Date Open High Low Close Volume
6/30/2014 167 167 161 161.75 12500
6/27/2014 168 168 167.01 167.01 3000
6/26/2014 170 172.95 168.26 168.88 115000
6/25/2014 167.25 169.95 166.5 167.81 294500
6/24/2014 170 173 169 169.61 226000
6/23/2014 164 169 164 168.19 33000
6/20/2014 160 167.77 160 163.4 275500
6/19/2014 167.05 167.05 158.07 159.79 27000
6/18/2014 169 169 163 166.38 17500
6/17/2014 174.9 176.5 168 168.31 74000
6/16/2014 162 171.38 162 171.38 59500
6/13/2014 167 167 161.15 163.22 11500
6/12/2014 173.15 173.15 166.67 169.27 25500
6/11/2014 173.5 173.5 168.5 169.08 35000
6/10/2014 181 181 168 170.09 161000
6/9/2014 168.89 173.35 168 173.35 18500
6/6/2014 159.6 165.1 158.5 165.1 72500
6/5/2014 153.5 158.05 152 157.24 155500
6/4/2014 153.82 153.82 149 150.53 57000
6/3/2014 150 151 143.15 146.5 33500
6/2/2014 152.8 152.8 148.76 148.88 13000
5/30/2014 151 152.89 146 149.74 25500
5/29/2014 143.5 151.99 140.2 150.99 51000
5/28/2014 151.1 151.1 146.65 147.5 56500
5/27/2014 151.06 153 150 153 4500
5/26/2014 153 153 152.5 152.5 3000
5/23/2014 154.5 155 151.65 151.72 4500
5/22/2014 160 160 153.61 154.27 33500
5/21/2014 164.37 164.37 155.2 157.87 238000
5/20/2014 156.55 156.55 156.55 156.55 20000
5/19/2014 145.9 149.1 145.9 149.1 113000
5/16/2014 144.5 146 142 142 30000
5/15/2014 147 148.9 143 144.33 22000
5/14/2014 150 150 144 144.25 16500
5/13/2014 148 149.48 146.5 147.59 11000
5/12/2014 152 152 144 146.02 20500
5/9/2014 152.99 153.9 148.31 149.07 21500
5/8/2014 152.05 152.05 149.05 150.43 11000
5/7/2014 147 156.71 145 150.33 119000
5/6/2014 150 157 147 149.25 34000
5/5/2014 152.02 155 151.08 151.08 30500
5/2/2014 167 167 158.1 159.03 15500
4/30/2014 168.75 173 165 165.68 28000
4/29/2014 173.97 175 166.05 168.64 37500
4/28/2014 166.9 167.98 160 167.98 115000
4/25/2014 156 159.99 151.6 159.99 74500
4/24/2014 146.1 152.38 146 152.38 110500
4/23/2014 141.25 146.61 136.5 145.13 103000
4/22/2014 139.16 141.85 139.16 139.63 39000
4/21/2014 143.25 146.5 138.55 139.16 32000
4/18/2014 143.1 148.5 138 144.65 156500
4/17/2014 148.07 148.07 133.97 143.42 484500
4/16/2014 141.02 141.02 141.01 141.02 33500
4/15/2014 125.05 134.31 125.05 134.31 128500
4/14/2014 128.51 131.6 127 127.92 53000
4/11/2014 131 133.74 124.36 128.34 124500
4/10/2014 134.27 134.9 130.02 130.9 116000
4/9/2014 135.4 138.5 130.3 132.23 124000
4/8/2014 142.2 142.25 136.01 137.11 66500
4/7/2014 142.99 144 139 140.24 130000
4/4/2014 140 145.86 135.05 141.18 245500
4/3/2014 142.46 142.46 132.1 138.92 265500
4/2/2014 132.3 135.68 132 135.68 48500
4/1/2014 124.95 129.22 123.5 129.22 103000
3/31/2014 122.5 129 121 123.07 132500
3/28/2014 131 132.69 124.41 124.65 116000
3/27/2014 134 138.89 130.55 130.95 258500
3/26/2014 137.21 144 137.21 137.42 278000
3/25/2014 144.5 146.01 144.43 144.43 18000
3/24/2014 155 156.99 152.03 152.03 97000
3/21/2014 157.01 160.33 156 160.03 200500
3/20/2014 152.7 152.7 148 152.7 203000
3/19/2014 145.38 145.43 141 145.43 238500
3/18/2014 138.51 138.51 138.51 138.51 20000
3/17/2014 131.92 131.92 131.92 131.92 44000
3/14/2014 122 125.64 116 125.64 385000
3/13/2014 119.66 119.66 108.9 119.66 132000
3/12/2014 113.97 113.97 113.97 113.97 3000
3/11/2014 103.39 108.55 106 108.55 135500
3/10/2014 100.99 103.39 98.85 103.39 158500
3/7/2014 98.47 98.47 98.47 98.47 96000
3/6/2014 91.69 93.79 90 93.79 134500
3/5/2014 85.1 89.33 85.1 89.33 92000
3/4/2014 84.8 85.98 84.5 85.08 15000
3/3/2014 85.75 86 84.25 85.08 43000
2/28/2014 81.5 85.19 81.5 85.1 172000
2/27/2014 82 82.1 80.2 81.14 24000
2/26/2014 85.79 85.79 80.51 81.28 96000
2/25/2014 81 83.97 80.3 83.97 218500
2/24/2014 78.75 79.98 78.55 79.98 68000
2/21/2014 78.51 78.51 75.05 76.18 13500
2/20/2014 75.1 79.69 74 78.4 210000
2/19/2014 81 81 76.97 76.97 415000
2/18/2014 79.7 81.9 78.05 81.02 95000
2/17/2014 80.15 80.95 76.95 79.52 320500
2/14/2014 81.11 83.45 79 81 104000
2/13/2014 87.99 89.75 81.92 82.34 391000
2/12/2014 82.5 86.23 82.5 86.23 380500
2/11/2014 82 84.49 81.6 82.13 246000
2/10/2014 81.05 82.69 78 81.72 114500
2/7/2014 82.5 83.5 81.6 82.08 23000
2/6/2014 87 87.9 82 82.71 317000
2/4/2014 81.6 84.72 81.5 84.72 162500
2/3/2014 80.65 83 80.5 80.69 88000
1/31/2014 80 81.8 79.4 80.33 52500
1/30/2014 79.5 80 78.99 79.38 21500
1/29/2014 79 79.9 78.5 79.02 46500
1/28/2014 79 79.89 79 79.07 19500
1/27/2014 80 80.25 78.55 79 74500
1/24/2014 81 81 79.55 80.25 48000
1/23/2014 81.5 82.5 81 81.82 81000
1/22/2014 85 85.5 81.36 82.09 149500
1/21/2014 80.2 83.56 80.2 83.56 288500
1/20/2014 76 79.59 75.5 79.59 235500
1/17/2014 76 77 75.5 75.8 49500
1/16/2014 75.5 76 75 75.23 12500
1/15/2014 75 77.49 75 75.89 46500
1/13/2014 76.21 76.21 76 76.1 5500
1/10/2014 77 77.4 75.65 75.93 5000
1/9/2014 76.25 77.49 75.25 76.5 51500
1/8/2014 77.02 77.5 76 76.18 33500
1/7/2014 77.65 77.69 76.5 76.95 21500
1/6/2014 76.52 78.2 76.52 77.21 31000
1/3/2014 77.52 78.1 76 77.93 48500
1/2/2014 77.5 78.6 77 77.52 88500
1/1/2014 76.25 78.75 76.2 78.26 61500
12/31/2013 78.5 78.5 76 76.14 29000
12/30/2013 76.1 76.85 75.5 76 31000
12/27/2013 78.48 80.9 75.31 76.12 196000
12/26/2013 74.95 77.3 74.8 77.3 187000
12/24/2013 74.5 76 73.49 73.62 70000
12/23/2013 73.6 75.5 73.2 74.77 78500
12/20/2013 72.4 75 72.4 73.03 58000
12/19/2013 75.9 76 71.6 72.01 91500
12/18/2013 71.5 74.37 71 74.37 159000
12/17/2013 71.19 71.19 70.5 70.83 14500
12/16/2013 71.5 71.75 69.5 71 38000
12/13/2013 71.5 72 71.01 71.65 39000
12/12/2013 72 72.94 70.53 70.76 16500
12/11/2013 71.88 72 71.25 71.26 6500
12/10/2013 71.5 72 71.05 71.09 9000
12/9/2013 71.5 72.5 70.72 72.4 14000
12/6/2013 72.3 72.5 71 71.37 25000
12/5/2013 71.23 72.99 70.8 71.26 54500
12/4/2013 74.63 74.63 72 72.04 215500
12/3/2013 68 71.08 68 71.08 75000
12/2/2013 67.6 68.2 67 67.7 21000
11/29/2013 66.2 68 66 67.48 14500
11/28/2013 68.49 68.5 67 67.06 29500
11/27/2013 66.6 68 66.5 67.53 24000
11/26/2013 67.5 67.5 66.55 66.55 4500
11/25/2013 67.4 67.9 67 67.05 8000
11/22/2013 66 66.65 66 66 9000
11/21/2013 64.5 66.5 64.31 66 10500
11/20/2013 65.4 65.5 64.82 64.91 11000
11/19/2013 64.8 65.7 64.71 64.99 12500
11/18/2013 63.99 65.1 63.99 64.81 22000
11/13/2013 62.61 63.38 62.6 63.1 3500
11/12/2013 63.25 63.7 63.1 63.12 9500
11/11/2013 63 63 62.57 62.67 4000
11/8/2013 62 63 62 62.81 3500
11/7/2013 62.25 62.35 62.25 62.35 4500
11/6/2013 60.6 62.98 60.6 62.5 6500
11/5/2013 62.05 62.05 61.5 61.64 8500
11/4/2013 62 62.5 61.67 61.84 5500
11/1/2013 63.7 64 63 63.01 6500
10/31/2013 62.9 62.9 62.06 62.89 5500
10/30/2013 63.01 63.5 63 63.02 5500
10/29/2013 62.55 63.99 62.55 63.5 8500
10/28/2013 62.5 64.25 62.5 63 8500
10/25/2013 65.03 65.03 64.5 64.5 3500
10/24/2013 66.99 66.99 66 66 5000
10/23/2013 66.6 67 66 66 7500
10/22/2013 66 66.3 65.51 66.3 4000
10/21/2013 68 69 66.1 66.5 38000
10/14/2013 70 70 69 69.22 8000
10/11/2013 70.01 71 68.26 70.04 5000
10/10/2013 72.9 72.97 69.5 70.73 10500
10/9/2013 69.76 69.76 69.75 69.75 10500
10/8/2013 69 70.77 69 70.2 9000
10/7/2013 68.5 69 68.25 69 4000
10/4/2013 72.27 72.8 71 71.54 37000
10/3/2013 73.5 73.7 72.5 73.08 5500
10/2/2013 71.05 74.49 70.51 74 24500
10/1/2013 69.92 71.4 69 71.17 9500
9/30/2013 70.01 72.8 69.15 69.92 11000
9/27/2013 73 73.48 70.02 71.53 16000
9/26/2013 74 74 71.11 72.45 42000
9/25/2013 75.02 75.02 73.5 73.88 17500
9/24/2013 75.74 76.4 74.9 75.18 16500
9/23/2013 76.5 76.5 75 75.74 12500
9/20/2013 77.15 77.5 76 76.33 20000
9/19/2013 78.3 78.5 77 77.15 51000
9/17/2013 75.8 77.65 75.6 76.16 57500
9/16/2013 75 78 74.43 74.84 94500
9/13/2013 75 75.49 74.8 75.02 8500
9/12/2013 75.8 76 74.8 74.99 36000
9/11/2013 74.11 75.99 74.11 75.8 15500
9/10/2013 75.51 77.09 75.51 75.98 19500
9/9/2013 77.03 77.5 76 76.23 30000
9/6/2013 80.9 80.9 76.5 77.03 127000
9/5/2013 76.2 77.05 76.2 77.05 118500
9/4/2013 70.5 73.39 70.5 73.39 45000
9/3/2013 70.5 70.5 69.5 69.9 22000
9/2/2013 70 70 68.46 68.82 26500
8/30/2013 73.1 74 72 72.06 16000
8/29/2013 74.27 75.75 72.61 73.15 30000
8/28/2013 76 76 73.6 74.75 22500
8/27/2013 80 80.1 76.7 77.38 25000
8/26/2013 82 82 80 80.3 37500
8/23/2013 80.1 80.99 79.9 80 19500
8/22/2013 81 82.99 78.05 80 25000
8/21/2013 82.6 83.7 82 82.06 22500
8/20/2013 85.4 86 83.62 83.93 23000
8/19/2013 86 86 84 84.5 27500
8/16/2013 85.88 86.23 84.4 86 8000
8/15/2013 85.6 86.5 84.8 85.07 18000
8/13/2013 86 87.99 85 85.6 76500
8/12/2013 85.9 86.25 84.5 85.13 40000
8/7/2013 84 85.5 83 85.25 35500
8/6/2013 85.75 85.75 84 84 8500
8/5/2013 86.1 86.2 83.06 84.44 34500
8/1/2013 87.7 89.49 86.75 86.96 38500
7/31/2013 86.51 87.89 86.51 87.37 6500
7/30/2013 88 88 86 87.04 25500
7/29/2013 89.89 89.99 88 88.51 24500
7/26/2013 90.5 90.95 89 89.47 34000
7/25/2013 92.45 92.45 88.9 90.17 96000
7/24/2013 88.5 92.53 88.5 90.51 209500
7/23/2013 88.45 89.23 88 88.13 43500
7/22/2013 87.3 88.85 87.2 87.71 29500
7/19/2013 87.6 88.45 87.05 87.63 18500
7/18/2013 88.5 89 87.1 87.45 36000
7/17/2013 89.4 89.4 87.5 87.5 19000
7/16/2013 88.89 90 88.2 88.9 23500
7/15/2013 89.98 90.89 89 89.28 31000
7/12/2013 88.98 89.95 88.98 89.21 21000
7/11/2013 90.49 91.84 88.1 88.31 21500
7/10/2013 90.98 92.9 89.5 90.05 158500
7/9/2013 88.37 90.5 88 89.92 161000
7/8/2013 87.34 87.9 86 87.45 30000
7/5/2013 85.99 87.25 85.5 86.79 40500
7/4/2013 84.99 85.8 84.25 85.31 74500
7/3/2013 83.95 84 83.5 83.9 5500
7/2/2013 83.55 83.89 82.8 83 13500
7/1/2013 82 83.05 82 83 10500
6/28/2013 82.99 83 81.15 81.41 9500
6/27/2013 81.75 83 81.05 81.48 7500
6/26/2013 82.86 83.51 82 82.2 10500
6/25/2013 83 83.6 81.25 82.86 13000
6/24/2013 84.54 84.54 82 83 19500
6/21/2013 86 86.75 84.5 84.54 14500
6/20/2013 89 89 86.6 86.8 28500
6/19/2013 88 88.5 87.1 88.5 15000
6/18/2013 88.49 89 86.01 86.35 15500
6/17/2013 89.99 89.99 87.2 87.42 18000
6/14/2013 89.1 91.47 89 89.32 86500
6/13/2013 89.35 91.2 88.99 89.34 165000
6/12/2013 87.86 91.2 88.55 89.35 221000
6/11/2013 90 90 87.64 87.86 58000
6/10/2013 88.8 89.7 88.11 88.28 9500
6/7/2013 89.57 90.5 89.41 89.56 20500
6/6/2013 89 91 88.9 89.57 70500
6/5/2013 90.3 90.89 89.5 89.66 69000
6/4/2013 90.98 91 89 89.33 76000
6/3/2013 90.41 91.5 89 89.55 110500
5/31/2013 93 93 89.55 90.39 104000
5/30/2013 91.06 93 91.05 91.98 74000
5/29/2013 94.49 95 91.67 92 55000
5/28/2013 91.5 94 91.5 93.68 119000
5/27/2013 91.99 92.2 90.1 90.73 71000
5/24/2013 92.75 96 92.5 92.82 115500
5/23/2013 89.49 91.59 87.55 91.59 262000
5/22/2013 83.19 87.44 83.15 87.23 292000
5/21/2013 83.99 84.48 83 83.28 56500
5/20/2013 81.6 83.9 81.6 83.01 25500
5/17/2013 81 82 81 81.52 31500
5/16/2013 81.99 82 80.2 80.57 72500
5/15/2013 82 82.5 80.55 81.09 32500
5/14/2013 83.4 84.39 82.3 82.49 41000
5/13/2013 86.24 86.25 84 84.05 24000
5/10/2013 83.5 85.98 83.3 83.92 5500
5/9/2013 83 84.2 83 83.21 23000
5/8/2013 84 84 82.9 83.2 9000
5/7/2013 83.95 83.75 82.5 83 9000
5/6/2013 82.65 84.35 82.65 83.95 9000
5/3/2013 83 83.25 82.85 82.88 17500
5/2/2013 82.05 83.89 82.05 83.17 25500
4/30/2013 82 83.37 81.1 82.91 15500
4/29/2013 84.4 84.4 81.5 81.9 34000
4/26/2013 84.95 85.55 84 84.32 27500
4/25/2013 85.66 86.5 84.61 84.61 41500
4/24/2013 91 92.5 85.66 85.66 268000
4/23/2013 92 92 89.5 90.16 23000
4/22/2013 87.94 92.31 87.75 91.92 39000
4/19/2013 86.71 88.5 86.65 87.94 7500
4/18/2013 85.11 87.5 85 87 15500
4/17/2013 85.6 86.5 83.5 85.51 34000
4/16/2013 91.5 91.79 86.83 86.83 43500
4/15/2013 94.5 94.65 90.61 91.4 18500
4/12/2013 95.5 95.99 94.9 94.91 10500
4/11/2013 96.5 96.5 95.55 96.26 58500
4/10/2013 97.5 97.89 95.16 95.67 22500
4/9/2013 97 98.88 97 97.06 29000
