Date Open High Low Close Volume
6/30/2014 283 283.5 275 276.28 365800
6/27/2014 285 289 275.15 277.93 960100
6/26/2014 284 294 284 285.44 1264000
6/25/2014 296.5 299.5 280.5 282.69 1102600
6/24/2014 285 292.25 285 292.25 933100
6/23/2014 260 278.34 256 278.34 1186400
6/20/2014 278 279.8 264.11 265.09 889400
6/19/2014 292.15 295.1 277.6 277.81 1039100
6/18/2014 305.9 306 291 292.21 666300
6/17/2014 309 313 300.05 302.01 905800
6/16/2014 309.55 318.5 304 307.7 1347100
6/13/2014 318.94 323.45 307 309.66 827500
6/12/2014 325 328.7 317.25 319.56 1018100
6/11/2014 336.5 339.4 323.1 326.46 2030600
6/10/2014 332.25 336.4 325 333.13 2061700
6/9/2014 339.85 344.99 326.55 329.55 1521300
6/6/2014 358.99 362.5 339.48 339.48 1531100
6/5/2014 355 362.72 352.01 357.34 1461900
6/4/2014 340 346.35 333 345.45 2003200
6/3/2014 322 331.44 310 329.86 1903900
6/2/2014 304 315.66 301.01 315.66 1060100
5/30/2014 287.89 300.63 287.89 300.63 2131400
5/29/2014 279.5 290.44 276.01 286.32 1711200
5/28/2014 274 279 273.45 276.82 1133200
5/27/2014 272 276.7 271.11 272.44 639000
5/26/2014 264 270.79 264 269.16 471300
5/23/2014 270 274.8 264 265.61 760200
5/22/2014 269.48 271.92 268 269.61 232700
5/21/2014 270.84 271.74 268.25 268.73 226200
5/20/2014 273.4 275.5 268.25 269.99 438900
5/19/2014 272.65 275 270.6 272.32 576000
5/16/2014 268.4 275.35 264 271.92 1092000
5/15/2014 253.89 264.33 252.3 264.33 805800
5/14/2014 252.51 255.99 250.1 251.75 428900
5/13/2014 262 264.5 248.2 254.22 612200
5/12/2014 262 266.75 259 260.12 683900
5/9/2014 259.9 265 258.15 260.1 870200
5/8/2014 246 257.93 246 256.04 745800
5/7/2014 243.48 247.79 243.48 245.65 324100
5/6/2014 251 252.5 242 243.59 395600
5/5/2014 266.49 266.49 251.42 252.49 434500
5/2/2014 265 269.7 262 264.65 631800
4/30/2014 258 265.5 258 263.76 660300
4/29/2014 261.49 266.01 254 257.66 616000
4/28/2014 258.69 266.45 256.5 260.34 585400
4/25/2014 262 262.5 255.25 256.6 621600
4/24/2014 270 270 261.53 261.57 1173200
4/23/2014 284 290 270.25 275.29 1193400
4/22/2014 268.5 279.54 268.5 279.54 733100
4/21/2014 279.99 280.85 265.46 266.23 791600
4/18/2014 288.99 296.3 276 279.43 1063500
4/17/2014 295.5 299.5 274.24 290.32 2320800
4/16/2014 280.5 288.67 280.15 288.67 708700
4/15/2014 265.5 276.3 260 274.93 1639600
4/14/2014 260 264.97 258.65 263.15 1025700
4/11/2014 249.8 257.9 247.55 255.41 1641400
4/10/2014 236.15 246.75 235 246.75 1236800
4/9/2014 235 238.7 232 235 724700
4/8/2014 235.5 237 232.1 233.72 649200
4/7/2014 288.1 296 287 289.66 1058800
4/4/2014 271 284.38 267.51 284.13 1329500
4/3/2014 269 273.5 269 270.84 468800
4/2/2014 272.4 273.8 268 268.65 320200
4/1/2014 274 278.69 269 270.28 1130600
3/31/2014 257.84 269.18 257.5 269.18 1078500
3/28/2014 255.5 259 254.05 256.37 503700
3/27/2014 244.99 256.23 244.95 253.88 1143000
3/26/2014 243.95 246.4 243.51 244.03 281400
3/25/2014 244.22 246.4 243 243.41 314000
3/24/2014 248.99 249.5 242.5 243.47 377300
3/21/2014 248 251 246.2 248.1 513500
3/20/2014 248.45 249.99 244.9 247.49 548200
