28/2009 180.05 181.34 176.01 176.7 1942681
10/27/2009 183.49 184.18 179.25 179.75 2515675
10/26/2009 180 183.1 179.25 183.1 2323459
10/23/2009 180.5 182.25 177.5 178.99 2320146
10/22/2009 178.5 182 174.4 179.5 5192400
10/21/2009 183.52 183.98 176.55 177 4124059
10/20/2009 188 188.9 183.01 184.9 4965731
10/19/2009 194.5 194.5 184.38 186.65 4557566
10/16/2009 200 201.79 193 193.49 6785962
10/15/2009 195 199.98 192 198 1.1E+07
10/14/2009 191.8 194.9 191.5 192.6 3946143
10/13/2009 190.6 192.1 189.75 190.8 1030820
10/12/2009 191.11 192.99 189.1 190.99 1315851
10/9/2009 190.5 196.45 190.5 193.3 4538288
10/8/2009 193.25 194.7 189.7 189.8 2389065
10/7/2009 194 196.5 193.11 194.3 3664826
10/6/2009 191.5 193 190 192.59 1747635
10/5/2009 193 194.65 190.25 191.01 2588483
10/2/2009 186.9 193.5 185 193.5 2956970
10/1/2009 190.5 192 186.01 188.48 1474171
9/30/2009 194.18 196.45 187.3 189 3358814
9/29/2009 192 196.8 191.55 193.12 2520967
9/28/2009 200 200 191.02 191.6 2818080
9/25/2009 204.5 204.8 199 199.68 4013903
9/24/2009 197 203.68 196.51 202.33 5984564
9/18/2009 196.5 198.3 191.2 194 4078604
9/17/2009 235.1 238.74 232 233.44 4092110
9/16/2009 225.99 236.7 225.99 235.31 6064303
9/15/2009 228.94 229.35 225.16 225.89 1876826
9/14/2009 229.86 231.2 227.5 228.26 3446554
9/11/2009 227 229.4 226 226.72 2938692
9/10/2009 231.6 231.68 225 226.15 5593759
9/9/2009 221.6 231.48 221.6 230.54 9966731
9/8/2009 217.4 222 216.2 219.7 9227642
9/7/2009 215 220.5 212 217.5 9865986
9/4/2009 209.99 214.8 209.4 213.17 4539757
9/3/2009 213.6 214 207.5 208.54 3233424
9/2/2009 210.5 217 209.75 212.91 8351033
9/1/2009 214.15 218.48 207 209.7 9841760
8/31/2009 215.5 216.85 210.21 213.07 5831463
8/28/2009 205.14 214.67 205 214.67 8456930
8/27/2009 204.9 207 202.01 204.45 4147445
8/26/2009 205.75 206.4 203.5 203.5 3915175
8/25/2009 209.99 209.99 204.75 206 8777320
8/24/2009 193.25 201.03 192.51 201.03 4993141
8/21/2009 190.5 192.74 190 191.5 1198298
8/20/2009 190.58 191.3 188.5 190.1 969930
8/19/2009 192.7 193.7 189.5 189.51 1441705
8/18/2009 190.65 192.75 190 192.23 1287658
8/17/2009 194 194 186.26 190.2 2342154
8/13/2009 194.99 197.29 191.21 193.5 3598822
8/12/2009 191.77 198 191.36 194 7361880
8/11/2009 195 195.75 190.01 191 4157333
8/10/2009 191.49 195.04 190 194.3 3909416
8/7/2009 187.71 190.65 187.71 188.4 1359400
8/6/2009 189 190 187.1 187.5 841306
8/4/2009 187 189.39 186.6 187.6 1674775
8/3/2009 186.5 187.9 183.5 187.53 1376637
7/31/2009 180.5 186.9 180.5 186.6 1615898
7/30/2009 183.84 184.66 178.6 180.51 1582395
7/29/2009 187.51 188.5 181.8 182.5 1922356
7/28/2009 187.95 188.9 185 187.5 1126872
7/27/2009 190.49 190.9 187 187.35 821538
7/24/2009 194.7 194.9 187.75 189.75 2615269
7/23/2009 193.84 196.75 193.51 194.2 2777579
7/22/2009 194.66 196.25 192.8 192.9 2401460
7/21/2009 193.7 195.2 191.55 194.3 1835344
7/20/2009 199.2 200.8 193.35 194.03 3342400
7/17/2009 192.99 200.4 192.45 199.6 8498000
7/16/2009 191.89 194.9 190.75 192 2279300
7/15/2009 192.7 193.85 190.01 190.15 1150700
7/14/2009 195.51 195.95 190.6 191.5 1785100
7/13/2009 193.02 195.97 193.02 194.6 1586900
7/9/2009 194 194 189.9 190 789800
7/8/2009 192.11 193 190.01 192 741100
7/7/2009 195 195.9 192 192.05 1311000
7/6/2009 195.5 195.5 191.8 193.52 943400
7/3/2009 198 198.9 193.26 194.44 2328800
7/2/2009 192.95 197.6 192.5 195.6 4034100
7/1/2009 190 192.95 190 191.8 1338800
6/30/2009 187.5 190 187.5 189.98 1093400
6/29/2009 189.7 189.78 186.01 187.5 1156800
6/26/2009 189.9 192.01 187.5 187.65 1322700
6/25/2009 189.52 191 187.04 188.2 1538400
6/24/2009 187.93 190 186 189.99 604300
6/23/2009 184.01 188.5 183.3 187 1199700
6/22/2009 186.99 190 183.5 184.25 4238600
6/19/2009 188.75 188.75 185.06 186 853000
6/18/2009 190.86 191.5 186.65 187.01 1584800
6/17/2009 185.84 191.75 185 190.26 2183100
6/16/2009 185.88 186.25 183.46 185 1468300
6/15/2009 184.7 188.25 183.11 186 796700
6/12/2009 187.4 188.85 184 185.25 751200
6/11/2009 187.5 189.25 185 185.65 1931600
6/10/2009 188 194.9 186.5 187.01 5690500
6/9/2009 184 189.8 183.51 188 4587500
6/8/2009 181.2 184.5 179.17 184.1 1891300
6/5/2009 177.7 181.3 177.7 179.9 1584500
6/4/2009 181 181.65 176.6 178.5 1775800
6/3/2009 180 183.25 179.55 180.7 4486600
6/2/2009 179 180.5 176 178.7 1797200
6/1/2009 179.25 180.58 178 178.8 2251300
5/29/2009 179.45 183.55 177.5 178.99 7322600
5/28/2009 177.3 178.98 177 178.5 1499900
5/27/2009 176.75 178 175.25 176.75 2173400
5/26/2009 175.45 177.25 174.9 175.99 2240400
5/25/2009 175.2 178.88 173.09 175 3202700
5/22/2009 171.01 176.4 170.1 174.09 2496300
5/21/2009 170.23 170.7 163.7 170 2360800
5/20/2009 170 172.9 167.5 172.9 1879300
5/19/2009 173.8 175.25 168.15 168.6 1230800
5/18/2009 174.3 175.5 173 173.03 704900
5/15/2009 172 175 171.27 174.7 1333400
5/14/2009 172.1 173.7 169 172.5 1624800
5/13/2009 174.4 179.1 170.5 171.5 5463000
5/12/2009 172.65 175.15 172.6 173.8 1715100
5/11/2009 169.76 174 169.76 173 1448500
5/8/2009 169.15 171.55 167.5 168.62 1595700
5/7/2009 173.49 173.9 168 168.25 2273000
5/6/2009 173.5 176.2 171.1 171.99 4617100
5/5/2009 169.49 173.36 168.01 171.94 3158700
5/4/2009 172.89 174.8 166.5 167.9 1652800
4/30/2009 169.1 174 166.3 171.75 2805500
4/29/2009 178.38 180 169.51 171 4368900
4/28/2009 177.1 183 173.6 175.5 9210500
4/27/2009 191.95 192 177.9 177.9 5607900
4/24/2009 178 186.31 176 186.31 2616100
4/23/2009 181 188.49 177.36 177.36 4614500
4/22/2009 194.5 198.5 186.69 186.69 2988900
4/21/2009 207 207 195 195.5 3403400
4/20/2009 200.5 207.25 198.01 206 2470500
4/17/2009 194.8 204.9 190.5 198.61 4691100
4/16/2009 200.5 204.02 190.01 191.5 8696300
4/15/2009 187.01 197.69 181.6 197.69 7798700
4/14/2009 192.25 196.4 184.2 187 5349100
4/13/2009 182.51 187.76 182.51 187.76 2059800
4/9/2009 168.01 174.75 165.4 171 3076900
4/8/2009 175.9 176.49 168.44 170 2352200
4/7/2009 181.5 181.58 176.9 177.5 2052800
4/6/2009 183.6 184 179 179.98 2300800
4/3/2009 182.6 187.3 180.5 184.15 3515800
4/2/2009 175 179.6 174.2 179.6 3188700
4/1/2009 175 178 169.2 172 3383700
3/31/2009 181 182.8 171.66 171.66 5021800