4/8/2013 96 96.99 96 96.5 10000
4/5/2013 97.01 97.98 95.8 96.07 25000
4/4/2013 95.79 98.84 95.51 97.63 114000
4/3/2013 96 96 95.3 95.79 14500
4/2/2013 95.75 96.75 95.5 95.62 43000
4/1/2013 97.02 97.02 95.82 96.23 49000
3/29/2013 96 97 96 96.79 38500
3/28/2013 96.49 97.25 95.25 95.47 78500
3/27/2013 95.01 97.5 95.01 95.93 77500
3/26/2013 95.59 95.59 93.75 94.32 15000
3/25/2013 95.05 97.88 95 95.59 55000
3/22/2013 92.95 95.45 92.01 94.61 195000
3/21/2013 89 93.67 89 92.89 339500
3/20/2013 88 89.51 88 89.21 36000
3/19/2013 89.7 89.9 88.5 88.97 27000
3/18/2013 89.89 90 88.75 89.22 99500
3/15/2013 91.74 91.74 89.15 89.89 38500
3/14/2013 90.01 92.5 90 91.22 90000
3/13/2013 89 91.41 88.25 89.68 114000
3/12/2013 86.5 89.3 86.01 88.42 64500
3/11/2013 91 92 86.25 86.86 134000
3/8/2013 87 90.39 87 90.39 229000
3/7/2013 86.42 86.48 85 86.09 78500
3/6/2013 85.25 87.99 84.7 84.95 148500
3/5/2013 84 85.34 82.5 84.7 88000
3/4/2013 84.5 84.5 82.76 83 17500
3/1/2013 84.25 86.45 83.5 84.05 99500
2/28/2013 81.57 84.5 81.57 83.45 66500
2/27/2013 82.64 83.4 81.5 81.57 29000
2/26/2013 81.1 84.11 81 82.64 68500
2/25/2013 82.97 83.9 81 81.1 52000
2/22/2013 84.94 85.9 82.25 82.97 59500
2/21/2013 87.53 87.85 84.11 84.94 118000
2/20/2013 87.1 89 87.01 87.53 50500
2/19/2013 92 92 87.31 87.58 106500
2/18/2013 93.4 94.5 90.12 91.79 353000
2/15/2013 90.45 90.45 89.5 90.45 195500
2/14/2013 83 86.15 81.8 86.15 312000
2/13/2013 82.81 84 81.21 82.05 112500
2/12/2013 81.36 83.47 81.3 81.99 73500
2/11/2013 80 82.64 80 81.14 164000
2/8/2013 79.4 80.48 78.5 78.71 28500
2/7/2013 80.35 80.5 78.2 78.65 22500
2/6/2013 79.05 81.9 77.55 80.89 223500
2/4/2013 75.02 78.86 75.02 78.56 249500
2/1/2013 76 76 75 75.11 12500
1/31/2013 77 77 75.82 76.01 16000
1/30/2013 77.05 77.05 75.35 76.7 33000
1/29/2013 75.5 78.1 74 77.13 113000
1/28/2013 73.11 76.76 73.11 74.96 266500
1/24/2013 71.85 73.11 71.85 73.11 88500
1/23/2013 66.6 69.63 65.5 69.63 136000
1/22/2013 66.5 66.89 66 66.32 49000
1/21/2013 66.6 67.98 66 66.12 60000
1/18/2013 63.96 66.7 63.96 65.87 91000
1/17/2013 64.75 66.1 63.3 63.96 98500
1/16/2013 63.49 63.95 60.51 63.01 32000
1/15/2013 65.03 65.03 61.8 61.95 55000
1/14/2013 64.49 65.5 64.49 65.03 6500
1/11/2013 65.16 66.28 64.97 65.04 34500
1/10/2013 67.08 67.08 65.56 65.89 9000
1/9/2013 69.35 69.35 67.05 67.08 6000
1/8/2013 65.5 67.2 65.5 67.1 14000
1/7/2013 66.2 66.49 65 66 17500
1/4/2013 65 67 65 66.58 26000
1/3/2013 65.11 66.6 64.25 65.68 39500
1/2/2013 68.11 68.5 65.04 65.72 80000
1/1/2013 69.75 70.51 68 68.46 62000
12/31/2012 69 70 68.98 69.3 27500
12/28/2012 69 69.6 68.35 68.88 30500
12/27/2012 69.86 70.05 68.55 68.76 32000
12/26/2012 69.75 70.75 69.6 69.76 21500
12/24/2012 70.01 70.01 69.71 69.88 7000
12/21/2012 70.11 70.38 70.01 70.14 9000
12/20/2012 71.01 71.3 70.62 70.98 15500
12/19/2012 71.1 72 71 71.77 22500
12/18/2012 71.16 71.16 71.07 71.07 4000
12/17/2012 71.52 72.4 71.29 71.3 15000
12/14/2012 72.1 73 71.21 71.52 106500
12/13/2012 71 71.95 70.8 71.53 37000
12/12/2012 71.5 72 71 71.07 11000
12/11/2012 71.98 72.24 70.4 71.18 70500
12/10/2012 69.67 73.15 69.67 71.46 436000
12/7/2012 70.75 70.94 69.5 69.67 19500
12/6/2012 70 71.1 70 70.45 63000
12/5/2012 69.8 69.8 69.25 69.5 12500
12/4/2012 69.9 70.89 69.9 70.05 16500
12/3/2012 69.21 70.35 69.21 69.38 18500
11/30/2012 69.5 70.85 69.5 69.63 44000
11/29/2012 70.05 70.5 69 69.45 37500
11/28/2012 70.5 71 70.2 70.26 55500
11/27/2012 69.8 70.59 69.8 70.2 10000
11/26/2012 69.8 71.69 69.36 70.03 56000
11/23/2012 70.25 70.25 69.11 69.55 27000
11/22/2012 70.7 71 70.01 70.25 50000
11/21/2012 70.82 72 70.65 70.78 28000
11/20/2012 70.6 72.3 70.6 70.98 50500
11/19/2012 71.05 72 70.5 71.23 49500
11/16/2012 71.56 71.6 71 71.06 19000
11/15/2012 70.72 73.1 70.6 72.09 120500
11/14/2012 70.76 72.2 70.51 70.65 31000
11/13/2012 71 72.45 70.12 70.97 43000
11/12/2012 72.52 72.52 70.15 70.73 34500
11/8/2012 73 73.91 72 72.52 89500
11/7/2012 73.89 74.74 72.5 72.89 125500
11/6/2012 70.6 75.13 70.6 73.22 179500
11/5/2012 73.07 73.1 71 71.56 50000
11/2/2012 74.5 74.98 72.76 73 53500
11/1/2012 75.5 77 73.77 74.16 207500
10/31/2012 75.91 75.91 74.5 75.69 784500
10/30/2012 72.3 72.3 72.3 72.3 118000
10/25/2012 68.86 68.86 68.86 68.86 5000
10/24/2012 65.59 65.59 65.59 65.59 18000
10/23/2012 60 62.47 60 62.47 83500
10/22/2012 59.01 59.7 59.01 59.5 3000
10/19/2012 60 60.49 59.5 59.64 5000
10/18/2012 60.24 60.24 59.6 59.69 8000
10/17/2012 58.5 58.51 58.16 58.51 2500
10/16/2012 59 59.05 58.25 58.32 7500
10/15/2012 59.5 59.5 59 59.07 6500
10/12/2012 59.55 60.2 59.09 59.09 2500
10/11/2012 60 60.5 59.9 59.9 3500
10/10/2012 60 60 60 60 500
10/9/2012 59.9 60.07 59.5 59.86 4500
10/8/2012 61 61.1 60.01 60.07 20500
10/5/2012 60.9 61.4 60.6 60.89 45500
10/4/2012 60.99 61.5 60.5 60.9 53000
10/3/2012 61.4 61.5 60 60.66 21500
10/2/2012 61.4 62.25 60.2 60.99 36500
10/1/2012 60.25 62.25 60.25 60.81 36500
9/28/2012 58.54 60.25 58.54 59.9 15500
9/27/2012 60 60 58.54 58.54 14000
9/26/2012 62.01 64 60 60.29 30000
9/25/2012 60 62.01 60 62.01 34500
9/24/2012 56 59.06 55.16 59.06 89000
9/20/2012 56.2 56.96 56.11 56.25 27500
9/19/2012 57.95 57.95 56.01 57.05 63000
9/18/2012 61.95 62.5 57.95 57.95 122500
9/17/2012 62 62 61 61 14500
9/14/2012 61.6 61.6 60.8 60.8 10000
9/13/2012 62.49 62.5 61.7 62 22500
9/12/2012 61.95 62.49 61 61.5 13000
9/11/2012 62.5 62.5 61.3 61.31 4000
9/10/2012 60.85 62.85 60.85 62 34000
9/7/2012 60.11 60.9 59.9 60.6 9500
9/6/2012 60.51 60.8 59.3 60.17 19500
9/5/2012 62.65 62.65 60.6 60.82 24000
9/4/2012 64.49 64.5 62.53 62.65 26000
9/3/2012 66.49 66.49 62.99 63.62 102000
8/31/2012 63.94 63.94 63.93 63.94 23000
8/30/2012 57.05 60.9 57.05 60.9 77500
8/29/2012 58 58 58 58 3000
8/28/2012 58 58.4 57.99 58.01 23000
8/27/2012 58 58 57.46 57.73 9500
8/24/2012 58.85 58.9 58 58.04 16000
8/23/2012 57.24 58.34 57.24 58.3 14500
8/16/2012 56.6 57 55 57 6500
8/15/2012 57.4 57.5 57 57 4000
8/13/2012 57.56 57.56 56.8 57.4 11500
8/10/2012 57 57 57 57 500
8/9/2012 57 57 56.25 56.25 3500
8/8/2012 58.4 58.4 55.88 56.26 3500
8/7/2012 56.3 56.75 56.2 56.34 2500
8/6/2012 57.5 57.5 57.5 57.5 1000
8/3/2012 57.49 57.49 57.49 57.49 500
8/2/2012 58 58 57 57.05 8000
8/1/2012 59.94 59.94 57.51 57.57 13000
7/31/2012 59.25 59.25 59.25 59.25 500
7/30/2012 58 58 57.57 57.57 1500
7/27/2012 58.69 58.69 57.81 58 2500
7/26/2012 58.69 58.69 58 58.3 2500
7/25/2012 58.6 58.69 58.6 58.69 2000
7/24/2012 58.4 58.4 58.4 58.4 500
7/23/2012 58 58 57.95 57.95 2000
7/20/2012 58.51 59.96 56 57.73 24758
7/19/2012 59.4 59.4 58.51 58.57 951
7/18/2012 59.39 59.39 58.31 58.94 11617
7/17/2012 59.99 59.99 58.65 58.8 1369
7/16/2012 59.5 59.95 59.02 59.06 1387
7/13/2012 61.5 61.5 58.72 58.92 6976
7/12/2012 58.55 61.6 58.55 60.07 38654
7/11/2012 60.84 60.9 59 59.11 1705
7/10/2012 59 59.89 59 59.42 3647
7/6/2012 58.89 59.4 58.2 59.02 1866
7/5/2012 58.25 59.01 58.25 58.72 4806
7/4/2012 58.7 59 58.56 58.66 8928
7/3/2012 58.01 58.88 58 58.36 6192
7/2/2012 58.26 58.48 58 58.22 2513
6/29/2012 58 58.4 57.26 57.45 3708
6/28/2012 58 58.58 57.3 57.47 3743
6/27/2012 57.5 58.48 57.26 57.49 3438
6/26/2012 57.25 58.5 57.16 57.8 935
6/25/2012 58.5 58.98 57.73 58.02 2413
6/22/2012 58.24 58.75 57.6 58.49 3110
6/21/2012 57.99 58.85 57.82 58.02 1802
6/20/2012 57.99 58.5 57.85 58.18 650
6/19/2012 58.2 58.2 57.63 57.91 3750
6/18/2012 58 58.51 58 58.11 2530
6/15/2012 58.35 60 57.6 57.99 4289
6/14/2012 58.79 58.99 58.1 58.35 6289
6/13/2012 58.51 58.7 57.36 57.66 5184
6/12/2012 58.97 58.97 57.12 57.55 3997
6/11/2012 59.59 59.59 58.11 58.49 4133
6/8/2012 58.25 59.89 58.02 58.63 10351
6/7/2012 60.59 60.6 59 59.1 15705
6/6/2012 60.9 60.9 60.12 60.68 27090
6/5/2012 60.56 60.93 60 60.36 17606
6/4/2012 61.5 61.57 60.5 60.65 6066
6/1/2012 61.5 61.94 61 61.19 12120
5/31/2012 61.51 62.5 61.11 61.26 7467
5/30/2012 61.32 62.49 61.25 61.44 15727
5/29/2012 64.2 64.5 62.12 62.83 50867
5/28/2012 62.65 64.5 62.6 63.24 67516
5/25/2012 62 62.22 61.21 61.91 11541
5/24/2012 62 62.46 61 62.03 10435
5/23/2012 62.49 62.5 61.25 62.22 8626
5/22/2012 60.7 62.75 60.7 62.07 22138
5/21/2012 62.75 62.75 60 60.7 18342
5/18/2012 63 63 61.67 61.97 15865
5/17/2012 64.25 64.49 62.85 63.51 9506
5/16/2012 64.01 64.98 63.1 63.59 19537
5/15/2012 64.85 66.83 63.51 64.64 77227
5/14/2012 64.7 64.7 63.25 63.65 9711
5/11/2012 64.7 65 63.1 63.45 32345
5/10/2012 62.29 65.04 62.17 63.56 56113
5/9/2012 62.52 62.9 62.06 62.4 17988
5/8/2012 62.52 64 62.1 62.42 27796
5/7/2012 62.06 63.5 62.01 62.58 33251
5/4/2012 62.82 63.75 62.81 62.91 41366
5/3/2012 62.48 64.89 62.48 62.82 102577
5/2/2012 62.61 64.3 61.45 62.88 102951
4/30/2012 63.93 63.93 60 61.24 7117
4/25/2012 64.49 66.87 63.15 63.72 134910
4/24/2012 61.4 63.69 60.55 63.69 83027
4/23/2012 61.09 61.16 60.5 60.66 8275
4/20/2012 61.15 63.91 60.49 61.09 20667
4/19/2012 61.5 61.5 60.6 61.15 6146
4/18/2012 60.3 61.5 60.25 61.5 985
4/16/2012 61 61.09 59.25 60.89 4173
4/13/2012 60.16 63.89 60.16 62.07 31999
4/12/2012 60.51 61.5 60.51 60.85 6220
4/11/2012 61.61 62.45 61 62.14 17191
4/10/2012 61.95 62 61.25 61.74 17528
4/9/2012 63 63.4 61.7 61.95 13681
4/6/2012 64 64.5 63.5 63.72 31146
4/5/2012 65 65 63 63.73 34039
4/4/2012 64.57 65.9 63.31 64.11 65194
4/3/2012 62.8 65.89 62.8 64.57 129071
4/2/2012 62.79 62.8 62.79 62.8 7512
3/30/2012 57 59.81 56.75 59.81 51485
3/29/2012 57.01 57 56.01 56.97 15030
3/28/2012 56.59 58.7 56.75 57.01 22100
3/27/2012 57.11 57.5 56.51 56.59 10028
3/26/2012 56.75 57.4 56.13 57.4 3813
3/22/2012 57.11 57.45 56.5 56.75 12171
3/21/2012 57.12 58 57.11 57.31 5995
3/20/2012 57.3 58 57 57.07 7302
3/19/2012 56.36 58.49 56.36 56.85 6179
3/16/2012 58 58.02 57.3 58.02 12810
3/15/2012 58.2 58.99 58.2 58.22 7523
3/14/2012 58.02 59.55 58.01 58.5 13031
3/13/2012 58.5 58.89 58.04 58.46 10475
3/12/2012 59 61.06 58.55 58.77 32493
3/9/2012 57.69 59 57.25 58.16 17964
3/8/2012 59.48 59.5 56.8 56.99 18271
3/7/2012 56.5 58 56.5 57.9 8130
3/5/2012 57.23 58.25 56.6 57.58 34283
3/2/2012 56.17 57.4 56.17 56.56 28250
3/1/2012 57 57.2 56.35 56.52 6967
2/29/2012 57 57.74 56.5 56.68 45881
2/28/2012 57 58.65 56.5 57.31 28571
2/27/2012 59.26 59.26 57.75 57.78 6401
2/24/2012 56.74 58.64 56.74 57.94 9590
2/23/2012 56.7 58.77 56.01 57.96 31651
2/22/2012 59.9 59.9 57.49 57.89 20250
2/21/2012 59.5 59.95 58.5 59 15491
2/20/2012 60 60.03 59.22 59.87 4480
2/17/2012 61.5 62.29 60 60.14 40230
2/16/2012 60.6 62.5 60.01 61.39 19690
2/15/2012 64.9 66.5 61.72 62.21 96513
2/14/2012 65 65.2 64.95 64.96 23283
2/13/2012 66.2 66.2 63.53 65.45 4233
2/10/2012 65.5 65.51 65 65.07 1843
2/9/2012 66.9 66.9 65.55 65.55 4508
2/8/2012 65.9 66.9 65.9 66.25 12453
2/7/2012 65.22 65.75 65 65.52 8546
2/6/2012 67 67.75 65.05 65.66 29194
2/3/2012 65 67 65 66.37 17325
2/2/2012 65 65.98 64 64.59 4650
2/1/2012 65.26 66.1 64.66 65 1422
1/31/2012 64.01 65.99 64.01 65.26 1889
1/30/2012 66.07 66.66 64.01 65.39 11518
1/27/2012 66.95 67.5 66 66.62 6554
1/26/2012 67.89 67.99 66.5 66.65 7665
1/25/2012 68 69 66.51 67.19 14305
1/24/2012 68.8 68.9 67.05 67.25 16360
1/23/2012 65.89 69.5 65.89 68.27 29026
1/20/2012 66 68 65.9 66.98 31826
1/19/2012 64.55 66.5 64.55 65 25761
1/18/2012 64.97 65.7 64.7 65.17 14361
1/17/2012 65.12 66.1 64.72 64.97 32384
1/16/2012 65 65.58 65 65.12 348
1/13/2012 66.7 66.7 65 65.12 5793
1/12/2012 66.57 66.57 65.5 65.65 926
1/11/2012 65.52 67.98 65.01 66.57 9394
1/10/2012 65.73 68 65.35 67.02 1272
1/9/2012 67.37 68 66.1 67.78 2634
1/6/2012 65.49 67.3 65.25 66.44 6551
1/5/2012 66.25 66.65 66 66.32 8545