3/19/2014 251 253 246.75 247.78 520600
3/18/2014 247.99 252.74 246.5 250.27 1177800
3/17/2014 242 246.43 237.15 246.15 2004400
3/14/2014 234.7 234.7 234.7 234.7 146400
3/13/2014 223.53 223.53 223.53 223.53 57300
3/12/2014 204 212.89 204 212.89 78300
3/11/2014 207.55 210.9 201.21 202.76 593700
3/10/2014 206.5 209 204.01 207.55 538300
3/7/2014 193.6 203.42 191.99 201.84 504300
3/6/2014 189.99 194.5 189.99 193.74 208300
3/5/2014 187 189.97 185.2 188.93 149000
3/4/2014 188 188 183.03 186.13 206400
3/3/2014 173.9 181.61 173.9 181.61 174300
2/28/2014 176.7 177.9 171 172.97 160900
2/27/2014 180.7 182 175 176.69 60800
2/26/2014 183.05 185.8 179.8 180.23 89700
2/25/2014 190 190 182.26 183.77 86600
2/24/2014 189.51 192.5 188.6 189.06 155200
2/21/2014 187.28 189.9 187 188.95 41200
2/20/2014 189.6 190.99 186 187.18 28100
2/19/2014 191.9 192.71 188.02 189.44 46300
2/18/2014 192 194.35 187 190.32 100100
2/17/2014 201 201 190.88 191.95 434000
2/14/2014 208.9 208.9 199.22 200.92 138800
2/13/2014 210 210.9 207.02 208.83 162500
2/12/2014 204 210.1 203.95 209.69 219800
2/11/2014 204.1 206.48 200.6 201.74 85700
2/10/2014 209.9 211.4 203 204.88 96900
2/7/2014 216.8 216.8 207.1 209.38 77100
2/6/2014 217.48 219 213.8 214.71 116400
2/4/2014 215 218.44 212.7 215.93 151700
2/3/2014 214.63 217 214.25 215.52 93900
1/31/2014 212.48 219 211.5 213.46 528200
1/30/2014 205.8 213.85 205.02 212.75 569400
1/29/2014 205.05 209.25 201 205.44 255800
1/28/2014 202.9 207.7 201.99 204.98 166600
1/27/2014 209 209 200.5 201.04 141100
1/24/2014 205.5 208 204 206.15 201800
1/23/2014 206.89 210.2 203.55 205.54 234700
1/22/2014 211.49 212.9 204.5 205.38 397000
1/21/2014 217.05 219.7 210 211.78 502200
1/20/2014 208.69 217.63 208.3 216 576900
1/17/2014 212 215.8 206.15 207.27 221100
1/16/2014 220.75 220.75 210.71 211.37 1137200
1/15/2014 235.5 241.88 221.3 221.8 624800
1/13/2014 222 232.94 222 232.94 279800
1/10/2014 218.98 226.55 214.5 221.85 447400
1/9/2014 206.98 215.77 206.02 215.77 233300
1/8/2014 194.51 205.5 194.5 205.5 489400
1/7/2014 201.45 201.45 195.01 195.72 207600
1/6/2014 196.5 205.29 196.5 200.59 786000
1/3/2014 191 198 190.1 195.52 297300
1/2/2014 190.89 192.8 189.4 190.08 138500
1/1/2014 192.5 194 188.85 189.45 127200
12/31/2013 192.06 193.99 189.1 190.43 81500
12/30/2013 195 199.74 191.25 192.06 284000
12/27/2013 188.9 195.95 187.79 194.19 157700
12/26/2013 190.5 193.8 187.5 189.23 80800
12/24/2013 193 193.95 187.05 190.21 73100
12/23/2013 193.01 195.1 189.1 192.16 140700
12/20/2013 197.9 199.17 192.7 194.57 404100
12/19/2013 191.4 198.39 189 197.21 865600
12/18/2013 184.5 191.49 180.75 188.95 635500
12/17/2013 182.97 185.2 180 183.83 1088000
12/16/2013 171.89 179.5 171.5 179.5 1148700
12/13/2013 166.31 173.44 166.31 170.96 495700
12/12/2013 170.09 171.7 167.4 167.87 179900
12/11/2013 169.98 173.5 167.7 169.77 522800
12/10/2013 163.48 170.15 162.5 169.51 1363000
12/9/2013 163 164.38 161.53 162.05 80700
12/6/2013 164.49 164.5 162.04 162.36 101400
12/5/2013 164 165.45 163.1 164.56 115800