3/30/2009 183 186.21 180.1 186.21 2108900
3/27/2009 172 179 171.2 178.9 2187500
3/26/2009 174 174.4 169.3 170 1368700
3/25/2009 176.25 177.25 168.01 171 3064500
3/24/2009 168 172.95 167.51 172.95 4713300
3/20/2009 172 173.4 162.11 163.8 8980400
3/19/2009 162.5 168.22 159.31 168.22 8872400
3/18/2009 154.89 161.7 153.01 161.3 6364400
3/17/2009 157 160.09 153.62 154.02 3982500
3/16/2009 156.36 156.36 155.5 156.36 1200500
3/13/2009 149.75 150.15 147 149.1 1079900
3/12/2009 145.25 150 145.25 149 734000
3/11/2009 146.25 148.7 144.15 145.9 366000
3/9/2009 148.98 148.98 145.9 147.95 284900
3/6/2009 147.34 150.1 146.06 148.5 987300
3/5/2009 150 152.5 146.05 147.5 2416200
3/4/2009 142.6 149 142.6 149 1703300
3/3/2009 140 142.55 138 142.5 1092900
3/2/2009 144.75 145.5 142 144.5 548100
2/27/2009 145.45 146.7 144 145.48 615300
2/26/2009 135.1 146 135.1 143 3535300
2/25/2009 148 151.21 139.71 139.71 2107100
2/24/2009 144 151.1 143.51 147.1 2390000
2/23/2009 148 148 140.93 144 1152900
2/20/2009 157 157.5 148.28 148.28 2438700
2/19/2009 154 159.15 153.7 155.51 2496800
2/18/2009 154.8 156.99 152.52 153.9 1189600
2/17/2009 155.46 159.5 152.06 156.48 3463300
2/16/2009 159 161.99 153.1 154.5 5812200
2/13/2009 150.8 157.56 150.8 157.56 4308400
2/12/2009 149 151 147.75 150.5 1146300
2/11/2009 147 151.9 143.01 147.5 2047600
2/10/2009 150.81 152.25 146.1 147.5 2579700
2/9/2009 150.4 152.25 147 151 2733700
2/6/2009 151.5 155.5 147.8 149.15 4861200
2/4/2009 145.63 152.15 145.63 151.01 3531500
2/3/2009 139 147.3 139 145 1316500
2/2/2009 146 148.2 141.91 142.25 2227400
1/30/2009 145.51 151.9 145 147.49 3814600
1/29/2009 153 153 144 146.3 3462000
1/28/2009 147.05 151.44 145 151.44 2283400
1/27/2009 133 144.23 132.1 144.23 1522400
1/26/2009 142.5 147.5 137.37 137.37 1484200
1/23/2009 138.11 145.75 137.35 144.5 1533300
1/22/2009 139.1 143.5 131.55 139.96 2977900
1/21/2009 138.91 138.91 133.5 138.91 2198200
1/20/2009 128 132.3 126.02 132.3 733900
1/19/2009 124.62 128.89 124.62 126 1656100
1/16/2009 138.07 138.15 131.17 131.17 1944400
1/15/2009 145.8 147.99 138.01 138.02 5516700
1/14/2009 145 148.63 140.25 145.01 3024800
1/13/2009 141.2 141.56 132.05 141.56 3468400
1/12/2009 134.82 134.82 123.15 134.82 3148900
1/9/2009 128.4 128.4 127 128.4 1198700
1/6/2009 121.25 122.29 120 122.29 1053800
1/5/2009 111 116.47 111 116.47 4877200
1/2/2009 108.18 110.93 107.9 110.93 2420400
1/1/2009 98.5 105.65 98.5 105.65 902300
12/31/2008 100.62 105.2 100.62 100.62 2827000
12/30/2008 105.91 105.91 105.91 105.91 77900
12/29/2008 111.48 111.48 111.48 111.48 46800
12/26/2008 117.34 117.34 117.34 117.34 53400
12/23/2008 135.27 135.27 135.27 135.27 200
12/17/2008 166.05 166.05 166.05 166.05 100
12/16/2008 174.78 174.78 174.78 174.78 100
12/15/2008 183.97 183.97 183.97 183.97 100
12/1/2008 193.65 193.65 193.65 193.65 100
10/23/2008 193.65 193.65 193.65 193.65 100
9/30/2008 193.65 193.65 193.65 193.65 200
9/29/2008 193.65 193.65 193.65 193.65 100
9/25/2008 193.65 193.65 193.65 193.65 100
9/23/2008 193.65 193.65 193.65 193.65 24000
9/22/2008 193.65 193.65 193.65 193.65 100
9/19/2008 193.65 193.65 193.65 193.65 48200
9/16/2008 193.65 193.65 193.65 193.65 2100
9/15/2008 193.65 193.65 193.65 193.65 200
9/12/2008 193.65 193.65 193.65 193.65 800
9/11/2008 193.65 193.65 193.65 193.65 13700
9/10/2008 193.65 194.9 193.65 193.65 369600
9/9/2008 193.65 193.65 193.65 193.65 13800
9/8/2008 201.5 202 193.65 193.65 832800
9/5/2008 209.7 215.25 209.7 213.01 906000
9/4/2008 209.7 209.7 209.7 209.7 57900
9/3/2008 209.7 209.7 209.7 209.7 7700
9/2/2008 210.5 210.5 209.7 209.7 85300
9/1/2008 210.01 213 209.7 209.7 433900
8/29/2008 210 212.5 209.7 212 1075800
8/28/2008 214.25 215.9 209.7 210 1552000
8/27/2008 206.5 211 197.03 209.7 4814600
8/26/2008 218 220 205.2 207.4 3626800
8/25/2008 213.2 224.5 213.2 215.99 2207500
8/22/2008 211 220.5 211 216.5 2610600
8/21/2008 221 228.7 215 215 2184900
8/20/2008 230.36 233 225.15 225.15 1964100
8/19/2008 238 241.8 233.15 237 5785900
8/18/2008 225.99 231.43 218.41 231.43 3819800
8/15/2008 209.5 220.41 209 220.41 1824100
8/13/2008 212 213.85 208 209.92 1425300
8/12/2008 223 224.5 212 213.4 1216000
8/11/2008 214.25 228 214.25 222.25 3383100
8/8/2008 207 219.97 206.5 218.1 2721100
8/7/2008 202 212.2 200.05 209.5 3119500
8/6/2008 209 210.99 199 202.2 6264700
8/5/2008 199.9 204.23 187.5 204.23 5368900
8/4/2008 200.93 207.9 191 194.51 4417400
8/1/2008 209.01 213 200.93 200.93 2467600
7/31/2008 224.1 224.1 211.12 211.5 2591300
7/30/2008 215 221.18 215 221.18 995900
7/29/2008 206 215 205.77 210.65 2584500
7/28/2008 224.99 224.99 216.6 216.6 464000
7/25/2008 231 234.6 221.75 228 2382300
7/24/2008 235.9 235.9 228 233.3 2012900
7/23/2008 233 237.61 230 235.55 3972300
7/22/2008 217.5 226.3 215.53 226.3 2145200
7/21/2008 210 215.53 205 215.53 2226600
7/18/2008 195.5 205.27 195.5 205.27 2372000
7/17/2008 194.2 197.9 193.14 195.5 2566400
7/16/2008 216 217.5 203.3 203.3 1878400
7/15/2008 206.9 224.2 206 214 4489000
7/14/2008 214.5 219.2 213.54 213.54 2557800
7/11/2008 224.77 224.77 224.77 224.77 122000
7/10/2008 227.2 228.51 227.04 227.04 484700
7/9/2008 229.33 235.4 229.33 229.33 2866700
7/8/2008 231.64 231.64 231.64 231.64 94600
7/7/2008 233.97 233.97 233.97 233.97 48300
7/4/2008 236.33 236.33 236.33 236.33 47500
7/3/2008 238.71 238.71 238.71 238.71 220800
7/2/2008 244 245 241.12 241.12 376700
7/1/2008 243.54 248.5 243.54 243.55 1919500
6/30/2008 245.99 245.99 245.99 245.99 74200
6/27/2008 250 252 248.47 248.47 208500
6/26/2008 254.95 256.55 250.97 250.97 1518200
6/25/2008 265.99 267 262.1 264 1462400
6/24/2008 251 262.9 250 262.9 2134900
6/23/2008 251.9 253.99 239 239 2559600
6/20/2008 251.16 260.9 248 251.5 2404600
6/19/2008 259.75 259.75 246.77 251.16 5553700
6/18/2008 263 265.6 259.25 259.75 2181100
6/17/2008 257.5 265.2 249.36 264.6 3748700
6/16/2008 269.4 271.4 255.6 257.5 3102600
6/13/2008 266 271.48 266 269 4059400
6/12/2008 271 271.9 263.5 266 3453100
6/11/2008 268.9 271.5 265 266.48 3519400
6/10/2008 263.1 270.48 263 268 2631700
6/9/2008 269.25 273 265.55 265.96 3736300