1/4/2012 68.75 68.75 68 68.18 2240
1/3/2012 68.68 69 68.1 68.78 2848
1/2/2012 66.4 68 66.4 67.9 2863
12/30/2011 66 68.5 66 67.71 12634
12/29/2011 66 67.9 66 67.07 8163
12/28/2011 65.01 65.9 64.13 65.65 5062
12/27/2011 63.78 66.5 61.65 65.68 20576
12/26/2011 61.02 64.5 61.01 63.78 6362
12/23/2011 60.11 63.94 60.11 62.45 1669
12/22/2011 62 62.2 61.22 62.04 2590
12/21/2011 64 64 61.73 61.84 1386
12/20/2011 61.41 62.8 60.1 62.14 1893
12/19/2011 60.9 63.84 60.9 61.41 6782
12/16/2011 62.84 65.25 59.8 60.9 4334
12/15/2011 63.51 63.89 61.15 62.84 1048
12/14/2011 63.4 64.5 63.4 63.51 1088
12/13/2011 64.46 65.82 63.32 65.72 2176
12/12/2011 64.06 64.9 64 64.46 6486
12/9/2011 64.93 65.88 63.9 64.06 2795
12/8/2011 63.6 65.4 63 64.93 11775
12/7/2011 63.83 65.58 62.5 63.6 5924
12/2/2011 65.37 65.84 63.05 63.83 6300
12/1/2011 65.48 66.24 65.08 65.37 2210
11/30/2011 66 67 65.27 65.48 2866
11/29/2011 65.03 66.99 65.01 66 8565
11/28/2011 67.19 66.51 64.02 65.03 7163
11/25/2011 69.53 69 67 67.19 26355
11/24/2011 67.97 70 67.5 69.53 22806
11/23/2011 67.8 68.5 67.51 67.97 3190
11/22/2011 68.64 69.89 67.8 67.8 2069
11/21/2011 68.44 71.5 68.01 68.64 19246
11/18/2011 68.09 68.9 67.51 68.44 3238
11/17/2011 68.59 68.88 68 68.09 1485
11/16/2011 68.01 69 68.03 68.59 16924
11/15/2011 68.01 68.01 67.75 68.01 4550
11/14/2011 67.75 68.9 67.75 68.01 3114
11/11/2011 68.36 69 67.75 67.75 3007
10/31/2011 67.13 70.24 67.3 68.53 26604
10/28/2011 65.84 68.99 66 67.13 26601
10/27/2011 67.71 68.99 64.33 65.84 15385
10/26/2011 71.05 73.84 67.5 67.71 23587
10/25/2011 70.71 72.6 70.5 71.05 11223
10/21/2011 74.24 75.58 70.54 70.71 23819
10/20/2011 76.79 78.8 73 74.24 14647
10/19/2011 79.38 80.49 76 76.79 22224
10/17/2011 73.96 77.65 74.2 77.65 35116
10/14/2011 71.89 74.5 72 73.96 27382
10/13/2011 72.67 72.5 71 71.89 22031
10/11/2011 68.08 71.25 68.02 70.8 67559
10/10/2011 67.2 69 68 68.08 13860
10/7/2011 67.9 68.28 67 67.2 6708
10/6/2011 67.27 68.1 67.35 67.9 4953
10/5/2011 67.6 68.01 67.05 67.27 6153
10/4/2011 67.49 68.3 67.1 67.6 11017
10/3/2011 68.45 68.9 67 67.49 15210
9/30/2011 65.36 68.62 65.16 68.45 61699
9/29/2011 65.46 65.95 64.08 65.36 5047
9/28/2011 65.07 66 64.1 65.46 4661
9/27/2011 63.79 65.44 64.5 65.07 22790
9/26/2011 67.13 64.8 63.78 63.79 44374
9/23/2011 68.51 68.5 66.1 67.13 7500
9/22/2011 69.76 69.85 68.1 68.51 13491
9/21/2011 68.03 70.19 68 69.76 42780
9/20/2011 67.61 68.75 65.5 68.03 17202
9/19/2011 67.74 69.9 67.3 67.61 57404
9/16/2011 65.19 68.44 64 67.74 75297
9/15/2011 66.23 68.96 65 65.19 20265
9/14/2011 66.17 67.74 65.4 66.23 37602
9/13/2011 64.92 66.5 63 66.17 16606
9/12/2011 67.97 69.5 64.58 64.92 35974
9/9/2011 64.94 68.18 66.27 67.97 65100
9/8/2011 61.85 64.94 62.5 64.94 16444
9/7/2011 58.91 61.85 60 61.85 23839
8/30/2011 52.21 54.81 53 54.18 3071
8/29/2011 54 53.9 51.35 52.21 4561
8/25/2011 56.37 57.5 53.76 54 10308
8/24/2011 56.96 57.65 55.81 56.37 11024
8/23/2011 55.97 57.5 54.3 56.96 8671
8/22/2011 58.48 58 55.56 55.97 17297
8/19/2011 61.55 59.88 58.48 58.48 24686
8/18/2011 62.89 63 61.11 61.55 6268
8/17/2011 63.35 65.7 62 62.89 33099
8/16/2011 64.17 64.74 63.2 63.35 2761
8/15/2011 64.54 65.44 63.7 64.17 3712
8/12/2011 63.86 65.9 64.2 64.54 5323
8/11/2011 61.33 64.39 60.5 63.86 22519
8/10/2011 60.61 62 60.8 61.33 27120
8/9/2011 63.79 62.94 60.61 60.61 15282
8/8/2011 67.14 64.5 63.79 63.79 22759
8/5/2011 70.67 69.7 67.14 67.14 3636
8/4/2011 72.03 72.74 70.05 70.67 4092
8/3/2011 74.18 74.48 71.53 72.03 4219
8/2/2011 74 75.01 73 74.18 2744
7/28/2011 77.08 76.99 74 75.72 8523
7/27/2011 77.58 78.54 77 77.08 10489
7/26/2011 77.21 81 77.31 77.58 57850
7/25/2011 78.27 79.95 77 77.21 12239
7/22/2011 78.66 79.95 77.75 78.27 11670
7/21/2011 79.06 79.5 78.5 78.66 5629
7/20/2011 79.95 81.5 78.25 79.06 5522
7/19/2011 78.93 81 77.01 79.95 2775
7/18/2011 79.98 81 78.51 78.93 5732
7/15/2011 78.58 80.88 79 79.98 11229
7/14/2011 79.5 79.5 77.5 78.58 1577
7/13/2011 78.81 80.3 78.81 79.07 4832
7/12/2011 78.98 79.99 78.98 79.06 1677
7/11/2011 79.01 79.5 78.68 78.98 2304
7/8/2011 81.45 81.45 78.2 79.5 1833
7/7/2011 81 81 79.8 80.06 21856
7/6/2011 81.5 81.6 80.8 80.84 8514
7/5/2011 81.55 81.8 81 81.22 9588
7/4/2011 80.3 81.9 80.26 81.64 20777
7/1/2011 80.1 81 80.05 80.24 4308
6/30/2011 81.4 81.5 80.11 80.45 5965
6/29/2011 81.39 82.55 80.1 80.41 19578
6/28/2011 82.5 82.5 80.15 80.27 5402
6/27/2011 82.01 82.7 82.01 82.14 10796
6/24/2011 84.45 84.45 82.26 82.78 11401
6/23/2011 84 85 83.5 84.5 25990
6/22/2011 83 85.2 83 83.88 23311
6/21/2011 82.95 84 81.5 82.95 12377
6/20/2011 83.6 85.7 81.04 81.48 12956
6/17/2011 85.02 85.48 84.16 84.78 3277
6/16/2011 85.41 85.41 84.57 85 4063
6/15/2011 85.11 85.43 84.55 85.01 5867
6/14/2011 85.5 85.55 85.02 85.17 5601
6/13/2011 85 85.99 85 85.01 4766
6/10/2011 86.24 86.24 85 85.39 13430
6/9/2011 85.7 86.35 85.25 85.43 47101
6/8/2011 86.75 86.75 85.25 85.49 9401
6/7/2011 86.8 86.9 85.51 86.03 42368
6/6/2011 86.5 86.7 84.91 85.61 26317
6/3/2011 87.4 87.79 86.5 86.7 34639
6/2/2011 88.45 89.25 87.08 87.28 101676
6/1/2011 85.05 88.65 85.05 88.17 204758
5/31/2011 85.4 85.9 84.55 85.38 45241
5/30/2011 87.15 87.98 84.55 85.1 46393
5/27/2011 88.45 89.25 86.11 87.21 250713
5/26/2011 85.45 88.9 85.25 87.87 289687
5/25/2011 85.4 85.95 84.51 84.96 52269
5/24/2011 84.48 84.99 84.1 84.81 11962
5/23/2011 84.9 84.9 84 84.06 6241
5/20/2011 84 84.39 83.5 84.2 11913
5/19/2011 84.6 84.6 83.4 83.51 9185
5/18/2011 83.5 86.65 83.5 83.98 57559
5/17/2011 83.26 85.25 82.5 83.26 34090
5/16/2011 84.01 84.01 83.12 83.8 4664
5/13/2011 85.8 85.8 83.7 84.25 13753
5/12/2011 86.06 86.06 84.65 84.96 7979
5/11/2011 86.12 87.64 85.76 86.06 27305
5/10/2011 88.58 88.59 86.65 87.08 74848
5/9/2011 85.4 87.52 83.5 87.51 216282
5/6/2011 83.1 83.9 82 83.36 13219
5/5/2011 82.56 84 82.5 83.44 54644
5/4/2011 85.6 86.49 81.23 82.5 92968
5/3/2011 84.2 86.5 82.75 85.5 154401
5/2/2011 85.9 85.9 83.5 83.67 27592
4/29/2011 86 86.5 84 84.33 90901
4/28/2011 84.8 86.75 84.8 85.66 101363
4/27/2011 86 86.88 85.21 85.39 34750
4/26/2011 85.48 85.98 84.5 85.4 28191
4/25/2011 88.2 88.2 85 85.15 39333
4/22/2011 87.75 88.8 87.1 87.66 57611
4/21/2011 88 89.5 87.1 88.45 201821
4/20/2011 92.48 93 87.02 89.03 485079
4/19/2011 91 92.5 89.3 91.6 291360
4/18/2011 90.25 90.99 89.5 90.31 110095
4/15/2011 86.76 89.75 86.61 89.05 71390
4/14/2011 88.94 89.8 87 87.44 78465
4/13/2011 90.2 90.51 87.8 88.2 119751
4/12/2011 93 93.1 89.9 90.29 106386
4/11/2011 89.98 92.9 89.86 92.24 254811
4/8/2011 86 90.4 86 89.5 278202
4/7/2011 90.49 91.3 85.36 86.21 573135
4/6/2011 92.5 93.15 89 89.85 283437
4/5/2011 94.65 95.1 89.95 91.48 138902
4/4/2011 94.15 95.48 94.05 94.68 57407
4/1/2011 92.95 94.25 92.5 93.61 62963
3/31/2011 98 99.25 92.84 93.56 174455
3/30/2011 97.03 98.5 96.51 97.72 62921
3/29/2011 95 98 94.94 97.03 110185
3/28/2011 95 95.8 93.75 93.97 30456
3/25/2011 95.99 96.5 94.1 94.76 33463
3/24/2011 97.5 97.5 95.5 95.97 77282
3/22/2011 98.69 100.25 96.11 96.43 246762
3/21/2011 101 101.88 96.62 97.22 61746
3/18/2011 102.55 103.5 101.5 101.7 25750
3/17/2011 103.84 105.6 103.26 103.88 83312
3/16/2011 101 103.74 99.02 102.92 84082
3/15/2011 100.75 101.96 98 99.15 34813
3/14/2011 104.9 104.9 100 101.58 17822
3/11/2011 104.99 104.99 101 101.39 156118
3/10/2011 108 110.5 104.5 105.62 297178
3/9/2011 101.43 106.5 101.43 106.5 155855
3/8/2011 99 103.5 98.6 101.43 75324
3/7/2011 101.25 102.98 99.1 100.01 92856
3/4/2011 95.89 100.08 95.89 100.08 88785
3/3/2011 95.06 96.96 94.6 95.32 56173
3/2/2011 94.9 95.95 92.1 94.89 81611
3/1/2011 89.4 91.99 88.45 91.99 124879
2/28/2011 85 88.5 83 87.61 132155
2/25/2011 87.5 89 84.43 84.46 49082
2/24/2011 87 92.13 87 88.87 182569
2/23/2011 88.5 90.99 87.75 87.75 108690
2/22/2011 97.45 97.5 92.36 92.36 25945
2/21/2011 99.79 101.9 97.01 97.22 116714
2/18/2011 99.2 100 98 98.23 28103
2/17/2011 101.75 103 98.8 99.18 56854
2/15/2011 102.99 104.8 101.65 102.69 69582
2/14/2011 98.5 105 97.05 103.06 221182
2/11/2011 107.58 107.58 100.03 100.37 136930
2/10/2011 109 110.5 105 105.29 104181
2/9/2011 102.97 107.44 100 107.44 164225
2/8/2011 104.9 107.36 101.6 102.33 259433
2/7/2011 95.01 102.87 95.01 102.25 157993
2/4/2011 99.35 99.99 97.01 97.98 22390
2/3/2011 98.01 102.9 97 98.74 100964
2/2/2011 105.6 105.6 98.59 99.06 49777
2/1/2011 107.53 108.5 102.16 103.77 65808
1/31/2011 113.5 113.9 107.53 107.53 57623
1/28/2011 111.89 115 110.1 113.18 73603
1/27/2011 109.01 112.99 109.01 110.27 20503
1/26/2011 112.3 113.5 111.5 111.56 28114
1/25/2011 115.78 115.78 112 112.13 28785
1/24/2011 120.5 120.5 114 114.67 1E+06
1/21/2011 117.8 122.22 112.1 118.87 417122
1/20/2011 116.4 116.4 114 116.4 352147
1/19/2011 106.5 110.86 106 110.86 511476
1/18/2011 107.15 108.3 105.01 105.59 46694
1/17/2011 108 109.99 106.6 107.09 147156
1/14/2011 108.5 109 106.5 107.07 97630
1/13/2011 108 108.99 107.06 107.5 84548
1/12/2011 107.47 111 107 107.25 179466
1/11/2011 106.3 107.5 105.52 106.5 68095
1/10/2011 105.1 108.1 104.1 104.69 64201
1/7/2011 106.65 107.98 104.5 106.31 45444
1/6/2011 106 107.99 105 106.46 29403
1/5/2011 107.81 108.2 103.1 106.22 20816
1/4/2011 105 107.88 104.75 107.81 30919
1/3/2011 106.72 107 102.52 103.43 33218
12/31/2010 107.05 109.4 107.02 107.72 17058
12/30/2010 107.95 109.49 107.45 108.44 62920
12/29/2010 110.2 112.98 106.51 106.95 176210
12/28/2010 108.6 110.9 107.1 108.22 47792
12/27/2010 111 114.5 106.51 110.63 104283
12/24/2010 105.5 113 105.5 110.15 165058
12/23/2010 109.5 112.07 108 110.77 209989
12/22/2010 102.8 106.74 101.5 106.74 60058
12/21/2010 102 102.88 101.06 101.66 44610
12/20/2010 102.2 103.97 101 102.44 68889
12/15/2010 102 103 100.59 101.91 109539
12/14/2010 102 103.65 101.05 101.99 86877
12/13/2010 101.11 102.99 101.02 102.23 15966
12/10/2010 102.1 103.47 102.1 102.3 21374
12/9/2010 100.51 105.98 99.02 102.29 98503
12/8/2010 104.99 106.34 102.01 102.39 102341
12/7/2010 97.09 101.94 97.09 101.94 84023
12/6/2010 91.7 97.09 91.7 97.09 31605
12/3/2010 90.83 95 89.36 92.47 117477
12/2/2010 91.5 92.58 87.56 90.83 263059
12/1/2010 85.6 88.18 85.5 88.18 100145
11/30/2010 81.7 84.83 81.7 83.99 105694
11/29/2010 81.99 82.29 81.41 81.46 2600
11/26/2010 82 82 81.23 81.74 4787
11/25/2010 81.13 82 81.13 81.4 3921
11/24/2010 82 82 81.5 81.59 7632
11/23/2010 81.83 82.25 81.6 81.88 16331
11/22/2010 82.06 83.58 82.06 82.97 19030
11/16/2010 82.2 83.18 81.5 82.81 36139
11/15/2010 82 82.37 81.01 81.08 13491
11/12/2010 82 82 80.61 81.11 8812
11/11/2010 82.7 83.4 81.12 82.09 35084
11/10/2010 87.39 87.39 82 82.28 74911
11/8/2010 82.5 84.5 82.5 83.4 108254
11/5/2010 80 83.22 80 82.23 128498
11/4/2010 79.4 81.25 78.01 80.77 84718
11/3/2010 82.49 82.49 78 79.05 101576
11/2/2010 78.57 78.57 78.57 78.57 11668
11/1/2010 76 76.2 74.51 74.83 4564
10/29/2010 77 77.5 74.54 74.97 14223
10/28/2010 76.31 79.5 76.1 77 16466
10/27/2010 80 80 77 77.09 20018
10/26/2010 83.99 83.99 78.11 78.93 81683
10/25/2010 77.5 80.15 75.86 80.15 65466
10/22/2010 77.25 77.8 76 76.34 22523
10/21/2010 78 79.9 76.11 76.87 66640
10/20/2010 82.89 85.9 79.12 79.21 78768
10/19/2010 84.8 84.91 81.01 82.58 89717
10/18/2010 77 80.87 77 80.87 39782
10/15/2010 75.99 77.05 74 77.02 98631
10/14/2010 73.39 73.39 72.05 73.39 77410
10/13/2010 68.8 70.25 66.23 69.9 54276
10/12/2010 67.8 67.8 65 66.91 48814
10/11/2010 64.84 64.84 64.84 64.84 6217
10/8/2010 61.76 61.76 61.76 61.76 7469
10/7/2010 55 58.82 55 58.82 8411
10/6/2010 57 57.98 56 56.02 3792