12/4/2013 166.25 169.2 163.5 163.84 372000
12/3/2013 164.98 167.39 162.99 166.53 668400
12/2/2013 163.5 167.2 162 164.02 422100
11/29/2013 165.65 166.4 160.5 163.87 243200
11/28/2013 163.5 167.74 163.5 165.67 396500
11/27/2013 164.8 165.5 159.5 163.31 305300
11/26/2013 163.6 167.9 161.8 164.71 473300
11/25/2013 158 165.9 157.06 163.79 627700
11/22/2013 158.26 160 156.05 158.28 331200
11/21/2013 149.01 156.78 149 156.78 426300
11/20/2013 148.01 151.95 147 149.32 92800
11/19/2013 149.99 152 148.6 149.03 52500
11/18/2013 147 150.1 147 148.9 51600
11/13/2013 145.5 146.4 145 145.88 16100
11/12/2013 148.05 149.3 145.1 145.16 29600
11/11/2013 147 150.8 147 147.46 46100
11/8/2013 146.94 146.94 145 145.88 7300
11/7/2013 147.9 147.9 145.01 145.7 20300
11/6/2013 148.99 148.99 144.5 147.04 84000
11/5/2013 143.98 147 143.58 144.89 80600
11/4/2013 142.1 144.9 141.5 142.96 12700
11/1/2013 140.66 146.95 140.1 143.78 273100
10/31/2013 139 140 138.11 139.96 15700
10/30/2013 139.99 139.99 138 138.68 14100
10/29/2013 141 141 138.2 138.21 16000
10/28/2013 139.9 140.99 138.06 138.91 17700
10/25/2013 139.9 142.5 137 138.76 147700
10/24/2013 139 141.5 138 139.76 59800
10/23/2013 136.58 139.99 136.58 139 39100
10/22/2013 139.9 139.9 136 136.58 22300
10/21/2013 137.5 137.51 135.01 135.92 18800
10/14/2013 139 139 135.17 135.99 6400
10/11/2013 137.99 137.99 135 136.9 17900
10/10/2013 139 139 134 134.99 22200
10/9/2013 138.5 139 134 134.51 19000
10/8/2013 137.95 139 137.11 138.59 10400
10/7/2013 136.16 138 136.1 137.25 4100
10/4/2013 140.99 140.99 137.5 137.97 16500
10/3/2013 139.01 140 137.7 139.85 23300
10/2/2013 138 140 138 139.57 23800
10/1/2013 135.1 138.49 134.15 137.73 29500
9/30/2013 140.4 140.4 133.77 134.52 47000
9/27/2013 142.9 142.9 140 140.81 33700
9/26/2013 142.8 143 140.7 140.95 234500
9/25/2013 144.5 145 141.1 141.94 54800
9/24/2013 145 146.48 144.71 144.83 10500
9/23/2013 146 147.34 144.6 145.25 9300
9/20/2013 145.6 147 145 145.38 38300
9/19/2013 146 146.5 145.14 145.97 87300
9/17/2013 145.56 147.6 145 145.19 19200
9/16/2013 145.01 147 145 145.56 19700
9/13/2013 146.99 147.9 145.5 146.65 23700
9/12/2013 147 148.5 146.2 146.99 40900
9/11/2013 146 148 144.55 146.69 34800
9/10/2013 146 147.75 145.5 145.99 60200
9/9/2013 146 146.99 144.51 145.03 35500
9/6/2013 146 147.49 144.25 146.34 101200
9/5/2013 141.93 145.5 138.02 143.94 60700
9/4/2013 140 140.87 137.7 139.29 31800
9/3/2013 135.11 139.9 133.9 138.23 71300
9/2/2013 144 144 137.1 138 52400
8/30/2013 144.8 146 143.5 144.04 75600
8/29/2013 144.01 145.8 143.05 144.11 74500
8/28/2013 152 152 145.28 145.64 174400
8/27/2013 154.85 155 152.5 152.92 92000
8/26/2013 158.8 158.8 154 155.6 93200
8/23/2013 153.51 159.75 153 156.09 222900
8/22/2013 165 165.55 156.64 158.44 337300
8/21/2013 164.5 168.5 163.51 164.88 298500
8/20/2013 170.5 171.9 163.25 164.24 268000
8/19/2013 173 174.38 169.1 171.71 901300
8/16/2013 159.95 166.08 156.5 166.08 516900
8/15/2013 160.5 160.99 158 158.18 56200