6/6/2008 266.99 267.9 259.05 267.5 2882100
6/5/2008 268.67 274 264.13 265 5255200
6/4/2008 268.67 268.67 267.51 268.67 1823400
6/3/2008 252.67 258 252.21 255.88 1791100
6/2/2008 249 254.49 245 252 1345900
5/30/2008 247.26 256 244 249 4254300
5/29/2008 235 253 234.47 249 6343200
5/28/2008 259 261.7 246.81 246.81 3763700
5/27/2008 255 259.9 251.25 259.8 6014500
5/26/2008 253 255.4 240.97 249.5 9115500
5/23/2008 260.5 264.5 253.65 253.65 6828500
5/22/2008 272.8 277 264.6 267 9560700
5/21/2008 262 272 262 270.5 1.4E+07
5/20/2008 262.1 264.25 254.5 260.99 5397400
5/19/2008 266 267.9 260.25 262.1 2717600
5/16/2008 269.51 270.3 264.7 265.7 2946800
5/15/2008 273 273.1 269.5 269.51 2265300
5/14/2008 270.4 274 269.01 271.8 8019700
5/13/2008 265.7 271 263.6 270.3 7295800
5/12/2008 256.25 264.9 256.25 263.8 3416400
5/9/2008 262.5 263.99 255 259.45 3878600
5/8/2008 266 269 262 262.5 2462500
5/7/2008 263.95 265.74 259 264.9 3299700
5/6/2008 267 267.9 262 262.5 2498800
5/5/2008 269 270 261.4 265.5 2746500
5/2/2008 274.84 275.45 266.5 269 2983000
4/30/2008 278 279 273.5 273.6 3561800
4/29/2008 279.35 280.6 276.1 278 5794600
4/28/2008 273.1 281.65 272.56 278.52 1.2E+07
4/25/2008 272.3 275 270.05 272.45 5346000
4/24/2008 270.95 274.7 268.1 272.7 9012500
4/23/2008 269.6 272.9 267.5 270.4 3608700
4/22/2008 269.6 271.4 266.65 268.6 2374700
4/21/2008 272.9 273 269.1 269.6 1079000
4/18/2008 274.6 274.85 271.7 271.7 2783200
4/17/2008 273.5 274.8 272.55 273.4 4713500
4/16/2008 271 274.3 270.1 272 1.3E+07
4/15/2008 265.85 269 265.85 269 5348600
4/14/2008 265 267 264.4 265.5 2094100
2/20/2008 264 265.5 261.05 261.4 6618800
2/19/2008 257.9 266.4 255.35 263.75 1.7E+07
2/15/2008 255.5 257.9 254.5 255.1 8875300
2/14/2008 252.9 256.25 252.5 255.8 5709300
2/13/2008 254.65 255.2 251.6 252.9 3213500
2/12/2008 252 254.7 251 254.3 4816800
2/11/2008 251.05 252.25 248 251.25 978800
2/8/2008 252 252.7 250.25 251.55 3199500
2/7/2008 247 251.5 245.9 250.55 3986800
2/6/2008 247.8 247.8 246.05 247.5 657000
2/4/2008 247.7 248.3 246.1 247.8 595400
2/1/2008 247.35 248.95 247 247.7 1723200
1/31/2008 247.5 248.75 246.95 247.75 945400
1/30/2008 249.45 250 247.25 247.6 1086900
1/29/2008 247 250.35 246.5 248.8 3099500
1/28/2008 247.05 248.9 246.15 247.85 1342000
1/25/2008 245.5 248 244.15 247.15 2895800
1/24/2008 245.5 248.15 243.15 245.2 3284000
1/23/2008 248 248.45 245.5 245.5 3050000
1/22/2008 246 246.9 242.3 245.5 5953100
1/21/2008 254 255 248 248.8 4770800
1/18/2008 244 251 242.95 250.4 3523000
1/17/2008 245 247.2 241.75 244 2124900
1/16/2008 248.9 249 244.2 246 3765800
1/15/2008 246.15 249.5 246.15 248.1 1764000
1/14/2008 247.9 249 244 248.5 2511900
1/11/2008 250.1 252.35 242 246.5 7729900
1/10/2008 253 255 250 250 8353700
1/9/2008 251.5 253.25 249.5 253.05 8904800
1/8/2008 247.8 252.65 247 251 7211800
1/7/2008 247 248.25 244 247.75 2513100
1/4/2008 247.5 249.6 244.1 248.95 5730700
1/3/2008 240 244.65 238 244.65 4602600
1/2/2008 237.1 239 231.75 233 5386400
1/1/2008 232.85 239 232.8 237.1 1.1E+07
12/31/2007 245.05 245.05 245.05 245.05 286700
12/27/2007 256.95 258.25 254.75 257.9 4232100
12/26/2007 257.5 258.25 256 256.4 1203100
12/24/2007 256.45 259 256.45 257.5 3463900
12/19/2007 253.5 256.35 252.1 256 1538500
12/18/2007 256 256.85 252 253.5 1570700
12/17/2007 257.5 258.45 255.25 255.55 2412500
12/14/2007 257.5 258.5 256 257 2300200
12/13/2007 255.75 259.2 255.75 256.65 6180700
12/12/2007 257.95 257.95 254.5 256.75 4234000
12/11/2007 257.75 259.5 254.8 257 6908800
12/10/2007 254.95 260.5 254.95 257.75 1.3E+07
12/7/2007 250.4 257.45 249.8 254.95 1.6E+07
12/6/2007 249.4 251.9 249 249.8 4740800
12/5/2007 249.5 251.4 248.1 248.6 3222200
12/4/2007 247.9 249.55 245 248.75 3867000
12/3/2007 250.25 250.5 246 247.9 2936100
11/30/2007 250.8 251.75 249 251 7430000
11/29/2007 251.5 253.95 249 249.25 1.1E+07
11/28/2007 247 252.2 247 250.2 8491300
11/27/2007 248.4 250.25 245.45 247.25 6517300
11/26/2007 253 253.75 247 248.5 7010500
11/23/2007 245.25 252.4 245.25 251.75 1.3E+07
11/22/2007 249 249 245.5 245.7 5859400
11/21/2007 247 252 246.55 249.1 1.2E+07
11/20/2007 245 248.75 237.75 245.25 1.8E+07
11/19/2007 235.55 245 231 244.35 7979400
11/16/2007 235.7 238.2 233.5 234.5 4100600
11/15/2007 239.9 241.4 229.8 235.8 7252800
11/14/2007 248.65 249.7 238.5 239.9 5360700
11/13/2007 250.5 251.75 248 248.95 4197400
11/12/2007 253.35 255 250.6 251.45 7835600
11/8/2007 251.75 251.75 242.6 250.05 8357500
11/7/2007 251.75 254.75 249 252.55 1.4E+07
11/6/2007 243.5 251.25 238.9 251.25 1.3E+07
11/5/2007 250 254.9 239.3 239.3 1.2E+07
11/2/2007 250.05 258 249 251.85 6460300
11/1/2007 264.95 265 251.65 254 1E+07
10/31/2007 258.45 265.5 255.1 264.85 1E+07
10/30/2007 264.15 267.5 253.5 255.25 1.4E+07
10/29/2007 265 270.95 262.05 263 1.3E+07
10/26/2007 257 266 255.6 265 2E+07
10/25/2007 247.05 254 247.05 253.8 3793700
10/24/2007 256.9 258.45 247.65 248.95 1E+07
10/23/2007 260.2 262.75 251 255.55 1.2E+07
10/22/2007 274 274 259 259.5 9087600
10/19/2007 299 305 299 304.5 1355700
10/18/2007 302 306.95 299 303.95 3727000
10/17/2007 291 302 287.95 300.8 4733400
10/11/2007 288 289.9 285.5 288.25 1740300
10/9/2007 286.6 289.65 285 288.4 6339300
10/8/2007 282 287.2 279.4 285.6 2.5E+07
10/5/2007 284 284.5 276.1 277.25 5581400
10/4/2007 283.95 285.1 279.05 280.5 9491200
10/3/2007 275.7 286.25 273.25 285 2.8E+07
10/2/2007 273.1 276.9 270.5 275 1.4E+07
10/1/2007 271 273.85 269.15 272.1 1E+07
9/28/2007 265 266 262.3 266 1916300
9/27/2007 265.5 267.2 263.65 264.5 2078200
9/26/2007 265.1 267.4 264.7 265 1897400
9/25/2007 268 268 264.8 265.1 2834300
9/24/2007 264.9 268.1 264.9 266.55 4523500
9/21/2007 266.4 266.75 261.85 264.25 3298900
9/20/2007 267.9 268.9 262.8 266.4 1.4E+07
9/19/2007 261 268.8 260.8 268 1.4E+07
9/18/2007 256.9 260.7 256 257.75 9433200
9/17/2007 252 254.4 249.15 253.6 3849700
9/14/2007 253.1 257.6 249 251.5 5029400
9/13/2007 253 257.45 250.7 255.75 1.5E+07
9/12/2007 247.1 248 245.65 247.75 4494900
9/11/2007 244 247.9 242 246.85 9433500
9/10/2007 237.1 243.8 236 242.5 2774300