10/5/2010 57 58 57 57 1255
10/4/2010 58.25 59 56.1 57 9566
10/1/2010 59 59.3 58.4 58.5 1401
9/30/2010 59.5 59.5 58.25 58.3 2667
9/29/2010 59.2 60.5 59.2 59.64 7938
9/28/2010 62.44 62.44 59 59.6 8820
9/27/2010 61 61 58.6 59.5 1471
9/24/2010 60.21 65.4 60.21 60.88 3554
9/23/2010 66.16 66.16 62.87 62.91 9209
9/22/2010 67.8 67.8 65.5 66.17 10124
9/21/2010 64.75 65.01 61.7 65.01 19714
9/20/2010 60 61.92 59.5 61.92 18916
9/17/2010 55.81 59 55.81 58.98 8519
9/16/2010 55.6 57.5 55.6 56.78 8535
9/15/2010 54.05 55.49 54.05 55.26 18830
9/14/2010 53.5 54.05 52.6 54.05 15711
9/9/2010 51 51.51 50.7 51.48 1503
9/8/2010 50 51 49.9 50.96 3020
9/7/2010 48.26 50.21 48.26 50.21 1007
9/6/2010 50 51 49.55 50.02 6312
9/3/2010 51.02 52 51.02 51.1 201
9/2/2010 51.71 53.2 51.7 52.75 6196
9/1/2010 52.88 52.9 51.8 51.9 2895
8/31/2010 51.2 54.84 51.2 53 17483
8/30/2010 54.01 55 52.48 52.93 4462
8/27/2010 56.55 57.45 55.17 55.24 2570
8/26/2010 56 56.99 54.9 56.55 8112
8/25/2010 60.5 60.5 57.49 57.75 8375
8/24/2010 62 62 60.5 60.51 4413
8/23/2010 62.1 63 61.85 62.01 3515
8/20/2010 64 64.69 62.56 63.61 4651
8/19/2010 64.7 65.4 63.51 63.89 11892
8/18/2010 64.7 64.7 63 63.22 1529
8/17/2010 62.15 64.4 62.15 63.51 4257
8/16/2010 69.99 69.99 65.42 65.42 4176
8/13/2010 70.7 70.7 66 68.86 2446
8/12/2010 67.03 71 67.03 68.28 1220
8/11/2010 69.5 69.5 68.6 69.41 1483
8/10/2010 67.24 71.99 66.24 68.56 5679
8/9/2010 71.6 71.89 69.56 69.72 5549
8/6/2010 73.88 74.5 73 73.22 5532
8/5/2010 74.75 74.75 73 73.31 8645
8/4/2010 74.03 75.25 73.01 74.47 17091
8/3/2010 75.5 75.5 73.85 74.03 2904
8/2/2010 75.89 75.89 74.4 74.58 6597
7/30/2010 76 77.39 75.75 76.56 21252
7/29/2010 76.5 76.58 75.5 75.54 5069
7/28/2010 76 76.5 75.1 75.46 39838
7/27/2010 76.79 76.79 75.5 75.75 2556
7/26/2010 77 77 76 76.15 2484
7/23/2010 75.5 79.5 75.5 77.06 4045
7/22/2010 76.5 77.8 76.5 77.39 5072
7/21/2010 77.05 77.5 76.5 77.23 4374
7/20/2010 78.2 78.25 77.13 77.38 7768
7/19/2010 78.5 79.2 77.1 77.71 16349
7/16/2010 78.01 79.1 77.8 78.52 15220
7/15/2010 80 82 77.8 78.21 43219
7/14/2010 78.9 81 78 79.99 54635
7/13/2010 77.5 78.89 76.55 77.82 18756
7/12/2010 78.9 78.9 77.15 77.15 3328
7/9/2010 77.9 79.3 77.1 77.63 17664
7/8/2010 77 77.99 76 77.31 5157
7/7/2010 75 77.2 75 76.98 18743
7/6/2010 75.25 77.5 75.25 76.03 1410
7/5/2010 80.9 80.9 76.25 76.55 3945
7/2/2010 80.88 80.99 78.5 79.11 9042
7/1/2010 80 82 79.81 80.78 29563
6/30/2010 75 79.59 74.5 78.57 22593
6/29/2010 76.99 76.99 75 75.8 5742
6/28/2010 75.75 78 75.75 76.57 4576
6/25/2010 80 80 76 77.33 2997
6/24/2010 77.5 78 74.06 77.81 37442
6/23/2010 78 78 77.13 77.95 7029
6/22/2010 76 79.49 76 78.51 12232
6/21/2010 79.9 79.9 77.81 78.29 2467
6/18/2010 78.7 80.4 77.76 79.22 19501
6/17/2010 76.4 79.05 74 78.62 9444
6/16/2010 76.5 78.5 75.1 77.81 14249
6/15/2010 73.01 76.99 73.01 76.5 6052
6/14/2010 77 77 76 76 9084
6/11/2010 75.1 81.24 75.1 79.99 548
6/10/2010 79.1 80.2 78 78.7 5770
6/9/2010 82 82.99 80.51 81.11 3555
6/8/2010 81.05 83.5 81.05 82.2 6753
6/7/2010 82.5 85.05 76.98 82.49 56159
6/4/2010 78.55 83.25 78 81.03 7219
6/3/2010 78.9 81 78 80.47 16107
6/2/2010 74 77.71 74 77.54 29237
6/1/2010 74.25 75.7 74.01 74.01 29782
5/31/2010 81.5 82 77.9 77.9 6387
5/28/2010 84 85.9 80.77 81.99 31366
5/27/2010 93.7 93.7 84.86 84.98 20806
5/26/2010 88.9 90 84.25 89.32 13115
5/25/2010 91.03 92.99 86.48 86.52 15896
5/24/2010 99.62 99.62 90.15 91.03 7074
5/21/2010 99.75 99.75 94.02 94.88 2116
5/20/2010 96.56 100.25 96.12 96.35 7878
5/19/2010 99.99 100 97.99 99.45 7758
5/18/2010 101.88 102 98.5 99.01 11791
5/17/2010 104.99 104.99 101.8 101.88 13573
5/14/2010 103.03 104.6 103.03 103.36 2128
5/13/2010 104.1 105 103 103.55 17223
5/12/2010 102.5 104.24 102.1 103.6 18392
5/11/2010 105.61 106 104 104 4728
5/10/2010 102.5 106.35 102.5 105 8533
5/7/2010 105 106.9 104.5 105.71 9204
5/6/2010 107.5 109.9 105 106.1 57039
5/5/2010 112.99 113 108.6 109.08 52680
5/4/2010 107.03 112.38 107.03 112.23 152757
5/3/2010 101.94 107.03 101.94 107.03 49172
4/30/2010 103.65 103.65 101.6 101.94 4972
4/29/2010 107.35 107.35 103 103.65 5483
4/28/2010 109 109 105.1 105.25 5509
4/27/2010 108.99 109 107 107.89 1231
4/26/2010 108.1 108.5 107.1 108.16 4881
4/23/2010 110.25 110.5 108.55 108.99 38313
4/22/2010 108.01 113.55 108.01 110.4 87298
4/21/2010 107.5 109.5 104 108.15 44602
4/20/2010 109 109 107.11 107.87 15982
4/19/2010 109.56 111 108.5 108.88 27794
4/16/2010 110 110.9 109.55 109.56 21123
4/15/2010 108.49 110.75 108.49 109.56 37214
4/14/2010 106 108.9 106 108.15 13424
4/13/2010 110.5 110.5 108 108.22 8562
4/12/2010 111.15 111.15 109 109.02 8892
4/9/2010 109.25 112 109.25 111.11 55923
4/8/2010 110.5 112.95 108.5 108.81 33513
4/7/2010 111.5 112 110 110.46 30808
4/6/2010 113 113.5 110.25 110.69 25787
4/5/2010 113.8 115 111.61 112.33 37323
4/2/2010 109.9 113.64 109.1 113.51 365078
4/1/2010 107.2 111 107 108.23 64857
3/31/2010 109.05 110.8 107 107.43 40754
3/30/2010 109.5 112.8 107.99 108.97 43546
3/29/2010 110.9 111.25 108.5 108.78 16223
3/26/2010 110.55 114.9 106.02 111.98 172855
3/25/2010 110.04 110.04 107.5 110.04 244874
3/24/2010 98 104.8 98 104.8 58208
3/22/2010 99.5 100.15 99 99.81 24635
3/19/2010 98.5 100 97.6 97.85 2152
3/18/2010 101.5 101.5 94.85 97.98 13676
3/17/2010 101 101.5 99.5 99.79 6730
3/16/2010 100.5 102 100.06 100.59 12700
3/15/2010 104.48 104.85 101.51 101.78 10509
3/12/2010 103.5 104.2 100.5 102.52 19413
3/11/2010 104.8 105 102 102.18 14827
3/10/2010 106.8 107.75 102.15 103.12 49304
3/9/2010 101.5 106.02 100.6 105.64 244810
3/8/2010 96.5 102.8 96.5 100.98 56331
3/5/2010 95 99.6 92.01 97.95 24299
3/4/2010 94.5 95.1 91.5 94.86 16832
3/3/2010 94.25 95.05 91.25 93.95 25507
3/2/2010 95.02 95.02 92 92.53 10298
3/1/2010 90.5 97.5 90.5 94.52 13051
2/26/2010 97.26 97.26 93.25 94.45 20594
2/25/2010 100.02 100.5 95.15 97.26 4416
2/24/2010 101 101 100 100.07 13989
2/23/2010 101.1 102.5 101 101.22 228431
2/22/2010 101 103.9 100.02 102.26 16643
2/18/2010 104 104 103 103.7 2809
2/17/2010 104.5 105.45 104 104.07 52183
2/16/2010 103.1 105.5 103 104.23 39302
2/15/2010 107 107.5 101.86 103.12 57736
2/12/2010 111 113.99 106.01 107.22 73774
2/11/2010 109 109.5 108.5 109 18433
2/10/2010 109.9 110 109 109 3680
2/9/2010 110 111 109.5 109.52 13382
2/8/2010 109 109.9 108.94 109.25 34093
2/4/2010 109.27 109.5 108.5 108.53 8059
2/3/2010 108.2 109.39 108 108 4667
2/2/2010 110 110 108 108.09 9018
2/1/2010 109.9 109.9 108 108.95 2920
1/29/2010 106.31 109.4 106.31 108.64 13633
1/28/2010 108.07 111.5 107.01 108.5 31891
1/27/2010 109.8 109.8 108 108.2 13383
1/26/2010 108.01 110.97 108.01 109 9226
1/25/2010 107.55 109.73 107.55 108.6 27274
1/22/2010 107.55 112 107.55 109 17269
1/21/2010 110.05 113.38 109 109 24549
1/20/2010 117.51 118 112.25 112.3 58017
1/19/2010 119.5 119.5 118 118.9 6599
1/18/2010 119.89 119.89 117.51 118.5 41342
1/15/2010 120 120.05 118 118.2 247998
1/14/2010 120.99 121.25 118.2 118.65 86143
1/13/2010 120.5 124.75 119.8 120.05 642431
1/12/2010 120 121 119.15 120 113246
1/11/2010 120.49 122.5 119.5 119.66 136231
1/8/2010 120.5 123.45 118.9 119.75 59130
1/7/2010 123.02 124.49 122 122 7682
1/6/2010 121.5 125 121.49 123.25 107716
1/5/2010 120.55 121.9 119.7 120.11 15562
1/4/2010 120 123 119 120.5 13740
12/31/2009 123 124.84 119.5 119.5 42545
12/30/2009 123 125.49 122 122 164031
12/29/2009 121 123.25 121 123.25 619
12/24/2009 124 124.95 122.01 123.05 17599
12/23/2009 125.2 125.2 119 122.6 12137
12/22/2009 125.06 126.5 123.01 124.35 17474
12/21/2009 121.5 127.53 121.5 125.25 84939
12/18/2009 118.08 122 118.08 121.99 24418
12/17/2009 119 123.9 119 119.01 28085
12/16/2009 122.02 124.5 116 118 209761
12/15/2009 120.3 122 118.5 121 190614
12/14/2009 116 119 115 118 203943
12/11/2009 115.8 116.84 114 115.55 133050
12/10/2009 117.8 117.97 115 115.45 72232
12/9/2009 117 118.5 115 115 173303
12/8/2009 116.05 118.75 115 115 148659
12/7/2009 116 120.35 111 119 337051
12/4/2009 114.9 117.5 112.5 117.4 132908
12/3/2009 110 112.72 108.01 112.72 70509
12/2/2009 103.79 107.36 102.6 107.36 50749
12/1/2009 103 103.99 101.5 101.8 15590
11/26/2009 103 107.49 103 104.2 18985
11/25/2009 103.95 107 103.55 106.9 147766
11/24/2009 101.99 104 101.99 102.61 36556
11/23/2009 104.99 105 100.01 100.5 23918
11/20/2009 103.75 106.25 103.5 104.01 73059
11/19/2009 102 105 102 103.25 69833
11/18/2009 104.24 105 101 101 54217
11/17/2009 103.75 108.1 102.25 103.3 179986
11/16/2009 101.2 104.45 99.75 103.01 1E+06
11/13/2009 96 100.64 96 99.3 105043
11/12/2009 94.5 97.89 94.1 95.5 70386
11/11/2009 93 97.5 91.35 94 107584
11/10/2009 100 101 95.3 95.31 25225
11/6/2009 102.95 103.5 99.05 99.2 36362
11/5/2009 102.81 105 100.05 102.95 52884
11/4/2009 99.68 103.5 99.01 102.1 30338
11/3/2009 97.55 103 97.55 100 43534
11/2/2009 106.99 110.19 102.13 102.13 53721
10/30/2009 109.9 112.9 106.05 106.95 103777
10/29/2009 101.05 108.55 101.05 108.55 93825
10/28/2009 106 107 102.12 102.49 17160
10/27/2009 106.9 108.19 106 106.5 57336
10/26/2009 102.6 111.2 102.6 105.1 40355
10/23/2009 104.75 114.99 104.7 114 246954
10/22/2009 116 117.99 110.21 110.21 182270
10/21/2009 122.85 122.85 115.85 116 39620
10/20/2009 123.98 124.49 120.02 122.4 92467
10/19/2009 126.7 131 119.21 122 251546
10/16/2009 120.4 125 119.05 125 109314
10/15/2009 122 122 118.5 118.75 539432
10/14/2009 117.2 121.75 116.5 120.4 171952
10/13/2009 116.51 117.4 116 116 12511
10/12/2009 117.5 119 116 116.74 33164
10/9/2009 118.85 120.95 117.1 118 153587
10/8/2009 118.6 120.5 116.1 117 661502
10/7/2009 117.99 121.25 117.96 119 102761
10/6/2009 118.85 118.9 116 117 40355
10/5/2009 117 121 114 117 152903
10/2/2009 113 116.99 113 115.3 15336
10/1/2009 118 122.4 115.5 115.6 226269
9/30/2009 123.9 123.9 116.5 117.35 63579
9/29/2009 119 124.5 117 121.01 111084
9/28/2009 122 123 117.11 117.11 69886
9/25/2009 128 128.5 120 122.43 148303
9/24/2009 121.05 124.95 120 124.95 244307
9/18/2009 121.45 121.7 117.65 119 162785
9/17/2009 113.75 117.81 112.25 117.43 280240
9/16/2009 110.05 114.95 110.05 112.2 50933
9/15/2009 111 111.5 110 110.08 19103
9/14/2009 114 114 110 111.04 78946
9/11/2009 114.75 114.8 112.01 112.62 43103
9/10/2009 115 115.85 110.1 113.52 86325
9/9/2009 110 115 110 114.35 103509
9/8/2009 113.5 113.5 109.5 109.5 41225
9/7/2009 115.25 117.35 111.1 113.33 68251
9/4/2009 116.5 116.5 113.3 114.56 70977
9/3/2009 121.49 122.9 113.61 114.34 228795
9/2/2009 119 122.5 119 119.58 119663
9/1/2009 124.99 127.5 119 119.62 248064
8/31/2009 127.35 127.35 122.5 123.52 77907
8/28/2009 123 127.5 122.12 125.86 139478
8/27/2009 132 133.9 123 124.35 380441
8/26/2009 123 128.07 122.8 128.07 437816
8/25/2009 122.1 125.5 118.4 125 283869
8/24/2009 124.5 124.59 120 121.5 146452
8/21/2009 121 126 118.55 122 387628
8/20/2009 124.33 131 124.33 124.33 556065
8/19/2009 138.67 138.69 130.87 130.87 182565
8/18/2009 142.5 143.5 136.8 138.49 425014
8/17/2009 143 144.5 137.6 142.5 847051
8/13/2009 144 148 138.25 144.3 753031
8/12/2009 135.01 141.96 134 141.96 849435
8/11/2009 135 139 129.44 134.52 2E+06
8/10/2009 145 145 134 134 471729
8/7/2009 147.5 148.2 139.34 140 241220
8/6/2009 151.9 151.9 145 145.22 353271
8/4/2009 155.97 155.97 141.13 141.13 844826
8/3/2009 142 148.55 141.8 148.55 324462
7/31/2009 137 142.96 137 142.96 559155
7/30/2009 132.01 136.69 125 136.65 477237
7/29/2009 128 130.28 126 130.28 386030
7/28/2009 121.99 124.08 118 124.08 379346
7/27/2009 118.18 118.18 116.25 118.18 227769
7/24/2009 112.56 112.56 110.5 112.56 400261