8/13/2013 162.99 164.5 160 160.14 203100
8/12/2013 158 164.48 155 161.98 132600
8/7/2013 154.96 158.5 153.5 157.39 62600
8/6/2013 157 157 152.5 152.96 31800
8/5/2013 158.6 161 152 155.84 123800
8/1/2013 160.29 161.5 157.53 158.6 58100
7/31/2013 160 160.5 158 158.97 31000
7/30/2013 161.9 162 158.3 158.9 92700
7/29/2013 161.98 163 159 159.88 91500
7/26/2013 162.95 162.95 158.9 159.09 212400
7/25/2013 168.38 168.39 161.01 161.79 225600
7/24/2013 162.41 169.1 162 166.44 424600
7/23/2013 158.15 163 158.1 161.52 176200
7/22/2013 155.9 161 155.1 159.15 211900
7/19/2013 155.98 157 154.5 155.02 65500
7/18/2013 154 155.4 153.9 154.12 30400
7/17/2013 156 156.88 153.53 153.91 109800
7/16/2013 157.51 158.2 155 156 52900
7/15/2013 158.45 160.5 158.15 158.75 188000
7/12/2013 157.5 158.85 157 157.43 107600
7/11/2013 156 160.59 154.25 156.99 396600
7/10/2013 152.06 157.8 151.3 155.25 514700
7/9/2013 151.4 153 150 151.9 176700
7/8/2013 150.5 151.9 149.5 150.37 129500
7/5/2013 151.4 151.99 148.52 149.32 51100
7/4/2013 150.49 153 150 150.59 178200
7/3/2013 148 151.99 148 150.08 173800
7/2/2013 146.9 149.9 146 148.38 131500
7/1/2013 143 147 143 146.17 84500
6/28/2013 144 145 142.5 143.17 51500
6/27/2013 142.89 144 142.5 142.78 90700
6/26/2013 143.72 145 141.1 142.37 62500
6/25/2013 140.99 144.5 141.11 143.72 240300
6/24/2013 147 148.4 140.5 140.99 120600
6/21/2013 149 149 145 145.84 81000
6/20/2013 150.53 152.1 148.01 149 178200
6/19/2013 151.95 155 148 150.53 673600
6/18/2013 157.01 159.35 150.18 150.22 303100
6/17/2013 160.12 160.51 158 158.08 49600
6/14/2013 163.1 163.1 159.8 160.12 153800
6/13/2013 160.85 167 163 163.49 698600
6/12/2013 153.2 160.86 153.2 160.85 663200
6/11/2013 156.99 156.99 153 153.2 195000
6/10/2013 157.4 158.98 155.26 155.82 139700
6/7/2013 157.92 159.4 157 157.4 143500
6/6/2013 159.7 159.7 157.02 157.92 94900
6/5/2013 160.8 161.99 158.01 158.56 324000
6/4/2013 160.6 160.99 159 159.63 223300
6/3/2013 159 161.5 158.6 159.46 228800
5/31/2013 159.4 161.7 158.1 158.66 341800
5/30/2013 160.5 161.5 158 158.79 444100
5/29/2013 162.74 163.6 159.5 160.03 761000
5/28/2013 159.5 164.22 159.5 161.25 1484500
5/27/2013 156.1 160.5 154.1 158.85 1444000
5/24/2013 154.1 158.5 153.34 155.05 1064900
5/23/2013 153.4 156.9 148.7 153.34 1653600
5/22/2013 153 155 151.7 152.38 966900
5/21/2013 153.01 155.8 151.51 151.97 794800
5/20/2013 158 161.99 151.99 153.91 877200
5/17/2013 150.9 157.3 149.4 157.3 730600
5/16/2013 150.85 151.3 147 149.81 115900
5/15/2013 155 157 150 150.38 208500
5/14/2013 155.11 158.7 152.92 154.31 205000
5/13/2013 160 160.95 153.7 155.06 433400
5/10/2013 151.45 157.27 149.2 157.11 867500
5/9/2013 145 151.4 145 149.79 370300
5/8/2013 144.97 147 144.97 145.35 53300
5/7/2013 146.45 147.63 144.2 144.97 57400
5/6/2013 148 151 146 146.45 205600
5/3/2013 142.6 148.28 141.23 147.87 429900
5/2/2013 143.19 144.25 140.51 141.22 83200
4/30/2013 143.61 144.75 142.4 143.19 92400
4/29/2013 149.45 149.8 143.1 143.68 171500
4/26/2013 143.8 149.01 143.8 147.48 421200