9/7/2007 240.1 242.2 238.25 239.5 2757900
9/6/2007 243.6 243.7 239.8 239.8 3764400
9/5/2007 240.1 245.6 240.1 243.25 7887800
9/4/2007 234.1 240.45 234.05 238.75 3996500
9/3/2007 234.6 236.2 231 235 2155000
8/31/2007 242 245.45 234.6 236.75 6346100
8/30/2007 243 245.5 240 244.25 5605500
8/29/2007 239.75 244.6 238.7 242.25 6124800
8/28/2007 237.75 239.5 235.1 239.3 1913400
8/27/2007 240 241.9 236 236.75 2136800
8/24/2007 236 239.9 230 239.8 6382300
8/23/2007 247 248.9 234.05 234.5 3632200
8/22/2007 241.9 246.9 234.05 245.95 4516100
8/21/2007 251 251.35 238.25 239.75 2762500
8/20/2007 254.4 254.4 250.25 250.75 1649600
8/17/2007 247.95 253 246.3 251.5 4452400
8/16/2007 247.9 250.55 244.7 247.55 4142100
8/15/2007 247 249.75 244 247.35 2781600
8/13/2007 253.75 253.75 246.3 246.75 4410300
8/10/2007 251.05 254.9 246 251.6 7658400
8/9/2007 247 252 244.15 248.5 4333500
8/8/2007 258.4 259.1 254.1 256.95 1619600
8/7/2007 261.95 261.95 252 258.4 3594800
8/6/2007 265 265 261.1 261.45 1845200
8/3/2007 266.5 267.4 264.1 264.95 1134100
8/2/2007 265.9 269.5 265.5 266.5 6932500
8/1/2007 266.75 267.95 264.7 265.3 2898900
7/31/2007 265.3 267.75 264.9 266.95 2287000
7/30/2007 263 265.1 261.75 264.8 2241600
7/27/2007 267 269 260 263.5 5340400
7/26/2007 271.9 273.4 265.95 266 6112600
7/25/2007 272.05 273.4 269.5 271.4 3794200
7/24/2007 272.7 274.5 269.55 272.3 4259500
7/23/2007 270.5 273.7 270.5 272 4393500
7/20/2007 258 269.5 256.1 268.6 7435800
7/19/2007 270 270.45 256 258 5621900
7/18/2007 274 277 263.1 268.8 6394300
7/17/2007 271.5 275.7 270.05 274.9 4580400
7/16/2007 275 275.5 269 270.5 3402000
7/13/2007 272.05 278 271.5 275.75 7946000
7/12/2007 273 275.7 272.75 273 6123100
7/11/2007 273.05 274.4 271.1 272.3 3663100
7/10/2007 272.8 276.5 271.2 272 1.1E+07
7/9/2007 274.1 275.5 272 272.3 4406600
7/6/2007 271.5 274.4 269.5 273.6 9266000
7/5/2007 269.45 274.55 269 271.2 1.6E+07
7/4/2007 263.9 268.95 263.9 268.5 2734500
7/3/2007 269 269.2 263.1 263.5 2351700
7/2/2007 263.5 267.85 263.5 267.6 3972300
6/29/2007 265 265.35 260.8 262.45 1917500
6/28/2007 267.8 268.5 263.25 264.65 3843600
6/27/2007 265 268.3 265 267.45 4328900
6/26/2007 264.3 265.4 263.5 264 2331200
6/25/2007 263.4 264.85 261.5 263.7 1631900
6/22/2007 264.5 265.15 259.1 263 2353100
6/21/2007 265.75 266.8 264 264.5 1601800
6/20/2007 265 267.2 263.9 265.95 4164000
6/19/2007 266.2 269.5 264.6 264.75 8096300
6/18/2007 263 266.5 263 265.5 4021000
6/15/2007 263.95 264.9 261 262 2454400
6/14/2007 266.5 267.4 263.05 264.5 2740200
6/13/2007 264.5 267.8 262.05 266.05 6394300
6/12/2007 265.9 267.8 263 265 2556900
6/11/2007 264 266 262.65 266 4362100
6/8/2007 264.75 265 261.4 262 3879900
6/7/2007 267.75 268.7 263.9 264 4930500
6/6/2007 268.5 270.4 263 267.25 8705400
6/5/2007 263.5 269.15 262.3 268.75 1.3E+07
6/4/2007 263.1 264.3 261 262.5 2269700
6/1/2007 265.4 266.8 261.75 262 8426800
5/31/2007 261.65 266.8 261.35 263.75 9461400
5/30/2007 262 264.2 260.05 260.95 3885500
5/29/2007 265 265 260.5 261.6 3411800
5/28/2007 263.25 265.95 262.6 263.5 6582700
5/25/2007 260.05 265.1 260.05 262.45 1.1E+07
5/24/2007 260 261.9 259 259.5 5634800
5/23/2007 257.5 259.25 256.5 257.8 3937300
5/22/2007 256.7 258.85 256.5 257.75 3909800
5/21/2007 253.9 256.6 253.55 255.75 3454600
5/18/2007 252.25 255.4 252 254 3063100
5/17/2007 252.5 253.5 250 251.1 1641400
5/16/2007 256 257.25 247.95 252.1 3450200
5/15/2007 256 258.6 253.55 255.5 2887700
5/14/2007 249 255.45 249 254.7 3195000
5/11/2007 255.75 258.95 254 255.75 3418800
5/10/2007 259 259.7 255.5 256.95 2570400
5/9/2007 261.5 262 257.5 259.95 4400300
5/8/2007 256.6 261.4 254.6 260.5 6473000
5/7/2007 267.1 267.45 255.55 256 1.1E+07
5/4/2007 268.95 270.65 267.55 268.95 8262200
5/3/2007 268.9 272.8 267.05 267.95 1.9E+07
5/2/2007 267.8 269 266.25 268 9504300
4/30/2007 264 267.5 263.3 266.75 6751200
4/27/2007 264.5 266.35 263.5 263.55 3859800
4/26/2007 265.25 265.8 263.2 264.4 3496900
4/25/2007 268 269.75 263.75 264.75 1E+07
4/24/2007 265 269 264.8 267 1.1E+07
4/23/2007 263.9 265.15 261.3 263.5 3300500
4/20/2007 266 268 264 264.05 6257800
4/19/2007 266 271.35 265.5 265.8 2.6E+07
4/18/2007 259 268.35 258.95 265.8 2.8E+07
4/17/2007 260.7 261.2 256.5 257.95 6420800
4/16/2007 262.4 263.5 259.85 259.85 5516100
4/13/2007 262.5 263.5 261.5 261.9 1.1E+07
4/12/2007 262.25 262.7 259 261 1.3E+07
4/11/2007 259.15 262.5 257.65 261.7 1.3E+07
4/10/2007 256 261.2 256 258.45 1.7E+07
4/9/2007 255.8 256.3 251.6 254.25 5564000
4/6/2007 254.75 257.95 253.3 255.25 1.3E+07
4/5/2007 247 255.5 245.85 255 1.5E+07
4/4/2007 248.8 249.6 247 247.3 4211100
4/3/2007 245.5 248.4 244.8 248.15 5148100
3/30/2007 244.65 247.1 243.75 245.35 4678900
3/29/2007 245.3 246.55 241.5 243 2716800
3/28/2007 246.1 248.3 245 245.75 4053800
3/27/2007 245 247.75 244.8 245.9 3700300
3/26/2007 247 247.25 244.5 245 2557400
3/22/2007 245.3 246.85 244 244.5 1561900
3/21/2007 248.9 251.4 244.25 245.3 5189100
3/20/2007 245 248.95 241.2 247.8 5169800
3/19/2007 252.5 254.5 240.8 243 7557200
3/16/2007 250.9 254.5 250 252.5 8813300
3/15/2007 250 252.4 248.4 249.9 4331100
3/14/2007 258 258 249 250 7476100
3/13/2007 262 263.4 257.1 258 9907700
3/12/2007 258.9 262.7 256.5 261.25 1E+07
3/9/2007 256 263.95 255.5 259.5 1.6E+07
3/8/2007 252.6 258.7 250 257.5 1.4E+07
3/7/2007 242.5 252 240.8 252 9854900
3/6/2007 249 251.4 238.5 242.5 6907300
3/5/2007 253.5 253.5 244.7 246.25 5194600
3/2/2007 259 261 257.5 258 1341100
3/1/2007 255.55 259.5 255.55 257 1048100
2/28/2007 260.95 260.95 256.55 257.9 1308800
2/27/2007 261 263 256.35 262.75 1919100
2/26/2007 265 266 258.05 260 966100
2/23/2007 265 267.4 262.6 264.75 1.1E+07
2/22/2007 265.1 266.5 262.5 264.9 5411300
2/21/2007 259.9 265.9 256 265.4 1.8E+07
2/20/2007 264.7 267.7 259.1 261 1.5E+07
2/19/2007 254.2 264.5 252.5 263.5 1.2E+07
2/16/2007 258.5 259.7 254.5 254.7 4498700
2/15/2007 258 261.4 255.05 258.5 7255900
2/14/2007 265.05 269.2 251.35 257.5 1.4E+07
2/13/2007 259.25 267.7 257.1 264.5 1.5E+07
2/12/2007 270.05 271.35 260.8 261.45 8637600
2/9/2007 276 277.75 266.15 270.55 1.6E+07