7/23/2009 103.45 107.2 102 107.2 559749
7/22/2009 104.05 107.8 101.04 102 377654
7/21/2009 110 110.9 106.35 106.35 131043
7/20/2009 117.9 118.95 111.09 111.09 79800
7/17/2009 118 120 116.01 116.01 81700
7/16/2009 122 122.3 115.99 119 232100
7/15/2009 113 117.47 113 117.47 113800
7/14/2009 107.2 111.88 107 111.88 456500
7/13/2009 105 108 105 106 251900
7/9/2009 100.39 105.4 99 102.52 398900
7/8/2009 102.01 102.94 99 100 88400
7/7/2009 103.01 105.5 101.5 103.8 238700
7/6/2009 105.99 108.5 102.05 102.85 281000
7/3/2009 103.95 103.95 100.5 103.95 443400
7/2/2009 97.5 99 97.4 99 36200
7/1/2009 90 94.29 88.5 94.29 307600
6/30/2009 88.6 90.19 87.5 90.15 201200
6/29/2009 81.05 85.9 81.05 85.9 72400
6/26/2009 80.9 82.9 79.9 81 62000
6/25/2009 83 83.09 78 81.95 152100
6/24/2009 78 79.98 78 79.98 29500
6/23/2009 72.2 76.18 72.1 76.18 24100
6/22/2009 72 73.5 71 72.5 30800
6/19/2009 71.5 71.5 71 71 5400
6/18/2009 72 73 72 72 8400
6/17/2009 70.45 73 70.25 73 26700
6/16/2009 70 70.5 69 70 2500
6/15/2009 71.25 72 70.1 70.2 9600
6/12/2009 71.85 72.28 71.85 72.28 1800
6/11/2009 71 72.51 71 71.5 13400
6/10/2009 72.5 72.75 71.1 71.9 7000
6/9/2009 70.7 73 70.7 72.5 19100
6/8/2009 70.7 71 70.7 70.7 8700
6/5/2009 70.9 71.25 70.3 70.9 8800
6/4/2009 69.8 70.5 69.5 69.99 15500
6/3/2009 71 71.2 69.75 69.75 26700
6/2/2009 71 71.39 70.5 70.75 11200
6/1/2009 71.03 72 71 71 26800
5/29/2009 72.8 73.9 71 71 133300
5/28/2009 72.75 73.6 72.1 72.99 29300
5/27/2009 74.2 74.2 72.5 73 14900
5/26/2009 73 75 73 73.01 35700
5/25/2009 70.9 73.5 70.9 72.6 55000
5/22/2009 68.5 71.19 68.05 70.93 17900
5/21/2009 68 68 66.75 67.8 17900
5/20/2009 67.95 70 67.4 68.3 34400
5/19/2009 70.9 71.5 68.75 68.75 28200
5/18/2009 72 72 70 70.69 62300
5/15/2009 71.51 74.5 71.5 72 42600
5/14/2009 74.61 74.99 72.1 73.25 22100
5/13/2009 75.4 77.8 74 74.45 60000
5/12/2009 73.4 77 73.4 75.5 85300
5/11/2009 73.5 74 73.5 74 8500
5/8/2009 74 74.9 73.4 73.4 8600
5/7/2009 75 75.4 73 74.4 21700
5/6/2009 75.5 77.35 73 74.5 69800
5/5/2009 73.25 75.6 73.1 75 36300
5/4/2009 73.5 75.5 73.25 73.25 22500
4/30/2009 75 75.66 74 75.5 23900
4/29/2009 73.5 78 73 75.15 28200
4/28/2009 75 75.5 72.5 74.05 45000
4/27/2009 80.5 80.5 76 76 79200
4/24/2009 76.01 81.44 75 79.9 140500
4/23/2009 78.71 83.01 78.71 78.71 269000
4/22/2009 82.85 82.85 82.85 82.85 19600
4/21/2009 92.85 94.8 87.21 87.21 272000
4/20/2009 90.95 94 90 92.4 116400
4/17/2009 88.65 93.5 86.7 90 141300
4/16/2009 95.35 97 88.84 92.4 174100
4/15/2009 94.6 98 91.5 96 267500
4/14/2009 93 94.45 89.8 94.45 469200
4/13/2009 89.49 89.96 88.5 89.96 202800
4/9/2009 80 82.98 77.05 82.45 250600
4/8/2009 85.49 86.5 80.12 81.48 414300
4/7/2009 81.3 84.33 81.3 84.33 238800
4/6/2009 77.25 80.32 77 80.32 224300
4/3/2009 74 76.5 73 76.5 198000
4/2/2009 71 73 71 72.16 167000
4/1/2009 69.75 71.67 69 70.3 111400
3/31/2009 72.9 73.99 67.73 71 307000
3/30/2009 70.5 71.29 68.7 71.29 254900
3/27/2009 65.5 67.9 64.5 67.9 195100
3/26/2009 64.5 67.5 63.9 64.99 190500
3/25/2009 65 65.9 63 64.9 236300
3/24/2009 62 63.76 62 63.76 64800
3/20/2009 64.95 64.95 60.39 60.39 81600
3/19/2009 64.99 65.51 63 63 295100
3/18/2009 64.5 65.5 62.9 64.68 161300
3/17/2009 62.99 65 60.71 64 291200
3/16/2009 62.45 62.45 62.45 62.45 8600
3/13/2009 57.5 59.48 57 59.48 171500
3/12/2009 57.4 57.57 54 57.45 97000
3/11/2009 61.79 61.79 55.92 55.92 197400
3/9/2009 57.99 58.85 57.49 58.85 29400
3/6/2009 56.05 56.05 54 56.05 71300
3/5/2009 53.39 53.39 53.39 53.39 16400
3/4/2009 47.5 51 47.5 51 164500
3/3/2009 48.61 48.61 48.61 48.61 9200
3/2/2009 52.1 53 51.16 51.16 66600
2/27/2009 53.55 55.5 53.55 53.99 141300
2/26/2009 56.36 56.36 56.36 56.36 100
2/25/2009 59.32 59.32 59.32 59.32 4400
2/24/2009 66.55 68.2 62.44 62.44 54200
2/23/2009 67.72 67.72 65.59 65.59 35400
2/20/2009 71.99 73.25 68 69 89800
2/19/2009 72.8 73.79 69.1 71.89 101900
2/18/2009 67.7 72.39 66.05 71.16 159700
2/17/2009 66 70.09 64 68.97 225500
2/16/2009 67 67.36 66 66 121900
2/13/2009 61 64.16 61 64.16 46500
2/12/2009 64 64 60.95 61.5 14000
2/11/2009 60 64.51 59.4 63.61 62000
2/10/2009 62.99 64.5 61.15 61.5 75400
2/9/2009 61.85 62.23 58.9 62.23 82300
2/6/2009 57.5 59.27 54.1 59.27 145000
2/4/2009 53.78 56.45 53 56.45 73800
2/3/2009 54.3 54.35 51.25 52.5 38500
2/2/2009 54 56 53 53.6 76000
1/30/2009 53 55.13 51.7 55.13 159200
1/29/2009 53.5 53.5 50.91 52.84 56600
1/28/2009 53.8 53.81 49.01 53.8 53100
1/27/2009 48.55 51.25 48.05 51.25 117200
1/26/2009 49 52.94 47.9 48.6 75800
1/23/2009 47.68 52.68 47.68 51.1 48200
1/22/2009 52 52 50.18 50.18 900
1/21/2009 53.05 55.3 52.82 52.82 27400
1/20/2009 55.6 57.9 55.6 55.6 63000
1/19/2009 58.52 58.52 58.52 58.52 5100
1/16/2009 62.25 62.25 61.6 61.6 19300
1/15/2009 68.3 69 64.84 64.84 133600
1/14/2009 65.32 71.85 65.32 67.7 726000
1/13/2009 68.75 68.75 68.75 68.75 7400
1/12/2009 72.36 72.36 72.36 72.36 600
1/9/2009 76.16 76.16 76.16 76.16 10000
1/6/2009 80.16 80.16 80.16 80.16 31100
1/5/2009 84.37 84.37 84.37 84.37 38200
1/2/2009 88.81 88.81 88.81 88.81 28200
1/1/2009 93.48 93.48 93.48 93.48 1000
12/23/2008 98.4 98.4 98.4 98.4 100
10/24/2008 103.57 103.57 103.57 103.57 200
9/19/2008 103.57 103.57 103.57 103.57 500
9/16/2008 105 105 105 105 2300
9/12/2008 105 105 105 105 1800
9/11/2008 105 105 105 105 1800
9/10/2008 105 105 105 105 500
9/8/2008 107.89 107.9 105 105 54500
9/5/2008 105 106.3 105 105.5 60100
9/3/2008 105 105 105 105 3500
9/2/2008 105 105 105 105 3600
9/1/2008 105.9 105.98 105 105 91700
8/29/2008 105.25 105.75 105 105 7200
8/28/2008 105 107 105 105.25 86300
8/27/2008 104 108 101.66 105 111400
8/26/2008 113 113.7 106.76 107.01 65200
8/25/2008 115.03 119.9 112.37 112.37 179300
8/22/2008 118.6 123.9 118.28 118.28 126800
8/21/2008 130.9 135.5 123.29 124.5 418000
8/20/2008 135.9 135.9 129.77 129.77 245300
8/19/2008 136.59 136.59 134.51 136.59 155700
8/18/2008 123 130.09 123 130.09 211700
8/15/2008 120 123.9 118 123.9 86200
8/13/2008 117.05 121 116 118 106500
8/12/2008 119.6 123.9 117 120 171700
8/11/2008 113.5 119.17 113.5 118 96700
8/8/2008 108.25 115.75 108.15 113.5 41000
8/7/2008 107 117.86 106.65 112.99 48800
8/6/2008 118 118.01 112.25 112.25 44600
8/5/2008 120 121 113 118.15 60900
8/4/2008 121.51 121.51 115.44 117.49 322200
8/1/2008 126 126 121.51 121.51 54800
7/31/2008 128 130.09 122.5 127.9 401800
7/30/2008 121.5 123.9 121.5 123.9 65700
7/29/2008 115.6 120.5 115 118 77000
7/28/2008 124 124 120.65 120.65 79900
7/25/2008 129.9 131.5 126.01 127 160200
7/24/2008 128 130 122.5 128.25 181400
7/23/2008 129.5 132.3 123 127.5 348100
7/22/2008 120 126 118.05 126 221700
7/21/2008 116.1 120 113.5 120 262900
7/18/2008 114.98 119.5 111 114.5 307700
7/17/2008 114.98 115 114.98 114.98 106700
7/16/2008 121.05 123.5 121.03 121.03 66600
7/15/2008 134.09 134.09 127.39 127.39 182300
7/14/2008 134.09 134.09 134.09 134.09 13300
7/11/2008 141.14 141.14 141.14 141.14 1800
7/10/2008 142.56 142.56 142.56 142.56 5900
7/9/2008 143.99 145.5 143.99 143.99 152700
7/8/2008 146.9 146.9 145.44 145.44 1700
7/7/2008 146.9 146.9 146.9 146.9 500
7/4/2008 146.9 146.9 146.9 146.9 1300
7/3/2008 148.38 148.38 148.38 148.38 100
7/2/2008 148.38 148.38 148.38 148.38 600
7/1/2008 149.87 149.87 149.87 149.87 17900
6/30/2008 151.38 151.38 151.38 151.38 1400
6/27/2008 152.9 153 152.9 152.9 17900
6/26/2008 157.9 160 154.44 154.44 211800
6/25/2008 149.5 159.9 147 156 256100
6/24/2008 140 147.23 138.25 147.23 228600
6/23/2008 139.9 141.5 133.85 133.85 163900
6/20/2008 149 151 140.89 140.89 252200
6/19/2008 154.9 155 147.26 148.3 162500
6/18/2008 162.3 162.99 155 155.01 111800
6/17/2008 162 163.9 153.89 162 263900
6/16/2008 170.5 172.4 161.98 161.98 171000
6/13/2008 174.88 174.88 168 170.5 363000
6/12/2008 174.82 174.82 171.3 174.82 937500
6/11/2008 176 177.25 166.02 166.5 337100
6/10/2008 175.12 178 173.26 174.75 99300
6/9/2008 184 187.65 176 179 260400
6/6/2008 182.4 184 175.75 183 270000
6/5/2008 189.5 190 183 184 518700
6/4/2008 185.85 185.85 184.51 185.85 180700
6/3/2008 174 177.99 172.5 177 296400
6/2/2008 170 174.3 168 171.75 345100
5/30/2008 175 178 170.62 170.62 596000
5/29/2008 179.6 179.6 179.6 179.6 62900
5/28/2008 200.8 203 189.05 189.05 474800
5/27/2008 197.12 207.99 197.12 199 1E+06
5/26/2008 207.49 207.49 207.49 207.49 104800
5/23/2008 221 226.99 218.41 218.41 200000
5/22/2008 240 240.99 228.1 229.9 211800
5/21/2008 234.6 242.8 234 239.65 385200
5/20/2008 230.25 237.5 227 232.4 222500
5/19/2008 242.49 242.99 231 232.49 222800
5/16/2008 245 246 239.05 239.5 154100
5/15/2008 244.8 253.9 242.8 246.5 733600
5/14/2008 247.5 248.8 243.25 245 275900
5/13/2008 244 247 242 246.9 333500
5/12/2008 229.1 243 229.1 242.45 520900
5/9/2008 239.95 240.7 232.5 233.65 381000
5/8/2008 248.1 252 238.1 239.25 772900
5/7/2008 234.9 245.5 234.25 244 985600
5/6/2008 243.1 246.7 234.93 234.93 1E+06
5/5/2008 257.25 258 247.29 247.29 536400
5/2/2008 275 275.1 260.3 260.3 2E+06
4/30/2008 261.75 275.1 260 274 3E+06
4/29/2008 259 264.8 256 262 2E+06
4/28/2008 250.25 260 249.1 257.11 2E+06
4/25/2008 251 252.45 249.05 250.5 182800
4/24/2008 250.5 255.1 250 251.2 441000
4/23/2008 249 253 247.5 250 288400
4/22/2008 251.1 251.1 246 247 216600
4/21/2008 256 256 251.05 251.9 241000
4/18/2008 252 256.75 250 255 962600
4/17/2008 249 253 248.2 250 374100
4/16/2008 248.7 251 247 248 337200
4/15/2008 246 248.8 246 247.75 184800
4/14/2008 247.6 248 244.1 245.6 266800
2/20/2008 276.5 279 273.5 273.7 396600
2/19/2008 274 277.75 273.75 275.5 483100
2/15/2008 273.25 277.8 271 272 559100
2/14/2008 274 276.6 271.25 274 535400
2/13/2008 278 283.5 274.2 279 1E+06
2/12/2008 284 284 274.8 276.05 1E+06
2/11/2008 286 286 270.3 271.25 1E+06
2/8/2008 284.5 289.4 283.25 284.5 861700
2/7/2008 289.8 292.9 282.6 283.05 910100
2/6/2008 294 301.7 285.1 287.1 2E+06
2/4/2008 275.9 288.5 275.8 288.5 2E+06
2/1/2008 271 276.9 267 274.8 983900
1/31/2008 267.8 275.2 264 271.85 799800
1/30/2008 272.25 274.5 266 266 290700
1/29/2008 274 278.8 272 272.2 684100
1/28/2008 269.05 278.45 267 273 2E+06
1/25/2008 263.5 270.5 263.5 268.25 575300
1/24/2008 258.6 267.4 255 263.7 1E+06
1/23/2008 247.9 258.6 247.9 256.75 836600
1/22/2008 243.25 246.95 240.25 246.3 98000
1/21/2008 243.7 248.5 243.5 245.45 224000
1/18/2008 237 242.5 235.5 242.5 83000
1/17/2008 242 242.35 235 237 142300
1/16/2008 248.9 249.5 240 240.75 165900
1/15/2008 248.85 251 245.25 247 171600
1/14/2008 242 253 240.05 248.85 407600
1/11/2008 249 252.25 236 242 280900
1/10/2008 256.85 257 246 248 108400
1/9/2008 258.95 259.9 254 255.2 163400
1/8/2008 257 261.6 256 258.95 175400
1/7/2008 255 259.8 252.65 255.6 60600
1/4/2008 248 260 248 259.4 61900
1/3/2008 241.9 253.35 241.9 253.35 75100
1/2/2008 246 250.4 241.3 241.3 34000
1/1/2008 237.4 254 237.4 254 99800
12/31/2007 249.85 249.85 249.85 249.85 5000
12/27/2007 265 265 261.3 263 26600
12/26/2007 264.5 266.5 263 264.5 137900
12/24/2007 268 268 263 266 76200
12/19/2007 263.1 268 263 268 53600
12/18/2007 264.7 265 261.1 265 26800
12/17/2007 268 268 262 263.95 58200
12/14/2007 269 269.9 265.65 269.6 50600
12/13/2007 271 271.5 268.1 269.15 100400
12/12/2007 272.5 273 269.15 269.25 123600
12/11/2007 271 274.9 266.75 268.05 278800
12/10/2007 267.5 277.5 267.5 269.2 305300
12/7/2007 266 268.5 264 267.4 129700
12/6/2007 267 270.9 264 266.5 181900
12/5/2007 261 270 257.2 269 615200
12/4/2007 257 263 257 260 165100
12/3/2007 261 262 255 260.7 53100
11/30/2007 266 271 260 260 188300
11/29/2007 264 268.9 262 264.55 98300
11/28/2007 257 264.5 255 262.5 121100
11/27/2007 250.05 257.45 250.05 257 19200
11/26/2007 255 259 255 255.1 29900
11/23/2007 260 260 248.1 257.7 79800
11/22/2007 249.5 258 249 254.25 72300
11/21/2007 242.5 250 242.5 247.95 26000
11/20/2007 238.15 244.9 236 242.5 23100
11/19/2007 238 240 235 238 40500
11/16/2007 251 251.05 238.6 241 19000
11/15/2007 252.9 253 246.15 250.2 14200
11/14/2007 254.2 259 250 253.4 41200
11/13/2007 262 263 255 255 42500
11/12/2007 257 264 256 261.85 43300
11/8/2007 255.55 257.95 254.5 256 21300
11/7/2007 258.9 260 255.6 258 33400
11/6/2007 250 259 248 258.9 63800
11/5/2007 249 255.9 247.9 251 115600
11/2/2007 255 260.9 254 260.9 90000
11/1/2007 261.5 263.4 255 255.55 23500
10/31/2007 266.8 266.8 258.25 266 53700
10/30/2007 271.9 273 258.35 265.9 111200
10/29/2007 268.1 276 264.15 271.9 134500
10/26/2007 294.1 296 273.6 273.6 145500
10/25/2007 290.25 296 284 288 115900
10/24/2007 300 307.5 288 290 273700
10/23/2007 300 306.85 294 298 137300
10/22/2007 305 309.7 301 303 244800
10/19/2007 290.05 310.7 290.05 304.5 351400
10/18/2007 305.9 308.5 299.5 300.85 222400
10/17/2007 298 309 292 302.5 374000
10/11/2007 294.35 304 292 298 252000
10/9/2007 294.35 294.35 294.35 294.35 47900
10/8/2007 276 280.35 276 280.35 55800
10/5/2007 254.55 267.2 254.55 267 183000
10/4/2007 252.7 257 250.05 254.5 77300
10/3/2007 251 252.5 249 251.9 76100
10/2/2007 250 252 248 250 109200
10/1/2007 250 254 248 249.05 88100
9/28/2007 245 250 236.55 248 137800
9/27/2007 252.25 252.25 247.5 248.95 42700
9/26/2007 253 256 249 253.75 42400
9/25/2007 258.9 259 251.1 252 74100
9/24/2007 242.5 258 242.5 255 109500
9/21/2007 252 252 240.15 246.75 34400
9/20/2007 262.5 262.5 247.85 252 25500
9/19/2007 255 262 253 260.85 141000
9/18/2007 242 256.95 242 253.5 120400
9/17/2007 247.9 250 242.05 247.75 13200
9/14/2007 252 255 241 247.9 87800
9/13/2007 236.9 248.75 235 248.7 160300
9/12/2007 222 237 222 236.95 40600
9/11/2007 220.1 232 220.1 231.85 24100
9/7/2007 222.05 228 222.05 226 35200
9/6/2007 227 228 222.1 226.9 35200
9/5/2007 218 226.5 218 226.5 112800
9/4/2007 214.25 216.9 214.25 216.9 4900
9/3/2007 214.9 217.5 214.8 215.95 28600
8/31/2007 216.8 220 213.5 215 18400
8/30/2007 216.95 217 214 217 49400
8/29/2007 213.3 217.8 213.3 215 14800
8/28/2007 211 215 209 215 18000
8/27/2007 215.1 225 213.5 216.5 61700
8/24/2007 217 225 217 219 16800
8/23/2007 233.8 233.8 221 225.9 13400
8/22/2007 222.25 229.9 220 229.9 9800
8/21/2007 234.2 234.25 226 229.35 29000
8/20/2007 237 240 235 236 26000
8/17/2007 236.5 243 234 234 68900
8/16/2007 238 239 234 236.5 26900
8/15/2007 231.1 240 230.1 240 43400
8/13/2007 237 244.5 236.05 236.05 9900
8/10/2007 249 256 243.1 247 10000
8/9/2007 243.2 248.95 243.2 247.75 8700
8/8/2007 240 256 240 256 38800
8/7/2007 242 246.7 238 246.7 35600
8/6/2007 255 255 245.2 245.2 43500
8/3/2007 260.45 262.5 258.1 258.1 20900
8/2/2007 259.9 261.5 257.05 259 25400
8/1/2007 259 263 257 259 66100
7/31/2007 260 270 256.6 259.95 274200
7/30/2007 246.25 260 245 257.95 168800
7/27/2007 241 255 236 250 143500
7/26/2007 242.75 248.5 241 243.85 34900
7/25/2007 240.2 241.85 235 240.5 8000
7/24/2007 252.75 252.9 241 244 48800
7/23/2007 243.9 250 243.9 250 62500
7/20/2007 236 242 225 241.9 40900
7/19/2007 245 245 236.1 236.1 42200
7/18/2007 252.95 265 243.15 248.5 186000
7/17/2007 247 259 246.1 255.7 181000
7/16/2007 253.5 256 241.4 248.8 48100
7/13/2007 252 262 250 254.1 204400
7/12/2007 255 257.8 248.4 254 175800
7/11/2007 253 253 245 246 27800
7/10/2007 257 258.5 248 253 21600
7/9/2007 258.3 259.9 254.1 257 57100
7/6/2007 257 259.7 254 255 122900
7/5/2007 250.9 261.95 250 254.75 288200
7/4/2007 249.5 252 242 249.5 487100
7/3/2007 243 244.65 240.05 244 187100
7/2/2007 223.95 233 223.75 233 111400
6/29/2007 223.05 223.1 219 221.95 21900
6/28/2007 224.75 228 223 224 136900
6/27/2007 221.9 226.85 219.1 223 95700
6/26/2007 216.1 220 216.1 217 136800
6/25/2007 216.25 220 216.25 219.3 6800
6/22/2007 222.5 222.5 216 218.45 11700
6/21/2007 220.05 222.5 219 220 38000
6/20/2007 219.5 225 216.5 220.95 87200
6/19/2007 229 229 217.55 218 71800
6/18/2007 243.9 243.9 228.95 228.95 268300
6/15/2007 232 242.5 230 241 185000
6/14/2007 233 236 229.5 232.5 42900
6/13/2007 231 232 229.25 231.95 15500
6/12/2007 231.5 233 230 231 7300
6/11/2007 232 233.9 231 231.95 4000
6/8/2007 232 233.5 230.5 233.5 7300
6/7/2007 233.15 233.9 231 233.85 16700
6/6/2007 233.8 238 232 234.8 21100
6/5/2007 233.8 234 230 233.4 12200
6/4/2007 231.1 233.3 230.5 233.3 3600
6/1/2007 236 236.5 232.1 232.1 8800
5/31/2007 237.9 239.45 235 235 13000
5/30/2007 240.9 240.9 236.5 237.9 59300
5/29/2007 238.2 244 238.2 238.65 28600
5/28/2007 232.2 242 232.2 242 49800
5/25/2007 230 239.95 228.3 235 44500
5/24/2007 231.5 232.9 228 231.1 24200
5/23/2007 229 229.65 227.6 229 6900
5/22/2007 228.4 231 227 229 12400
5/21/2007 229 229 221.1 226.1 21500
5/18/2007 234.7 234.9 230 230.9 27300
5/17/2007 230 235.5 228.5 233.85 31400
5/16/2007 235.8 239 226.9 231.9 23700
5/15/2007 240 243 236 238.8 25300
5/14/2007 233.5 240 233.5 240 24300
5/11/2007 247.85 247.85 235 235 75600
5/10/2007 243.1 252 240.05 241.9 171700
5/9/2007 236 245.2 234 242.1 133800
5/8/2007 229 236 229 235.9 26800
5/7/2007 235.35 235.35 226.9 228.7 20700
5/4/2007 231 241.5 225 238.8 100700
5/3/2007 224 230.85 220 230 37300
5/2/2007 218.75 222 218.75 222 18700
4/30/2007 224.5 224.5 221.05 221.95 9000
4/27/2007 227 229.85 221.2 224.9 26100
4/26/2007 227.05 230 225 227.15 14000
4/25/2007 231.1 231.1 226.5 230 14600
4/24/2007 228.1 242 227.3 235 71000
4/23/2007 244 245 233.7 233.7 56300
4/20/2007 252.85 258 244 246 80400
4/19/2007 241.5 253.55 241.5 252.85 168400
4/18/2007 230 241.5 230 241.5 116500
4/17/2007 233.5 234.75 225.25 230 50100
4/16/2007 220 230 220 230 39000
4/13/2007 205.05 219.3 205.05 219.3 55300
4/12/2007 211.4 211.5 207 208.9 7700
4/11/2007 215 215 207 211.4 35600
4/10/2007 205 209.65 202 209.65 96200
4/9/2007 191.7 199.75 191.7 199.7 34500
4/6/2007 190.95 193 190 190.25 15000
4/5/2007 191 192.95 190.25 192.95 2200
4/4/2007 190.6 192 190.2 191.3 5100
4/3/2007 190 193.1 189.6 191.95 5500
3/30/2007 191 191.8 190 191.8 1400
3/29/2007 189 192 189 191.7 3900
3/28/2007 193 193.4 190 191.9 2100
3/27/2007 193.9 193.9 193 193 1000
3/26/2007 191.5 193.75 191 192.9 4100
3/22/2007 195 195 191.6 193.75 13700
3/21/2007 192.55 194.5 192 194.5 1000
3/20/2007 192.1 196.95 192.1 196.95 4000
3/19/2007 198.9 198.95 195.1 195.25 11700
3/16/2007 196.95 201 195 195 14200
3/15/2007 196.2 198.95 194.95 195 14800
3/14/2007 201 202 199 199 3600
3/13/2007 204 206.5 200 203.85 42500
3/12/2007 191.55 206 191.55 206 66200
3/9/2007 195 198 195 197.95 8500
3/8/2007 193.95 198.95 193.95 195.95 11400
3/7/2007 192.85 192.85 190 192.4 2100
3/6/2007 194.15 194.35 190 190 3500
3/5/2007 191.6 194.4 191.1 194.4 2000
3/2/2007 194.5 196 190.35 194.75 3800
3/1/2007 197.15 198 189.05 198 35800
2/28/2007 197 199 196 198.5 6600
2/27/2007 195.15 202.5 195.15 202.5 3300
2/26/2007 201 204.25 199.5 203.25 6900
2/23/2007 204 206 203.15 204.25 3900
2/22/2007 207.85 208 203.05 208 3400
2/21/2007 215 215 205 207.95 6700
2/20/2007 215 215 207 209 22000
2/19/2007 196.5 205.95 196.2 205.95 41100
2/16/2007 196.15 199 196.15 196.15 500
2/15/2007 190 201.15 190 200 18200
2/14/2007 197 197.25 193.25 196.95 50500
2/13/2007 210 213 201.4 202.2 104900
2/12/2007 214.5 216 212 212 23900
2/9/2007 218.85 218.85 214 216 24100
2/8/2007 217 217 216 216 6000
2/7/2007 214 217.9 213.25 217 68500
2/6/2007 223 223 211.85 212 54400
2/2/2007 225 225 222 223 14700
2/1/2007 227 227 222 225 16300
1/31/2007 224 225 214 224 52000
1/26/2007 218.5 224 218.5 222 39200
1/25/2007 218.5 219.85 217 218.5 8400
1/24/2007 215 219.6 210.15 217.1 24900
1/23/2007 215.7 215.7 214 214 5400
1/22/2007 215 216.85 214.3 214.3 6600
1/19/2007 215 216.9 215 216.9 300
1/18/2007 217.8 217.9 216 216 3900
1/17/2007 215.5 219.95 210.05 218.95 12100
1/16/2007 218 219.6 216.15 219.5 2500
1/15/2007 217 220 214.1 218.95 11800
1/12/2007 217.85 217.85 216 217 2900
1/11/2007 213 214.5 213 214.05 2000
1/10/2007 215.5 218 211.55 216 14100
1/9/2007 220.5 223.95 218.05 220.85 13200
1/8/2007 219.4 220.5 218.25 220.5 3900
1/5/2007 219.4 219.4 217.1 219 1400
1/4/2007 219 219 218.05 218.95 3300
1/3/2007 216 220 216 220 3900
12/29/2006 216.6 216.65 214.5 216.45 3200
12/28/2006 218.1 221.9 212 215 18700
12/27/2006 224 224 215.5 221.95 71300
12/26/2006 215.1 225 215.1 223.85 22300
12/22/2006 210 217.95 209 217.95 15300
12/21/2006 216.9 216.9 212 214.95 5000
12/20/2006 209 216 209 215 2300
12/19/2006 220 223.95 210 212.1 6300
12/18/2006 227 227 219.45 219.45 18700
12/15/2006 230 230.95 228.05 230.95 3200
12/14/2006 234 234 231.15 232 4000
12/13/2006 227.05 234.95 227.05 234.95 9400
12/12/2006 233.05 235 228 234.8 13900
12/11/2006 234 236.35 230 236 22100
12/8/2006 234 235 227.6 235 1700
12/7/2006 225 234.75 224.75 232 28100
12/6/2006 226 226.65 225 225.85 11700
12/5/2006 219 227 219 226.2 41200
12/4/2006 214 219.5 211.1 218.95 24700
12/1/2006 219.9 219.9 209.25 215.85 7100
11/30/2006 218.15 219 216.3 218 9100
11/29/2006 221 222 220 220 10300
11/28/2006 220.5 222.2 220.5 222.2 800
11/27/2006 223.95 224.4 221 222.7 5700
11/24/2006 222 223.95 220.3 223.95 13900
11/23/2006 218.85 225 216.05 223 33700
11/22/2006 219.95 219.95 216.5 217.5 3600
11/21/2006 220 223 217.2 218.15 13200
11/20/2006 216 218 215 218 7000
11/17/2006 210.5 221 210 221 10700
11/16/2006 212 217.35 212 217.35 4100
11/15/2006 213.05 215.75 212.1 213.9 10500
11/14/2006 221.05 221.05 212.5 215.3 13300
11/13/2006 234.75 234.75 221.05 223 9900
11/10/2006 233 233 230 231 4800
11/8/2006 243.7 243.7 232 237 11100
11/7/2006 243 255 233.1 234.5 19500
11/6/2006 242 243.9 236.55 243.9 12700
11/3/2006 254 254 241 249 31900
11/2/2006 252 253 248 250 10900
11/1/2006 239.4 260 239.2 260 27700
10/31/2006 252.05 252.05 251.75 251.75 6500
10/30/2006 251.1 265 247 265 33300
10/19/2006 259.5 260 255.5 260 7400
10/18/2006 258 259.95 258 259 22800
10/17/2006 255 259.5 255 259.5 10100
10/16/2006 253 256 251 255 114500
10/13/2006 254.8 254.8 250 251.5 12800
10/12/2006 250.1 255 250 255 3300
10/11/2006 255 255 251.9 255 5700
10/10/2006 250 260 250 256.5 17100
10/9/2006 262.2 265 260 262 30400
10/6/2006 262.1 267 262 267 3000
10/5/2006 262.15 265 262 265 300
10/4/2006 265 267 260 267 3000
10/3/2006 267 267 260 264 3400
10/2/2006 265.1 271 265.1 267 28000
9/29/2006 272 272 267 267.85 4900
9/28/2006 268 270 266 270 5300
9/27/2006 267.7 267.8 267.7 267.8 200
9/26/2006 268.35 272 263 266 3500
9/25/2006 268.95 270 266 267.75 2000
9/22/2006 267.9 268.45 266 268.2 9600
9/21/2006 267 269 265 267.9 7000
9/20/2006 260.05 270 260.05 270 7300
9/19/2006 270 274 264 269.5 8100
9/18/2006 270 275 265.05 274.9 4700
9/15/2006 263 274.95 263 274.95 13100
9/14/2006 318 325 317 319.05 50800
9/13/2006 322 322.9 318 318 27000
9/12/2006 317 322 316.3 322 13300
9/11/2006 320 323 320 321 6100
9/8/2006 318.95 321.95 314 321.95 4200
9/7/2006 327 327 316.5 320 5800
9/6/2006 325.05 327 322.1 322.1 10100
9/5/2006 329.9 329.9 324.1 328.4 3900
9/4/2006 328.1 335.1 326.2 330 22400
9/1/2006 324.8 332.5 321.7 332.5 10800
8/31/2006 330 335.5 324.5 325 58100
8/30/2006 329.95 333.5 325.1 330.45 41200
8/29/2006 329.95 335.5 325 328.95 46700
8/28/2006 303.5 329 303.5 328.95 60700
8/25/2006 320.1 337 314.45 317.9 66000
8/24/2006 338.95 340.3 321 331 206100
8/23/2006 309 324.1 309 324.1 81800