2/8/2007 273.8 277.4 271.75 275.5 2.5E+07
2/7/2007 266.05 275.9 261.7 274 3.2E+07
2/6/2007 271.5 273.5 265.95 266.5 1.6E+07
2/2/2007 263.55 272 262.4 271 3.8E+07
2/1/2007 258.5 265.25 255.1 264.1 2.4E+07
1/31/2007 259 260.5 256.25 257.25 1.1E+07
1/26/2007 262.9 263.75 256.75 257.25 1.9E+07
1/25/2007 250 260.9 249.5 260.9 4.1E+07
1/24/2007 247.05 249.9 246.6 248.5 1.2E+07
1/23/2007 245.5 248.6 245.25 245.25 8424700
1/22/2007 246.5 246.6 244.65 244.75 4381100
1/19/2007 246 246.9 243.15 245.7 6332300
1/18/2007 248 249.25 244.75 245.6 1.1E+07
1/17/2007 245.4 247.5 243 247.5 1.4E+07
1/16/2007 245.55 247.5 243.5 245.35 7960700
1/15/2007 243.4 250 243.4 246.6 1.6E+07
1/12/2007 236.25 243 235 243 1E+07
1/11/2007 235.8 239 234.1 236 7148500
1/10/2007 239.55 240 236.65 237 4792900
1/9/2007 239.5 241.4 237.7 239.6 1.1E+07
1/8/2007 234 238.35 234 236 4253900
1/5/2007 236.15 236.2 232.15 234 2099400
1/4/2007 234.5 237.25 233.7 236.4 5088700
1/3/2007 232.1 234.65 231.6 234.45 1579100
12/29/2006 232.25 234.2 231.25 232 3027700
12/28/2006 232.8 233.75 230.4 231.6 3301300
12/27/2006 234.9 236.3 231.5 232.8 6504800
12/26/2006 230.1 234 226.3 233.95 5809400
12/22/2006 228.8 233.4 225 229.5 1.2E+07
12/21/2006 235.4 237.15 228 230 6974500
12/20/2006 233 236 228.75 236 1.1E+07
12/19/2006 239.3 240.85 227.5 230.5 1.1E+07
12/18/2006 242.75 243.5 236.2 239.3 4676900
12/15/2006 244.1 244.5 241.5 242.75 4600700
12/14/2006 244 245.1 242 244.45 8470700
12/13/2006 239.7 243 238.6 242.5 4046200
12/12/2006 239.6 243 239 239.3 6912000
12/11/2006 237.8 239.25 233.75 238.95 2834600
12/8/2006 240 240.4 235.5 237.4 3225500
12/7/2006 244.35 244.4 240.1 240.85 2753800
12/6/2006 245.1 247.75 242.5 243.35 7989100
12/5/2006 236.5 244 236.5 243.5 6082500
12/4/2006 233.75 236.4 232.3 235.9 2919300
12/1/2006 236.1 236.7 228.25 231.1 7717700
11/30/2006 238.35 241.8 237 240.25 3715800
11/29/2006 243.55 244.9 237.2 238.4 2672700
11/28/2006 243.55 246.5 242 244 3424000
11/27/2006 245.35 246.9 243.5 243.8 2480000
11/24/2006 247.5 248.6 244.1 245.35 4126700
11/23/2006 243.5 248.5 243.5 248.35 8204400
11/22/2006 240.85 242.5 238 241.5 5311100
11/21/2006 232.25 240.9 232.25 239.9 5716700
11/20/2006 237.8 238.4 232 233 3209900
11/17/2006 243.9 247.1 234.85 237.9 7220000
11/16/2006 242.75 243.75 237.5 242.9 4563800
11/15/2006 245.25 246.6 241.15 242.05 4444100
11/14/2006 243.1 246.3 242.15 244.5 5433600
11/13/2006 244 244.9 241 242.5 6217500
11/10/2006 246 250.2 239.05 240.5 1.3E+07
11/8/2006 255 255.15 248.1 249 9802800
11/7/2006 248.8 254.85 242.1 254.75 1.7E+07
11/6/2006 256.75 257 247.2 249.9 7951000
11/3/2006 255.85 257 251.5 256.45 1.6E+07
11/2/2006 246.25 249.5 242.5 246.35 7885900
11/1/2006 253 254.85 243 245.05 1.1E+07
10/31/2006 261.8 261.8 255.25 255.5 1.1E+07
10/30/2006 264.55 269.7 260.4 261.6 1.1E+07
10/19/2006 266.5 273.25 266.5 270.05 4872700
10/18/2006 251.05 263.4 250.9 263.4 4499300
10/17/2006 243.95 251.25 243.95 250.9 3174700
10/16/2006 244 245.5 242.75 243.1 755400
10/13/2006 244 246.4 243 245 1073100
10/12/2006 240.6 244.75 239.6 244.25 7699500
10/11/2006 248 249.2 241.7 242.25 7732300
10/10/2006 251 251.9 247.1 248.15 1.2E+07
10/9/2006 245.5 250 245.5 250 1.6E+07
10/6/2006 238.9 243.9 236 241.7 1.5E+07
10/5/2006 238.5 243 236.5 238 1.4E+07
10/4/2006 231.7 238.4 230 237.55 9696700
10/3/2006 235 237 232.25 233 5892300
10/2/2006 233 237.6 233 234.5 7067600
9/29/2006 235.9 236.7 232.55 235 4615100
9/28/2006 237.7 238.5 234 235.25 1.1E+07
9/27/2006 233 235.2 232 234.3 8972000
9/26/2006 228.9 231.5 228.05 230.8 7066000
9/25/2006 233.5 234 226 227.3 5388800
9/22/2006 233.5 238.3 232 232.5 1.6E+07
9/21/2006 226 231.9 225.5 231.5 1.3E+07
9/20/2006 221.8 226.75 221.5 225.7 8467700
9/19/2006 221 224.4 217.65 222 5098100
9/18/2006 229.55 229.55 220.25 220.5 3157200
9/15/2006 231 232.5 226.55 227 2944000
9/14/2006 232.9 234.7 228 231.75 5442800
9/13/2006 240.95 241.2 231.5 232.4 5765600
9/12/2006 234.75 241.65 234.25 240.05 1.1E+07
9/11/2006 234.85 235.25 229.6 230.5 4119000
9/8/2006 228.7 234.5 224.5 234 7683700
9/7/2006 237.9 238 229.45 229.5 3703500
9/6/2006 236.1 238.8 235 236.15 3748200
9/5/2006 242 244.3 235.6 236.1 1.6E+07
9/4/2006 244 245 240.5 241.3 8071400
9/1/2006 241.15 244.2 238.8 243.3 1.3E+07
8/31/2006 238.95 241.75 235 241.6 1.7E+07
8/30/2006 237.5 243.1 236 238 1.7E+07
8/29/2006 231 236.7 228.5 235.4 1.4E+07
8/28/2006 215 231.25 214.55 231.25 1.1E+07
8/25/2006 231 236.5 220.25 220.25 9238100
8/24/2006 243.65 249.3 231.5 231.8 1.1E+07
8/23/2006 243 244 237.75 243.2 5587000
8/22/2006 250 252 238.45 242 7971100
8/21/2006 257 257 248.5 251 4489400
8/18/2006 257 258.1 254.5 255.45 4105900
8/17/2006 258.5 261.35 251.65 256.25 2.5E+07
8/16/2006 244.5 256.7 244 256.3 1.1E+07
8/15/2006 247.25 248.6 243.9 244.5 3930300
8/11/2006 248.5 251.85 240.6 245.5 1E+07
8/10/2006 256 257.5 242.5 248.5 1.1E+07
8/9/2006 262.85 263.25 249 254.95 1.2E+07
8/8/2006 259.1 263.9 259.1 261.35 1.6E+07
8/7/2006 259.5 260 256 258 6289900
8/4/2006 258 261.25 257 257.75 1.3E+07
8/3/2006 255 260.9 255 257 1.1E+07
8/2/2006 255.75 261.65 253.65 255 1.7E+07
8/1/2006 260 262.9 252.1 256.5 1.9E+07
7/31/2006 251 261.95 251 261.95 2.4E+07
7/28/2006 244 253.5 243.65 249.5 4.1E+07
7/27/2006 243.8 250 243.7 247 2E+07
7/26/2006 247.2 247.9 242.85 243.75 6417900
7/25/2006 241.6 246.95 240.5 246.95 1.9E+07
7/24/2006 242.5 245.75 240.75 240.9 1.2E+07
7/21/2006 229.95 244 229 240.5 2.6E+07
7/20/2006 235.5 236.8 222.5 232.8 1.6E+07
7/19/2006 229 237.8 228.5 234.2 2.4E+07
7/18/2006 221.5 231 221.25 231 2.1E+07
7/17/2006 218 222.25 215.4 220 6422000
7/14/2006 224 224.95 219 220.5 9766000
7/13/2006 217 225.35 216.75 221.2 2.4E+07
7/12/2006 204.25 215.5 204.25 215.5 1.1E+07
7/11/2006 200 206.6 198 205.25 5895800
7/10/2006 210.7 211.25 200.25 200.85 7170700
7/7/2006 213.45 217.9 210.5 210.75 1E+07
7/6/2006 216.25 218.9 212.7 213.5 1.4E+07
7/5/2006 211.95 216.45 206 215.8 1.9E+07
7/4/2006 202.95 212.2 196.15 212.2 1.1E+07
7/3/2006 211.6 212.5 201.3 202.1 8898500
6/30/2006 210.75 211.85 207 211.85 8084300