8/22/2006 325 333.5 308.7 308.7 260800
8/21/2006 325 327 318 324.9 44300
8/18/2006 326 326 319.1 325.5 15700
8/17/2006 322 329.5 317 325 114800
8/16/2006 310 324.7 310 320 80100
8/15/2006 317.5 317.5 308 313.9 14300
8/11/2006 320.1 324 310 316.95 31300
8/10/2006 335.5 335.5 317.3 323 53400
8/9/2006 337 343.5 322.5 334 148600
8/8/2006 328.5 337.95 325.15 334.5 93400
8/7/2006 315.5 322.35 310.5 322.35 123300
8/4/2006 299.8 308 296 307 94800
8/3/2006 295 304.95 294.05 294.05 32500
8/2/2006 290 298 286 296.9 34100
8/1/2006 276.05 286.3 276.05 286.3 66100
7/31/2006 262 272.7 262 272.7 57500
7/28/2006 258.1 260 252.9 259.75 13100
7/27/2006 266 269.95 260.1 262.9 15200
7/26/2006 258 262.9 256.1 260.25 16800
7/25/2006 257.5 262 254.95 262 13700
7/24/2006 267.95 267.95 258.5 261.9 19700
7/21/2006 252.05 268 252.05 261 37100
7/20/2006 256.25 256.25 250 256.25 54200
7/19/2006 241 244.05 237 244.05 15500
7/18/2006 221 232.45 221 232.45 47700
7/17/2006 218 221.45 216 221.4 2600
7/14/2006 223.7 223.75 218.1 222 3600
7/13/2006 220 227.75 218 222 13000
7/12/2006 213 222 213 221.85 15000
7/11/2006 209.85 213 208 213 1800
7/10/2006 206 213.95 204 213.95 4100
7/7/2006 206.5 210 203 210 3700
7/6/2006 216.85 216.85 208 210.5 1500
7/5/2006 209 213.8 204 213.8 4000
7/4/2006 207.8 209.5 205 207.4 6200
7/3/2006 205 206.5 203.25 203.25 6900
6/30/2006 220 220 201 213.9 12700
6/29/2006 207 210 206.8 210 20800
6/28/2006 186 204.75 186 200 15200
6/27/2006 203.8 205.5 193.65 195 10800
6/26/2006 214 215 203.8 203.8 6700
6/23/2006 219.9 220 218 218 1900
6/22/2006 210.25 221.5 210 216.1 8100
6/21/2006 225.15 225.15 213.9 213.9 23700
6/20/2006 233 234.9 225.15 225.15 21700
6/19/2006 236.9 241.5 233.1 237 21300
6/16/2006 229 238.35 227.95 236.9 71300
6/15/2006 215 230 215 227 51600
6/14/2006 240 240 223.6 223.6 20300
6/13/2006 239 239 235.35 235.35 3300
6/12/2006 250.9 251 242.5 247.7 3800
6/9/2006 237.6 260 237.6 250 7800
6/8/2006 256.25 260 249.8 249.8 7800
6/7/2006 261.5 262.9 260 262.9 2000
6/6/2006 251.2 269.4 251.2 268 18600
6/5/2006 267 268 264 264 700
6/2/2006 270 271 260 268.7 15200
6/1/2006 273 279.8 270.75 270.75 23800
5/31/2006 270 285 263 285 19900
5/30/2006 269.75 276 260 276 15500
5/29/2006 278 278 268 272.8 11800
5/26/2006 283 283 274.5 281.9 7300
5/25/2006 287.9 287.95 284 286.5 3800
5/24/2006 285.9 288 284 288 16900
5/23/2006 288.9 288.9 283.5 288.55 3300
5/22/2006 282.1 292.9 282.1 289.5 3500
5/19/2006 280 294 280 294 12800
5/18/2006 294 294 281 286.4 6700
5/17/2006 286 292 284 291.95 21100
5/16/2006 281 288 275.5 288 13000
5/15/2006 289 290 279.25 290 12500
5/12/2006 294.75 294.75 292.2 293.85 4300
5/11/2006 295.1 296.95 290 296 4200
5/10/2006 300 300 295 299.85 3400
5/9/2006 300 310 296.9 300 38000
5/8/2006 295.1 299.85 290.25 299.85 15400
5/5/2006 290 302 290 302 22000
5/4/2006 292 293.7 292 292.1 7300
5/3/2006 294.9 295.5 291 294.95 12900
5/2/2006 296 300 295 296 5100
4/28/2006 305 305 294 296 10900
4/27/2006 308.75 310 299 308 24000
4/26/2006 306 312 302.05 312 19200
4/25/2006 302 313 302 309.45 12300
4/24/2006 305.1 314.9 305.1 314.9 5800
4/21/2006 312 321 300.6 320 27500
4/20/2006 328 328 316.35 316.35 22800
4/19/2006 332.3 333 325.25 333 10700
4/18/2006 331 339 320.6 332.3 152400
4/17/2006 334 337.45 327 337.45 25100
4/14/2006 332.9 334.4 328 334 27500
4/13/2006 332.7 333 328.25 333 51300
4/10/2006 339 339 331.5 334.5 82400
4/7/2006 322 334.05 320 331.5 233800
4/6/2006 303 318.15 302 318.15 73000
4/5/2006 299 305 297 303 77600
4/4/2006 296.95 299 295 298.4 23300
4/3/2006 300 301 297 297.9 11500
3/31/2006 303 303 299 300 19700
3/30/2006 305 305 300.2 301.9 20700
3/29/2006 300 309 300 304.5 42200
3/28/2006 316.5 319 306.85 306.85 119400
3/27/2006 315 323 313.65 323 14200
3/24/2006 317.9 325 317.9 321.5 23000
3/22/2006 311 321.95 310 318 16600
3/21/2006 318 318 312.05 317.85 4400
3/20/2006 320 322 313.2 322 11800
3/17/2006 320 320 312.5 320 18200
3/16/2006 310.3 320 302 320 12300
3/15/2006 295 311 295 308.5 10100
3/14/2006 288.1 309 288.1 305 21000
3/13/2006 327.5 327.5 300 301 18600
3/10/2006 325 325 312.05 315.5 18000
3/9/2006 325 330 305.1 327 15500
3/8/2006 326 326.1 321.1 321.1 21000
3/7/2006 321 338 320 338 17100
3/6/2006 341 344.95 322.05 323.5 30200
3/3/2006 335.1 339.9 335.1 339 1100
3/2/2006 328.5 343 328.5 341 83600
3/1/2006 329 343 327 335.95 68200
2/28/2006 328 340 328 336.5 11500
2/27/2006 346.4 346.4 334 340 22000
2/24/2006 338 350 325 350 21400
2/23/2006 331.65 339 327 338 27800
2/22/2006 339.1 343 327.3 339.75 57000
2/21/2006 342.5 344.5 336.2 344.5 19500
2/20/2006 348 348 341 344.5 15800
2/17/2006 350 354 340.15 348 30200
2/16/2006 357.1 357.1 349 350 36600
2/15/2006 360.5 363 351 361.9 58700
2/14/2006 370 374.95 360 364 273100
2/13/2006 362 369.5 357 369.5 27100
2/10/2006 366 368 360 368 7500
2/7/2006 366 366.5 363 366.5 11900
2/6/2006 370 372 365 368.75 21900
2/3/2006 365.05 375 352.05 375 55900
2/2/2006 372.1 372.1 360.1 368.95 14400
2/1/2006 375 376.8 368 376.8 67100
1/31/2006 377 379.85 375 379.85 34400
1/30/2006 381 381 377 380 19600
1/27/2006 374 382 374 380.4 21600
1/26/2006 380 380 374 379.8 22400
1/25/2006 375 380 375 379.5 8200
1/24/2006 381 382.5 374.5 381 12300
1/23/2006 395 395 380 383 29800
1/20/2006 379.75 382 375 382 24300
1/19/2006 376 379.5 376 379.5 18600
1/18/2006 380 380 377.25 379.7 10800
1/17/2006 381 381 375.05 380 19000
1/16/2006 378 383 376.1 381 24600
1/9/2006 380 380 377 380 8900
1/6/2006 385.95 385.95 377.6 380 11700
1/5/2006 380 385 378 381.9 55100
1/4/2006 371 380.95 371 375 64300
1/3/2006 370 371 365 371 9500
1/2/2006 380 380 368 371 4400
12/29/2005 370 370 366.05 369 3400
12/28/2005 369.9 371 368.5 370 1800
12/27/2005 367.6 372 367.15 369.9 9600
12/26/2005 373.5 373.5 368 372.95 13200
12/23/2005 373.5 374.95 367 374.95 40000
12/22/2005 375 375 370 373.95 4400
12/21/2005 372.25 375 370 375 3400
12/20/2005 365.5 376.45 365.5 376.45 17200
12/19/2005 375.25 375.25 370 372 7400
12/16/2005 379.9 379.9 374.6 379 27100
12/15/2005 378 379.85 370 379.85 24700
12/14/2005 380.9 381.9 368.05 380 40700
12/13/2005 376 380 361.15 379.95 18500
12/12/2005 377 380 375 380 20100
12/9/2005 381 383 375 377.5 36100
12/8/2005 385 385 377 378.8 43700
12/7/2005 364.5 381.95 364.5 376.6 109800
12/6/2005 467.5 469.9 450 455 110600
12/5/2005 441.25 457.5 441 457.5 105000
12/2/2005 416 435.75 416 435.75 134000
12/1/2005 410.5 415 410.5 415 25100
11/30/2005 417 419 410 412 35900
11/29/2005 417 417 413 417 15900
11/28/2005 418 422.7 414 416.85 43900
11/25/2005 426 426 416 416 31300
11/24/2005 422 422 415.3 420 32500
11/23/2005 418 423 415 420.25 41000
11/22/2005 420 435 410 418.75 129300
11/21/2005 417 420 415.25 420 40400
11/18/2005 421.5 421.5 415 418 37400
11/17/2005 425 425 410 420 84300
11/16/2005 429 430 420 424 74400
11/15/2005 430 431 425 427 54900
11/14/2005 433.8 434 424 428 70100
11/11/2005 419.75 435 419.75 429 149400
11/10/2005 415 426 415 419.75 131400
11/8/2005 411 418.9 404 414.05 60400
11/7/2005 421 422 411 417 100700
11/2/2005 420.5 420.5 401.1 413 128200
10/31/2005 400.5 400.5 392 400.5 56100
10/27/2005 381.45 381.45 381.45 381.45 11700
10/26/2005 349 363.3 345 363.3 437100
10/25/2005 350 350 340 346 11200
10/24/2005 344 355 344 350 13700
10/21/2005 340 350 337.9 345.5 4100
10/20/2005 356 359 340 340 24700
10/19/2005 346 355 346 352 67600
10/18/2005 351 353 340 340 23500
10/17/2005 352.75 353 346 350 9800
10/14/2005 345 348 345 349 6900
10/13/2005 368 368 340 350 15400
10/12/2005 341 353 341 350.5 4500
10/11/2005 350 354 349.95 354 14400
10/10/2005 329 348 329 348 15000
10/7/2005 348 350 341 346 4000
10/6/2005 348 348 342 348 8400
10/5/2005 349.9 352 342 346 40000
10/4/2005 329 342.3 323 340.75 52100
10/3/2005 329 330 324.75 326 14500
9/30/2005 325.8 331 321.1 327.5 42400
9/29/2005 320 333 319 320.5 23700
9/28/2005 336 336 323.4 327 26200
9/27/2005 348 353.1 335 340 32100
9/26/2005 345 346 336.05 346 20100
9/23/2005 350 353 328.75 344 27300
9/22/2005 361 361 340 346 67900
9/21/2005 332 344.9 332 344.9 76600
9/20/2005 324.9 328.5 320.05 328.5 46400
9/19/2005 300 312.9 300 312.9 39800
9/16/2005 289.9 298 289.9 298 33900
9/15/2005 293 298 288 289 45700
9/14/2005 289.9 292.5 283 291.75 55100
9/13/2005 290 293 285 288 35800
9/12/2005 282.5 289 280 288.9 62000
9/9/2005 266 277.2 266 276 71300
9/8/2005 261.95 264 257.05 264 23400
9/7/2005 260 264 258 262 73700
9/6/2005 261 267.5 260 262.5 236000
9/5/2005 248 259.05 248 259.05 213600
9/2/2005 248.9 253 242.5 246.75 75200
9/1/2005 237 245.15 234.45 245 186900
8/31/2005 233 237.9 229.5 233.5 108500
8/30/2005 220 230 220 229 99700
8/29/2005 221 224 217.5 220.4 23800
8/26/2005 221.85 221.85 215.25 220 12900
8/25/2005 229 237.7 217.6 221.85 234800
8/24/2005 218.05 229 218.05 226.4 37400
8/23/2005 223.45 223.45 215 220.95 16200
8/22/2005 228 229 221 221 40500
8/19/2005 224.95 230 222.2 223.3 36500
8/17/2005 226 227 224.25 224.95 3400
8/16/2005 225 227 225 225.95 2900
8/15/2005 225.25 227 224.05 226 5200
8/12/2005 223 228.9 218 228.9 8800
8/11/2005 229 229 216.25 223 19900
8/10/2005 225 231.95 223 226.8 14300
8/9/2005 236.5 238.5 226 233.5 29800
8/8/2005 232.4 236.45 229.5 235.8 61800
8/5/2005 212 225.2 212 225.2 57600
8/4/2005 212 216 210 214.5 24100
8/3/2005 213 213 211 212.9 2100
8/2/2005 214.9 214.9 205.75 214 4000
8/1/2005 212 212.5 211.9 212.5 1000
7/29/2005 206 213 206 213 1300
7/28/2005 214.9 214.9 207.1 210 1600
7/27/2005 207 209.5 206.55 209 1500
7/26/2005 210.9 210.9 209.95 209.95 500
7/25/2005 212 212 210.25 210.5 1800
7/22/2005 214.9 216.9 212 212 1900
7/21/2005 212 213.45 210.3 213 3500
7/20/2005 211 214.5 211 214 5000
7/19/2005 209.1 214 209 213.5 14100
7/18/2005 212 213.9 211 213.9 3800
7/15/2005 212 215.5 209.1 214.5 5700
7/14/2005 212.1 215 209.8 213 13900
7/13/2005 210.25 211.75 209.6 210.75 7400
7/12/2005 210 210.95 208 208 4200
7/11/2005 218.9 219 208 210.8 11100
7/8/2005 205.5 212.5 205.05 209.25 4900
7/7/2005 207.8 212.75 207 210 16900
7/6/2005 203 205.4 203 204 2200
7/5/2005 205.75 205.8 205.75 205.8 200
7/4/2005 204.05 206 204 204 3600
7/1/2005 207 209 205 205 3500
6/30/2005 207.1 211 206 207.9 7500
6/29/2005 210 212 207 209 5000
6/28/2005 206 214.9 206 212.5 4200
6/27/2005 212 212 211.5 211.5 5500
6/24/2005 205 212 205 212 700
6/23/2005 204.1 205 204 205 3600
6/22/2005 220 220 205 209.9 3200
6/21/2005 217 217 211 211 8500
6/20/2005 220 220 210 215 8600
6/17/2005 215.15 215.15 203 212 14900
6/16/2005 206 206 203.05 204.95 2000
6/15/2005 207 208 205 205.1 4600
6/14/2005 207.75 207.75 204.55 204.55 200
6/13/2005 205 210.9 203 210.9 1200
6/10/2005 205 207.9 203.1 207.9 1600
6/9/2005 211 214.9 207 209.8 7300
6/8/2005 210 214 206 211 2100
6/7/2005 209.5 212.1 209 212 9400
6/6/2005 198 204.8 198 202 6900
6/3/2005 210 210 205.1 208 3100
6/2/2005 217.3 217.35 207 213.8 6100
6/1/2005 217.2 217.2 206.5 207 5200
5/31/2005 205 206.9 203 206.9 8100
5/30/2005 200 202.9 199 200 1500
5/27/2005 200 204 193.25 193.25 3700
5/26/2005 209 209 198.6 198.6 1600
5/25/2005 215 217.8 202 209 12100
5/24/2005 203 208 202 208 7300
5/23/2005 200.25 205 198.55 201 9400
5/20/2005 210 210 209 209 1000
5/19/2005 215 215 213 215 1700
5/18/2005 220.5 221 215.1 221 1900
5/17/2005 221.05 225 218.45 221 7200
5/16/2005 228 229.9 224.05 229.9 1100
5/13/2005 231 235 226 235 4700
5/12/2005 240 243.5 230.25 232.3 16800
5/11/2005 240 244 238 240 6900
5/10/2005 241 243.5 235 243.2 15200
5/9/2005 234 244.5 234 241 11700
5/6/2005 228 233.85 219 233.75 28100
5/5/2005 228 230.4 220 222.75 9100
5/4/2005 213.95 219.45 210 219.45 13000
5/3/2005 205.5 210 205.5 209 4200
5/2/2005 218.9 218.9 210.05 210.05 6100
4/29/2005 216.1 218.9 216 218.9 3000
4/28/2005 220 220 216.05 216.1 1400
4/27/2005 226 227 220 221 5500
4/26/2005 218.95 221.9 217 221 6200
4/25/2005 224.15 224.15 218.95 218.95 15600
4/21/2005 200 208.55 196 208.55 20300
4/20/2005 176 194 176 194 4400
4/19/2005 188 188 180.5 180.5 10500
4/18/2005 190 190 190 190 900
4/15/2005 199 199.9 188 188 2600
4/14/2005 192 194 190 190 4800
4/13/2005 194 195 194 195 600
4/12/2005 182.1 182.1 182 182 5400
4/11/2005 196 196 190 190 7200
4/8/2005 205 205 196 200 4400
4/7/2005 200 200 195 199 10400
4/6/2005 185 195 185 195 9000
4/5/2005 186 189 185 185 3100
4/4/2005 190 195 185 192 7300
4/1/2005 177 185 177 184 4800
3/31/2005 191.5 197 177.5 177.5 11500
3/30/2005 185 185.95 176 185.95 12600
3/29/2005 159.7 174.5 159.6 173 27200
3/28/2005 160.75 174 160.65 168 7500
3/25/2005 169.1 172 169.1 169.1 7600
3/24/2005 178 178.25 177.95 177.95 2500
3/22/2005 187.5 195 187.3 187.3 7700
3/21/2005 204.25 204.25 197.15 197.15 5800
3/18/2005 210.5 210.5 210 210 1000
3/17/2005 216 218 215 216.25 5200
3/16/2005 235 235 226 226 5600
3/15/2005 238 238 235 235 3400
3/14/2005 244 245 236 236 13600
3/11/2005 230 240 230 240 2200
3/10/2005 247 247 231 236 6800
3/9/2005 247.95 250 236.5 240 282100
3/8/2005 233 243.9 233 240 25900
3/7/2005 230 237 230 232.5 35100
3/4/2005 248 248 226 227.5 13400
3/3/2005 230 236 224.75 231 10400
3/2/2005 250 250 236.55 236.55 18800
3/1/2005 258 259 249 249 22000
2/28/2005 255 262 247.25 255 9000
2/25/2005 268 273 250 260 26800
2/24/2005 263 275 259 263 66000
2/23/2005 255 268 255 258.1 79900
2/22/2005 245 255 240 250 140400
2/21/2005 240 245.5 232 238 96400
2/18/2005 217.5 228.4 217.5 228.4 37600
2/17/2005 218 218 212 212.5 22300
2/16/2005 215 219 208 208 15100
2/15/2005 212 214 209 213 28200
2/14/2005 207 208 206 208 25800
2/11/2005 203.9 207 203 207 9300
2/10/2005 202.25 204 202.25 203 700
2/9/2005 208 210 202 202 20100
2/8/2005 202 208.55 202 206 47600
2/7/2005 184 194 184 194 35800
2/4/2005 176 181 176 180.5 29900
2/3/2005 174.75 176 173 176 10900
2/2/2005 174.7 174.9 170 174.75 2100
2/1/2005 172 174.85 171 174.85 2700
1/31/2005 171 176.1 171 176.1 1500
1/28/2005 175.05 179.45 171 171 2300
1/26/2005 181 181 179.05 181 6600
1/25/2005 183 183.4 180 183.4 2700
1/24/2005 185 185 183 183 1800
1/19/2005 185.05 186.5 185 185 3600
1/18/2005 186 186 185 186 500
1/17/2005 188 188.5 184.05 188.5 1100
1/14/2005 188 190 188 188.5 7900
1/13/2005 189 190 185 190 209900
1/12/2005 185.9 190.95 182.05 182.05 20800
1/11/2005 185 186 182 182.1 11800
1/10/2005 182.85 182.9 181.1 181.1 1200
1/7/2005 184 184 174.85 182 6600
1/6/2005 184.5 184.5 182.5 184 4300
1/5/2005 182.05 186 182.05 184.9 4900
1/4/2005 186 186 183 185.35 4200
1/3/2005 186.5 186.5 183.1 186 1900
12/31/2004 184.9 184.9 181 184.9 15700
12/30/2004 182.1 186 178.1 182 9600
12/29/2004 185 185 182.65 185 2800
12/28/2004 184.9 184.9 182 184.5 1300
12/27/2004 177.5 187 177.5 184 39400
12/24/2004 185 185 178 179 3700
12/23/2004 184 184 180 182 4900
12/22/2004 186.9 188 183.55 184 4900
12/21/2004 184 185 184 185 16700
12/20/2004 185 192 182 185 18400
12/17/2004 184 184 180 182 12000
12/16/2004 181 189 179.45 183 31400
12/15/2004 188 188.9 181 185 34600
12/14/2004 176 185 173.75 183 63200
12/13/2004 168 176 167 173 44200
12/10/2004 171.45 172 162.3 168 27800
12/9/2004 170 172.9 167.55 168.9 21700
12/8/2004 160 171 160 165 58600
12/7/2004 160 160.5 160 160.5 2300
12/6/2004 161 161 159.35 159.35 1300
12/3/2004 158 159 158 159 1300
12/2/2004 161 161 159 159.9 5100
12/1/2004 160 162 160 161 9800
11/30/2004 163 163 159 159.85 10800
11/29/2004 162 164.4 162 162.05 5200
11/26/2004 165.45 167 163.05 163.7 11400
11/25/2004 163.95 168 162.65 164.95 40600
11/24/2004 155.5 162 154.5 162 10700
11/23/2004 156.9 157 155.1 155.5 2700
11/22/2004 155.1 155.1 155 155 5800
11/19/2004 156.1 158.4 156.1 158.4 200
11/18/2004 158.95 158.95 158.95 158.95 100
11/12/2004 157 159.35 157 159.35 500
11/10/2004 160 160 159.7 159.7 500
11/8/2004 160 160.5 158.5 158.95 8100
11/5/2004 155 157.95 155 157.95 400
11/4/2004 159.65 160 156.5 156.5 4700
11/3/2004 157.5 160 156.55 159.65 5900
11/2/2004 157 157.45 153.5 156 2000
11/1/2004 160 160 152.5 153.5 2700
10/29/2004 153.35 156 152 156 4600
10/28/2004 154 160 151 160 3800
10/27/2004 156 156.9 155.25 155.25 2800
10/26/2004 160 164.5 156 156 4100
10/25/2004 169 169 160.55 162.9 3300
10/22/2004 173.5 178 168 169 30500
10/21/2004 158 169.85 158 169.85 82300
10/20/2004 160 160.1 155.55 158 30900
10/19/2004 157 159 156.25 156.25 4600
10/18/2004 165 165 156 159 16100
10/15/2004 158 160 156.1 157 15000
10/14/2004 159.95 160.1 157.5 158.1 48700
10/13/2004 153 160.75 152.5 158.9 60100
10/12/2004 141.25 149.6 141.25 149.6 56700
10/11/2004 129 139.2 129 139.2 38600
10/8/2004 129.9 130.5 129.2 129.5 10600
10/7/2004 130 130 130 130 11100
10/6/2004 129 130 128.25 130 4100
10/5/2004 129 138.75 128.5 129 19100
10/4/2004 129.8 130 128.5 130 7900
10/1/2004 130 130 128 130 14500
9/30/2004 129.8 130 129 129 4300
9/29/2004 130 130 127.2 128 16600
9/28/2004 129.5 130 128 128 4300
9/27/2004 129.1 130 127.15 129.95 13000
9/24/2004 131.15 131.15 128 129 11000
9/23/2004 130.1 130.1 130 130 600
9/22/2004 134.5 134.5 133 133 500
9/21/2004 133 135 133 134.5 700
9/20/2004 135 135 134.95 135 1100
9/17/2004 136.5 136.5 132.05 134.9 3600
9/16/2004 135.5 139 135.5 136.55 8000
9/15/2004 142.6 142.6 142.6 142.6 6900
9/14/2004 156.5 158 150.1 150.1 47800
9/13/2004 159 159 154 158 23000
9/10/2004 161 161.25 159.2 161.25 13800
9/9/2004 161 164 159.25 163 7400
9/8/2004 162.75 163.5 161 163 5100
9/7/2004 159.25 162 159.1 159.1 5900
9/6/2004 164 164 157.25 159 2700
9/3/2004 167 170 164 164 9900
9/2/2004 158.25 164 158.25 164 13700
8/31/2004 156.75 158 156.75 158 1200
8/30/2004 161.05 161.05 161.05 161.05 800
8/27/2004 165 165 160.3 163 4100
8/26/2004 170 170 166.5 168.4 8200
8/25/2004 173 173 169.4 170 5200
8/24/2004 173 174.9 170 170 20100
8/23/2004 164 173 163.05 169 49100
8/20/2004 155.5 166.6 155.5 164.5 24600
8/19/2004 154.5 157 154.15 155 3400
8/18/2004 153 154 153 154 8300
8/17/2004 152.25 152.25 151 151 1500
8/16/2004 155.9 155.9 153 153 1100
8/13/2004 155.25 155.5 155.25 155.5 300
8/12/2004 152.25 155 152 155 12000
8/11/2004 153 153 151 151.55 7000
8/10/2004 155.8 155.8 154 154 1200
8/9/2004 154.5 155.5 154 154 400
8/6/2004 151.1 152 151 152 1900
8/5/2004 153 153 152 152 1400
8/4/2004 153.1 154 153 153 1300
8/3/2004 155 155.9 153 155.9 1700
8/2/2004 150.3 152.45 150.05 152.45 2600
7/30/2004 157.45 157.45 150.5 150.5 600
7/29/2004 155.25 156 155.25 156 400
7/28/2004 162 162 161.85 161.85 700
7/27/2004 160 162.9 153 153 3800
7/21/2004 162.6 162.6 160.2 160.2 500
7/20/2004 160.1 160.1 160 160 400
7/19/2004 162 163 162 163 200
7/16/2004 164.9 164.9 158 162.1 5300
7/15/2004 164 166 164 164 3100
7/14/2004 165 169 162 164.5 16800
7/13/2004 158.1 169 158.1 169 11800
7/12/2004 160 160.5 159.5 159.5 3800
7/9/2004 160 165 159 160.5 18100
7/8/2004 156 158 156 158 3600
7/7/2004 152.9 164.4 152.9 156 13100
7/6/2004 149.9 153 149.9 153 3000
7/5/2004 145 150 145 150 4900
7/2/2004 151 151 151 151 100
7/1/2004 150 150 150 150 1500
6/30/2004 150 151 148 150 700
6/29/2004 147 150 147 150 2400
6/28/2004 140 147 140 147 8600
6/25/2004 137 137 137 137 2700
6/24/2004 136 136 134 134 700
6/22/2004 139 139 139 138 1200
6/21/2004 142 142 140 140 1800
6/18/2004 142 142 142 142 1000
6/17/2004 145.1 145.1 145.1 145 100
6/16/2004 146 146 142.5 145 6300
6/15/2004 145 145 145 146 7200
6/14/2004 147 148.5 145 148.5 1600
6/11/2004 149 151.9 149 151.9 6500
6/10/2004 145.1 148 145.1 148 1300
6/9/2004 150 150 147 147 2400
6/8/2004 147.5 147.5 145 145 600
6/7/2004 146 146 146 146 100
6/4/2004 147.5 147.5 145 147 600
6/3/2004 146.25 146.25 141 141 2200
6/1/2004 147 147 147 147 1000
5/31/2004 149.85 149.85 148 148 1300
5/28/2004 148 148 148 147.8 400
5/27/2004 148.7 153 147 148 6400
5/26/2004 147.5 147.5 147.1 147.1 1500
5/25/2004 148.55 148.55 148 148 4800
5/24/2004 149.25 150 149 149 3100
5/21/2004 149 150 149 150 400
5/20/2004 149.9 150 149 149 2700
5/19/2004 151 151 149 150 2600
5/18/2004 149 150 149 150 4000
5/17/2004 151 154 149.2 149.2 7000
5/14/2004 151 151 149 150 5300
5/13/2004 160 160 149 149 4000
5/12/2004 150 150 150 150 100
5/11/2004 149.2 149.2 149 149 3000
5/7/2004 153 153 148 148.5 800
5/6/2004 154 154 153 153 300
5/5/2004 153.5 153.5 151.4 152 1400
5/4/2004 152 152 150.5 150.5 900
4/30/2004 151 152 148 152 3200
4/29/2004 156.9 156.9 150 150 600
4/28/2004 152 152.05 152 152 700
4/27/2004 153.1 153.1 153 153 600
4/26/2004 152.1 152.1 152.05 152.05 200
4/23/2004 161.75 161.75 154 154 1300
4/22/2004 150.1 153 150.1 153 900
4/21/2004 158 159.5 152.5 152.5 13900
4/20/2004 157.25 157.25 157 157 2100
4/19/2004 160 160 157 157 4100
4/16/2004 160 160 158 159 1000
4/15/2004 160 160 160 160 100
4/14/2004 160.05 160.05 160 160 2500
4/13/2004 161.5 161.5 159 159 1400
4/12/2004 157.1 161.95 157.1 161.95 1300
4/9/2004 160.5 162.1 160.5 160.5 4200
4/8/2004 158.2 162 158.1 159.1 3000
4/7/2004 160 161.05 158.1 158.1 2900
4/6/2004 158 160 158 158 7700
4/5/2004 163.9 163.9 159.25 159.25 2800
4/2/2004 165 165 160 161.1 1000
4/1/2004 157.25 162 157 162 3600
3/31/2004 158 160 158 160 200
3/30/2004 157.5 159.95 157.5 159.95 1300
3/29/2004 159.5 160 159 160 8000
3/26/2004 161 161.75 160 161 1400
3/25/2004 161 162 159.5 162 4100
3/24/2004 161 161 158.55 158.55 3900
3/22/2004 165 165 159 161.5 2300
3/19/2004 160 162.9 158 160.9 1700
3/18/2004 160 160 159 159 800
3/17/2004 158.1 161 158.1 161 3700
3/16/2004 163 163 158.5 158.5 5000
3/15/2004 161 163 161 163 6700
3/12/2004 165 170 158 158 6300
3/11/2004 159 161.25 157 159 15800
3/10/2004 159 162 157 159 3200
3/9/2004 163 165 163 163 8100
3/8/2004 163.9 171 163.5 165 31400
3/5/2004 162 163 159 160 5300
3/4/2004 162 163.75 161 162 3700
3/3/2004 158 160 156 160 2900
2/27/2004 154.9 168.2 154.9 162 48100
2/26/2004 156 158.5 155.5 156.5 5700
2/25/2004 160 160 158 158.75 1700
2/24/2004 153.05 157 153.05 157 4300
2/23/2004 168 168 157.55 160 19300
2/20/2004 162 173 160 165.5 39400
2/19/2004 159.05 167.9 159.05 162 8000
2/18/2004 174 174.9 165 165 6100
2/17/2004 176 176 168 171.75 8000
2/16/2004 174 180.5 173 174 31300
2/13/2004 158 167.95 158 167.95 16300
2/12/2004 155.1 156.25 152 156.25 6800
2/11/2004 154 157 154 155.1 19400
2/10/2004 155 155 150 151 14600
2/9/2004 150 154 150 150.2 6800
2/6/2004 154 154 154 154 1000
1/30/2004 154 157 151 152 5700
1/29/2004 154.9 157.4 152 152 18500
1/28/2004 147.3 147.3 144 146.5 6200
1/27/2004 133.8 137.15 133.8 137.15 5900
1/26/2004 129 131 127.3 127.6 9600
1/23/2004 143.1 145 134 134 4900
1/22/2004 139 139 138 138 3800
1/21/2004 144 144.9 141.25 141.25 1000
1/20/2004 146.75 148 146.75 146.75 1100
1/19/2004 146.75 149 146.75 147.95 4100
1/16/2004 147.8 149.75 147.8 147.8 1800
1/15/2004 146 150 145 147.5 1800
1/14/2004 146.4 146.4 144.6 144.6 800
1/13/2004 150 150 145 146.5 2900
1/12/2004 162 162 152.1 152.1 5200
1/9/2004 152 152.5 150 151.4 3300
1/8/2004 155 156.9 151.15 151.5 5300
1/7/2004 147.5 154.95 147.5 152 12500
1/6/2004 151.9 154 144.35 145 7600
1/5/2004 154.9 157.5 150 151.9 6400
1/2/2004 155 157 151.15 152.5 7800
1/1/2004 160.5 164.9 152.6 159.1 9100
Comments