6/29/2006 198.9 201.8 198.8 201.8 2731300
6/28/2006 183 192.2 181.5 192.2 9232200
6/27/2006 189 196.8 183.05 183.05 9053600
6/26/2006 206 209.9 192.65 192.65 9148000
6/23/2006 214.3 222.75 212.75 219.25 1.4E+07
6/22/2006 206.9 215.3 204.1 213.4 2E+07
6/21/2006 203 208.8 200 205.3 1.4E+07
6/20/2006 202.5 207.9 196.5 207 2E+07
6/19/2006 195 200.05 194.5 200.05 1.1E+07
6/16/2006 185.9 190.55 184.5 190.55 5530800
6/15/2006 170 181.5 165.1 181.5 7763800
6/14/2006 185.55 193 172.9 172.9 9743900
6/13/2006 201.5 203 192.1 192.1 4052000
6/12/2006 210.9 212.4 202 202.2 3766300
6/9/2006 202.7 218 201.5 210 1.3E+07
6/8/2006 221.5 224.9 211.85 211.85 6544000
6/7/2006 234 235 222.95 222.95 1E+07
6/6/2006 225.55 239.5 223 234.65 1.7E+07
6/5/2006 232.25 233 229.5 230.25 4250700
6/2/2006 229.4 234.45 223.3 231.9 1.7E+07
6/1/2006 224 231.75 222.3 230 1.5E+07
5/31/2006 233 236 221.15 221.15 1.6E+07
5/30/2006 230 236.1 220.7 232.75 1.7E+07
5/29/2006 244.5 247 232.3 232.3 1.2E+07
5/26/2006 251 253.25 241.7 244.5 1.7E+07
5/25/2006 256.6 257.85 251.15 251.5 1.6E+07
5/24/2006 247.9 256.8 246.25 256.2 1.8E+07
5/23/2006 248.75 249 245 247.75 5185300
5/22/2006 251.45 251.45 242.55 248.75 1.3E+07
5/19/2006 242.8 250.75 233.5 250 2E+07
5/18/2006 254.5 254.5 242.2 243 1.9E+07
5/17/2006 247 256.25 242.05 254.9 1.3E+07
5/16/2006 257 259.5 244.6 244.6 9989100
5/15/2006 270.95 272 257.45 257.45 1.1E+07
5/12/2006 272 276.5 270 270.95 1.3E+07
5/11/2006 271 275.1 268.15 271.9 1.8E+07
5/10/2006 272.9 274.35 264.1 270 1.4E+07
5/9/2006 285.9 286.45 270.8 271.25 1.7E+07
5/8/2006 281.95 285.7 278.95 285.05 1.7E+07
5/5/2006 281.15 283.45 275.7 281.7 1.2E+07
5/4/2006 285.4 285.8 278.25 281 1.3E+07
5/3/2006 282 287.4 281.5 284.2 2.1E+07
5/2/2006 275.5 280.6 275.5 279.4 1.1E+07
4/28/2006 281.1 285.75 268.4 275 1.6E+07
4/27/2006 290 292.9 277.1 282.5 2E+07
4/26/2006 278 290.85 274.1 290 3.8E+07
4/25/2006 273.5 277.25 267.8 277 1E+07
4/24/2006 283.45 284.5 273 274.2 7745200
4/21/2006 288 289.95 274.8 281 1.5E+07
4/20/2006 294 295.4 285 289 1.8E+07
4/19/2006 297 299.8 281.7 291.5 2E+07
4/18/2006 302 302.5 292.1 296.5 3.2E+07
4/17/2006 284 296.1 284 296.1 3.9E+07
4/14/2006 275.6 284 274.25 282 3.6E+07
4/13/2006 269 274 269 273.9 8381900
4/10/2006 277 278 272 272.05 1.6E+07
4/7/2006 270 277.4 269.25 275.75 1.9E+07
4/6/2006 270.25 272.6 267.55 269.1 6041700
4/5/2006 277 277.4 269.5 269.8 6157900
4/4/2006 275 278.4 274.6 276.1 1.6E+07
4/3/2006 272.75 275.95 270.2 273.5 1.4E+07
3/31/2006 277.35 279.9 271 271.2 2.2E+07
3/30/2006 272.9 276.85 268.05 275.1 2.2E+07
3/29/2006 277.8 278.5 269 272 1.4E+07
3/28/2006 276 279.4 272 274 1.9E+07
3/27/2006 271 281.9 271 276 3.9E+07
3/24/2006 258 268.5 255.7 268.5 2.9E+07
3/22/2006 252 259 249 255.75 2E+07
3/21/2006 253 255.85 246 251 1.3E+07
3/20/2006 263.95 268.15 249.65 251.5 2.4E+07
3/17/2006 250 263.5 248 262.75 2.1E+07
3/16/2006 237.5 251.5 235.3 251.2 1.2E+07
3/15/2006 245 252.7 237 239.8 1.3E+07
3/14/2006 234.7 247.4 224 247.4 1.2E+07
3/13/2006 255 258.95 235.65 235.65 6679300
3/10/2006 260 261.9 248.05 248.05 9146000
3/9/2006 260 262.8 248 261.1 1E+07
3/8/2006 274.95 275.7 261.05 261.05 4099400
3/7/2006 264.5 275 263.25 274.75 9861800
3/6/2006 293 293 276.95 276.95 4718500
3/3/2006 295.5 297.25 290 295 797200
3/2/2006 295 301 291 295 4291400
3/1/2006 300 301.1 283.2 301 1E+07
2/28/2006 272.55 298.4 272.55 298.1 1.7E+07
2/27/2006 304 305.45 286.85 286.85 3388800
2/24/2006 302 306.7 294 301.9 3.9E+07
2/23/2006 288 300.8 286 300.8 3.9E+07
2/22/2006 295 295.25 280.05 286.5 3.1E+07
2/21/2006 280 291.25 279.2 291 5E+07
2/20/2006 279 285 276.05 277.4 2.2E+07
2/17/2006 263 276.05 260 276.05 4.2E+07
2/16/2006 262.5 268.35 260 262.95 2.9E+07
2/15/2006 247.6 257.75 247.05 257.75 3E+07
2/14/2006 247.5 258 240.1 245.5 5.1E+07
2/13/2006 238.5 246.15 238.25 245.8 3.8E+07
2/10/2006 231.5 235.5 229.5 235.5 3.5E+07
2/7/2006 227 232.8 226.35 230 4E+07
2/6/2006 223.65 228.5 223 226.9 2.7E+07
2/3/2006 215.5 224.75 215.3 223.65 2.2E+07
2/2/2006 221.6 221.7 216.7 216.7 5204800
2/1/2006 221.4 224.5 218 220.2 1.5E+07
1/31/2006 217.55 224.8 217 220.4 3.3E+07
1/30/2006 217.5 221.35 215.35 217.05 2.4E+07
1/27/2006 207 216.3 206.1 215.6 2.5E+07
1/26/2006 205 208.4 198.75 206 7040200
1/25/2006 204.5 206.5 200.55 203.25 2550500
1/24/2006 210 211.1 205.5 205.55 3371800
1/23/2006 210 212 209.5 209.95 4410200
1/20/2006 214.65 215.5 208 209 8180400
1/19/2006 216.95 216.95 213.45 214.1 4397000
1/18/2006 215.55 218.25 215.55 216.25 1.2E+07
1/17/2006 216.75 217.65 215.05 215.55 5554200
1/16/2006 218.2 218.55 215.5 215.65 6428900
1/9/2006 215 218.4 213.25 216.5 9494700
1/6/2006 219.2 219.2 213.7 214.7 5527100
1/5/2006 221 221.7 217.5 218.05 8933300
1/4/2006 211.5 220.9 211.4 219.6 2.7E+07
1/3/2006 211.2 211.5 210 210.5 2313200
1/2/2006 210.3 211.35 209.2 210.35 3108800
12/29/2005 209 211.4 208.5 210.1 5574100
12/28/2005 209.6 210.7 208 208.5 2901800
12/27/2005 208.1 210 207.25 209.3 2129100
12/26/2005 211 211.5 208 208.1 1688800
12/23/2005 209.5 211.7 209.5 210.9 6027000
12/22/2005 210.95 211.3 209.5 209.95 2648400
12/21/2005 212.4 212.4 209.4 210.25 5492500
12/20/2005 208 210.75 206.6 210.75 5474900
12/19/2005 210 211.3 207.5 208 5944800
12/16/2005 209.6 211.2 208.05 209.4 8803900
12/15/2005 209 209.75 207.6 208.5 4487700
12/14/2005 208.15 208.6 202.3 207 4642800
12/13/2005 209.7 210.2 207.5 207.65 2986200
12/12/2005 210.5 210.5 207.25 208.5 4727500
12/9/2005 208.6 213.2 208.6 209.9 2.5E+07
12/8/2005 207.75 208.5 206.25 208 5747400
12/7/2005 210.75 211 207.1 207.8 5660400
12/6/2005 209 211.25 207.8 209.5 1.5E+07
12/5/2005 207.7 209.4 207.1 207.95 7042400
12/2/2005 206 207.6 203.6 206.5 6744800
12/1/2005 205.05 206.2 202 204.95 3944200
11/30/2005 209.5 209.8 200.65 204.05 6334000
11/29/2005 213 213.5 209 209.4 6255000
11/28/2005 208.75 212.85 208.5 212.45 1.5E+07
11/25/2005 209 210.15 207.4 207.85 1E+07
11/24/2005 205.25 210 205 208 1.2E+07
11/23/2005 206.5 207.25 204 204.65 3990800
11/22/2005 204 206.95 202 205.5 3868700
11/21/2005 207 207.5 204.1 204.25 1883800
11/18/2005 206 207.5 203.95 206.05 3716400
11/17/2005 206.2 207.25 204.2 204.6 1887300
11/16/2005 209.5 209.9 205.8 206 3205500
11/15/2005 204.75 210 204.75 208 8197300
11/14/2005 209 209.5 204.8 205.1 3429100
11/11/2005 212 213.4 207.25 209 6092900
11/10/2005 208 214.2 206.75 211.85 2.4E+07
11/8/2005 205.5 210.35 204 207 1.9E+07
11/7/2005 204 207.85 203.5 205.25 1.3E+07
11/2/2005 202 203.45 200.5 201.9 8456900
10/31/2005 196 201 194 198.65 9941700
10/27/2005 195.25 202.2 192.5 200.7 1.5E+07
10/26/2005 198.5 200 188.05 194 1.2E+07
10/25/2005 200.5 202.3 189.2 197.1 1.6E+07
10/24/2005 187.5 199.25 187.25 199.15 1.4E+07
10/21/2005 196 199.5 189.8 189.8 8505200
10/20/2005 212 215.4 199.75 199.75 1.6E+07
10/19/2005 209 212 206.05 210.25 1.2E+07
10/18/2005 208 216.85 199 205.5 2.2E+07
10/17/2005 214.9 214.9 209.3 209.55 1984500
10/14/2005 205.25 210.6 203.8 210.15 3922300
10/13/2005 206.6 207.5 203 203.3 1759800
10/12/2005 205.55 206.8 204 205.85 2261000
10/11/2005 199 205 199 203.9 2269200
10/10/2005 199 203.6 198.25 199 5787200
10/7/2005 207 207.2 203.55 204.5 3131300
10/6/2005 209.15 211 204.5 206.4 1.6E+07
10/5/2005 200 208.6 199.7 208.6 3.9E+07
10/4/2005 198.25 202.4 195.75 198.7 2.3E+07
10/3/2005 195.7 199.2 195.55 197 1.2E+07
9/30/2005 197.7 197.9 194.55 195.7 7050300
9/29/2005 196.95 199.7 195.5 196.75 1.6E+07
9/28/2005 196.4 199.5 192.8 196.4 2E+07
9/27/2005 194.9 197.3 193.6 195.5 1.2E+07
9/26/2005 194.4 195.6 191.4 193.85 7213100
9/23/2005 193.25 195.2 190.75 193.1 1.7E+07
9/22/2005 192.15 197.75 187.5 192.2 2.3E+07
9/21/2005 183 192.15 182.25 192.15 2.9E+07
9/20/2005 184 185 182.55 183 4224500
9/19/2005 180.5 183.45 176.75 183 7676500
9/16/2005 185.25 185.35 180 180.5 5965100
9/15/2005 183.15 186.05 182 184.45 1.5E+07
9/14/2005 181.1 183.9 181 182.45 5955500
9/13/2005 180.75 183.9 180.5 181 3072500
9/12/2005 184.7 184.7 181.9 182.8 1867400
9/9/2005 185.9 188.2 183.25 184.05 1.2E+07
9/8/2005 185 185.9 179.75 184.6 2E+07
9/7/2005 182.5 187 181.6 184.95 2.1E+07
9/6/2005 183.85 184.4 179.05 182.5 8177200
9/5/2005 183.6 185.2 181.6 183.5 1.2E+07
9/2/2005 181.15 184.5 181.05 182.7 1.1E+07
9/1/2005 182.1 185.25 180 180.8 2.4E+07
8/31/2005 177 181.25 176 180.9 1.9E+07
8/30/2005 177 178.5 174.7 175.9 1.2E+07
8/29/2005 171 176.5 171 175.65 1.4E+07
8/26/2005 169.5 171.2 167.55 170.05 1.2E+07
8/25/2005 168.25 169.45 165 168.6 1E+07
8/24/2005 175.5 176.25 167.1 167.5 1.3E+07
8/23/2005 177 180.25 175 175.8 1.7E+07
8/22/2005 174 175 172.85 175 4317500
8/19/2005 159.55 166.95 159.55 166.7 4169000
8/17/2005 159.5 160.85 158.7 159.55 1570200
8/16/2005 160 161.4 158.15 160.15 3310600
8/15/2005 161.55 163.25 157.55 161.2 8186800
8/12/2005 151.1 160.15 150.5 160.15 7170700
8/11/2005 157 158.25 151.5 152.55 1.1E+07
8/10/2005 167 167.5 156.95 157 7286900
8/9/2005 173 173.25 164.6 165.2 6821400
8/8/2005 173.9 179 169.5 171.5 7534700
8/5/2005 172.1 175 171.2 173.9 7682900
8/4/2005 182.25 183.4 177.3 177.75 6652100
8/3/2005 177.75 185.65 177 181.25 1.5E+07
8/2/2005 169.5 177.75 168.1 177.75 8904700
8/1/2005 168.95 169.7 167.1 169.3 2734300
7/29/2005 170.75 171.5 164.5 166.4 7457500
7/28/2005 171.5 175.85 168.2 168.7 6331300
7/27/2005 177 177 171.1 171.5 5018500
7/26/2005 180 180.8 176 177.25 6516100
7/25/2005 185.5 185.8 179.45 180.5 5211800
7/22/2005 184.5 185.4 176.6 184.45 9410100
7/21/2005 186.25 187.8 183.3 184 5058700
7/20/2005 180.25 187 180.25 186.25 4478300
7/19/2005 185.5 187 178.4 180.25 6455500
7/18/2005 191 195.15 187.5 187.5 7298300
7/15/2005 187.9 192 185.5 191.7 7776700
7/14/2005 192 197.7 186.4 188.5 1.2E+07
7/13/2005 199.95 200.9 194.05 194.05 9828500
7/12/2005 216.5 216.5 204.25 204.25 9785200
7/11/2005 225 226.15 214.5 215 1.1E+07
7/8/2005 219 224.85 219 223 1E+07
7/7/2005 220.25 223.2 219.25 220.55 9427000
7/6/2005 219.75 223.3 218 218.55 9864900
7/5/2005 216.6 223 215.6 221.35 1E+07
7/4/2005 214.5 218.25 213.6 216.05 6351800
7/1/2005 216.9 218.3 214.5 214.5 4835800
6/30/2005 217.15 219.5 214 215.1 7232100
6/29/2005 216.5 218.45 214 217.15 7484000
6/28/2005 212.5 219.7 212.5 216.05 1.3E+07
6/27/2005 208.4 214.4 206 212 1.2E+07
6/24/2005 216.5 217.5 206.5 208.5 1.7E+07
6/23/2005 213.9 217.5 203.8 216 1.2E+07
6/22/2005 220 222.5 213.5 214.5 1.3E+07
6/21/2005 223.9 225.9 216.5 219.75 1.6E+07
6/20/2005 213.5 224.15 213.5 224.15 1.2E+07
6/17/2005 208.9 214.9 208 213.5 1.5E+07
6/16/2005 218 221.25 207.6 208.9 1.8E+07
6/15/2005 210.9 217.15 210.5 217.15 1.5E+07
6/14/2005 203 207.4 199.35 206.85 2E+07
6/13/2005 198.35 202.75 197.15 202.75 1.3E+07
6/10/2005 199.5 199.75 191.55 193.1 8397700
6/9/2005 198.3 202.5 196.55 197.3 1.1E+07
6/8/2005 200 208.25 190.3 195.9 3.1E+07
6/7/2005 200 200.3 197.25 200.3 9219400
6/6/2005 187 195.75 186.3 190.8 1.4E+07
6/3/2005 193 197.9 190 196.1 2.5E+07
6/2/2005 186 188.5 185.25 188.5 4747100
6/1/2005 172.3 179.55 172.3 179.55 8546000
5/31/2005 162.5 171 161 171 1.3E+07
5/30/2005 156.25 162.95 155 162.9 5828700
5/27/2005 160 164.8 155.2 155.2 6613200
5/26/2005 173 175.2 163.35 163.35 1.1E+07
5/25/2005 167 172.2 163.9 171.9 1.5E+07
5/24/2005 159.5 165.25 159.05 164 6368300
5/23/2005 168.1 169.9 167.4 167.4 861500
5/20/2005 182.6 183.9 175.3 176.2 5421300
5/19/2005 183 184.6 180.65 182.5 1E+07
5/18/2005 182.2 183.9 178.1 179 1.1E+07
5/17/2005 178 184.9 176.5 180.9 1.6E+07
5/16/2005 185.75 189.25 176.5 177.95 8925900
5/13/2005 175.5 188.9 175.5 185.75 1.3E+07
5/12/2005 192 193.5 181.1 181.1 7941000
5/11/2005 188.65 195.45 186.8 190.6 1.4E+07
5/10/2005 186 192.15 182.1 188.65 2E+07
5/9/2005 173.5 183 172 183 9765400
5/6/2005 167.9 174.3 166.1 174.3 1.1E+07
5/5/2005 157.35 166 156.25 166 1.2E+07
5/4/2005 151.95 158.9 150.1 158.1 9301100
5/3/2005 150 155 145 152.5 5131200
5/2/2005 163 163.8 151.95 151.95 3459200
4/29/2005 162 168 156.1 159.9 5119900
4/28/2005 172.5 172.55 163.2 163.65 5979500
4/27/2005 164.6 171.75 161 171.75 1.2E+07
4/26/2005 152.55 164.7 152.55 163.6 9106900
4/25/2005 172.5 173 160.55 160.55 1971100
4/21/2005 167 175.25 165.6 169 7701000
4/20/2005 165.5 167.7 165.5 165.5 1719700
4/19/2005 174.2 177 174.2 174.2 691800
4/18/2005 189 189 183.35 183.35 1742800
4/15/2005 182 193.95 178.05 192.95 1.3E+07
4/14/2005 189.95 189.95 176.7 182 9033400
4/13/2005 180.1 191.5 180.1 186 8618400
4/12/2005 189.55 189.55 189.55 189.55 543500
4/11/2005 213.65 214.45 199.5 199.5 3760200
4/8/2005 214 215.9 203.1 210 1.2E+07
4/7/2005 205 215.9 198 213.75 1.3E+07
4/6/2005 216 223 207.55 207.55 3561500
4/5/2005 229 237 218.45 218.45 1E+07
4/4/2005 213.9 229.9 207 229.9 1E+07
4/1/2005 213.9 225 213.9 213.9 2148800
3/31/2005 237 240 225.15 225.15 5776700
3/30/2005 226 238.65 223 237 1.4E+07
3/29/2005 215.9 225 205.15 222 1.3E+07
3/28/2005 215.9 215.9 215.9 215.9 53000
3/25/2005 227.25 227.25 227.25 227.25 67700
3/24/2005 239.2 249 239.2 239.2 415300
3/22/2005 270 278 251.75 251.75 6605200
3/21/2005 265 269.5 259.35 265 9863200
3/18/2005 275 298 271.1 273 5645800
3/17/2005 297 300 284.25 284.25 4020900
3/16/2005 320 320.4 299.2 299.2 5168800
3/15/2005 305.1 318 305 314.9 9221100
3/14/2005 317 317 305 305.1 6475400
3/11/2005 297 304 293.05 302.9 5804000
3/10/2005 306 306.2 287 292.05 8236000
3/9/2005 274 284.85 268 284.85 7758100
3/8/2005 261 268 253 265 5756000
3/7/2005 274.8 274.8 260 261 4748900
3/4/2005 276 277.5 269.75 270 2103200
3/3/2005 235 264 235 264 5636700
3/2/2005 266 268.75 245.6 245.6 5242600
3/1/2005 252.85 261 250.15 258.5 7601300
2/28/2005 250 255 245.95 249.9 5055100
2/25/2005 249.8 255 243 249.5 1.4E+07
2/24/2005 250 258 243 248 1.7E+07
2/23/2005 232 246.85 227.25 244.5 1.9E+07
2/22/2005 220 236 214 231.5 2E+07
2/21/2005 206 219.75 201 219.75 2.4E+07
2/18/2005 196 204.5 194.5 204.45 1.9E+07
2/17/2005 190.25 190.25 187.6 190.25 1.2E+07
2/16/2005 165.8 177.15 165.05 177 1.9E+07
2/15/2005 163.75 166.7 160.2 164.8 1.1E+07
2/14/2005 158.8 164.85 155 163.2 8904600
2/11/2005 150.5 158.9 150.25 156.6 9951600
2/10/2005 147 150.6 144.5 150.3 6472900
2/9/2005 146.5 147.9 145 146.9 2153900
2/8/2005 147.95 149 146.5 146.75 3003100
2/7/2005 143.9 147.35 142.85 147.1 8743400
2/4/2005 143.6 144.6 140.1 142.6 3763200
2/3/2005 143.5 144.25 142.9 143.95 5869100
2/2/2005 142.25 143 141.1 142.35 5866800
2/1/2005 137 141 136.5 140 6121600
1/31/2005 131.8 136.75 124.75 135.5 7909300
1/28/2005 139 139 130.5 131.25 3018100
1/27/2005 138.2 138.95 135.55 137.35 1719700
1/26/2005 139 140.35 136.9 138.35 3030100
1/25/2005 142.95 143.2 138.25 139 3024600
1/24/2005 143.3 144.5 140.7 141.25 3744200
1/19/2005 140 143 139.2 141.6 4299800
1/18/2005 141.25 142 139 139.7 1050900
1/17/2005 142 144 138.1 142.25 8444900
1/14/2005 130.5 142.4 130.5 142.4 7301900
1/13/2005 139.45 140.45 132.5 132.5 3068500
1/12/2005 143.7 144.2 139 139.45 3838500
1/11/2005 143.5 144 141 144 4574800
1/10/2005 142 142.8 138.55 142 4652100
1/7/2005 145.1 146.2 138 140.5 5083700
1/6/2005 143.5 146 143.5 144.9 6292400
1/5/2005 143 145.2 142 142.5 9431700
1/4/2005 142.4 143.1 140.5 142.15 3557300
1/3/2005 144.15 145.5 141.1 141.1 4595600
12/31/2004 137.5 144.15 137.5 144.15 1.5E+07
12/30/2004 137.4 139.15 136.6 137.05 7776000
12/29/2004 136 137.2 136 136.8 2576600
12/28/2004 137 137.15 135.7 136 2865000
12/27/2004 136 138.3 135.8 136.6 8623100
12/24/2004 132.65 135.8 132 135.5 8504100
12/23/2004 131.4 133.75 131.4 132.8 1.2E+07
12/22/2004 129 132.15 129 131.3 9330000
12/21/2004 129.7 130.8 128.7 129.25 6469400
12/20/2004 127.5 130 127.5 129.8 7261400
12/17/2004 125.8 128.6 124 127.35 8328100
12/16/2004 126 131.8 125 125.4 8576200
12/15/2004 121.4 124.75 120.75 124.55 1.1E+07
12/14/2004 121.55 121.7 120.6 120.7 695300
12/13/2004 121.4 122.05 121 121.1 510800
12/10/2004 123.25 123.25 120.5 121.4 2096900
12/9/2004 123 124 122.55 122.75 4726500
12/8/2004 122.4 123.2 122.05 122.75 4015000
12/7/2004 121.1 122.1 121.1 122 3368400
12/6/2004 120.5 120.95 120.5 120.8 660500
12/3/2004 120.35 120.85 120.15 120.3 598000
12/2/2004 121.25 121.3 120.4 120.4 993400
12/1/2004 121.8 121.9 121 121.25 847200
11/30/2004 121.9 122.45 121.3 121.6 1733100
11/29/2004 122.2 122.6 121.7 121.9 3590200
11/26/2004 121 122.95 120.9 121.9 5475600
11/25/2004 121.6 122.15 121.05 121.05 2488000
11/24/2004 120.4 121.95 120.25 121.55 9059800
11/23/2004 119.65 120.35 119.4 119.45 1120800
11/22/2004 120.7 120.7 119.3 119.75 2571600
11/19/2004 120.9 121.5 120.1 120.5 2737300
11/18/2004 120.4 121 119.25 120.9 3184800
11/12/2004 119 120.25 118.75 119.85 3247400
11/10/2004 119 119.25 118.5 118.7 1120600
11/8/2004 117.1 119 117 118.8 3319600
11/5/2004 116.25 117 116.05 116.75 594300
11/4/2004 117.4 117.9 116.1 116.85 2074200
11/3/2004 117.6 118.3 115.6 116.1 5999000
11/2/2004 114 116.25 114 116.2 9607800
11/1/2004 116.1 117.05 114.5 114.5 2641800
10/29/2004 117.75 118.9 116 116.05 2900800
10/28/2004 119.5 119.5 117.35 117.75 2785600
10/27/2004 120.35 120.35 118.05 118.8 2106300
10/26/2004 121 121 119 119.35 4153600
10/25/2004 121 122.45 119.9 120 4429300
10/22/2004 120.25 121.7 120.25 120.75 592100
10/21/2004 121.15 122 120.6 120.8 890200
10/20/2004 122.75 123.1 121.2 121.3 2252700
10/19/2004 119.5 122.4 118.1 122.15 2417600
10/18/2004 124.6 124.75 122.5 122.55 1049100
10/15/2004 125.9 125.9 123.6 123.7 482500
10/14/2004 124.5 126 124.25 125.75 3035200
10/13/2004 120.5 124 120 124 2965400
10/12/2004 121.85 122.45 119.85 120 3489800
10/11/2004 122.1 122.7 121.3 121.8 2245500
10/8/2004 121.15 123 120.65 122.1 5424900
10/7/2004 121 122.15 120.5 120.6 4007500
10/6/2004 121.25 122.7 120.8 120.85 5888400
10/5/2004 120.75 121.6 119.5 121.15 5775500
10/4/2004 122.5 123.15 120.55 120.55 4513100
10/1/2004 122 124.25 121 122 1.5E+07
9/30/2004 123.4 124.2 121.25 122.2 1.5E+07
9/29/2004 118.5 122.5 118.25 122.5 2E+07
9/28/2004 115.7 118.1 115.25 117.55 1.7E+07
9/27/2004 113 116.35 113 115.25 1.6E+07
9/24/2004 112.5 113.85 112.35 113 8795700
9/23/2004 110.3 112.5 110.05 112.35 8613400
9/22/2004 111.5 112.5 109.5 110.45 7675400
9/21/2004 114.05 114.5 111.65 111.9 1.1E+07
9/20/2004 113.3 114.6 113 114.05 1.4E+07
9/17/2004 110.75 112.85 109.7 112.8 2.6E+07
9/16/2004 109.2 114.5 109.2 109.95 4.9E+07
Comments