4/25/2013 142.25 146.4 141.7 143.45 311100
4/24/2013 136 147.3 136 142.38 443600
4/23/2013 142 143.25 139.9 140.29 75800
4/22/2013 142.8 144.5 140 141.27 194900
4/19/2013 142.56 145 141.01 142.66 294700
4/18/2013 152 154 141.82 143.36 977200
4/17/2013 145 151.41 142.5 149.28 1410900
4/16/2013 144.1 152.4 141.2 144.2 728000
4/15/2013 158 159.48 145.51 146.14 793600
4/12/2013 146.99 152.44 146.3 152.44 848600
4/11/2013 144.06 146.11 142.5 145.19 619400
4/10/2013 141 145.84 140.29 142.74 465200
4/9/2013 141 142.93 140.12 140.65 108400
4/8/2013 143.01 145.5 140 140.33 255800
4/5/2013 147.3 149.5 142 143.01 527700
4/4/2013 141.91 149 139 147.41 1011200
4/3/2013 139.4 143.47 137.55 141.91 532200
4/2/2013 140 141.49 136.5 137.25 136500
4/1/2013 145 146.74 138.11 139.29 276800
3/29/2013 143.9 144.09 139.1 144.09 642800
3/28/2013 131 137.23 131 137.23 368400
3/27/2013 125.5 131.2 125 130.7 320100
3/26/2013 127.99 127.99 124.18 124.96 19000
3/25/2013 127.9 129.2 126.61 126.76 49200
3/22/2013 128.95 129 125.5 126.48 25000
3/21/2013 130.99 131 127.3 127.68 104600
3/20/2013 124 130.8 123.5 129.25 164800
3/19/2013 119.6 124.95 119 124.72 119700
3/18/2013 118.25 119.5 117.26 119 17800
3/15/2013 118.25 120 118 119.3 25400
3/14/2013 119 119.5 118 118.25 17000
3/13/2013 119.1 120.05 118 118.2 22000
3/12/2013 121.75 121.75 118.6 119.97 54600
3/11/2013 123.25 123.25 118 118.58 50000
3/8/2013 125.97 125.97 122.51 122.99 67900
3/7/2013 125.5 125.5 123 123.45 58100
3/6/2013 125.05 127.49 122 123.23 168800
3/5/2013 125.02 127 123.92 126.13 781600
3/4/2013 130.44 130.44 130.44 130.44 14600
3/1/2013 140.51 141 137.3 137.3 55500
2/28/2013 146.82 147 143 144.52 125600
2/27/2013 149.99 149.99 144 144.89 155700
2/26/2013 150 152.7 146 146.83 243900
2/25/2013 141 148.54 141 148.54 184400
2/22/2013 144 145.5 141 141.47 82300
2/21/2013 140.5 145.25 140 142.4 239200
2/20/2013 140.1 142.5 140 140.37 62000
2/19/2013 138.5 144 138.5 141.34 101700
2/18/2013 138.99 139.99 137 138.42 12600
2/15/2013 142.98 142.98 139.03 140.11 17500
2/14/2013 141.94 142.85 140.5 141.07 38500
2/13/2013 142.98 144.5 140 140.2 150000
2/12/2013 132.9 138.73 132.2 138.73 133300
2/11/2013 133 134 131.5 132.13 22500
2/8/2013 133 133.99 132 133.04 8900
2/7/2013 133 134 132.7 133 24200
2/6/2013 132.94 134 132.8 133.03 17000
2/4/2013 133.35 133.99 131.6 131.98 12700
2/1/2013 131.3 135.39 130 132.56 68400
1/31/2013 130 130.5 129.86 129.96 18700
1/30/2013 131 131.5 130.11 130.3 45700
1/29/2013 130.5 131.4 130 130.14 23200
1/28/2013 131 131.99 129.81 130.01 31100
1/24/2013 131.01 132.99 131.01 131.48 33000
1/23/2013 130.1 130.89 129.51 130.44 40400
1/22/2013 132.3 132.49 130.4 130.55 17200
1/21/2013 131 132 131 131.1 6100
1/18/2013 130 130.5 129 130.13 6400
1/17/2013 129.51 130 128.03 128.25 12800
1/16/2013 124.11 127.8 124.11 127.08 9300
1/15/2013 130.5 132 126 126.64 8800
1/14/2013 131 131.75 128.1 131.68 2400
1/11/2013 133.8 133.8 132.5 132.57 1900
1/10/2013 133 133 131.53 131.87 2600
1/9/2013 133.05 133.1 132.12 133 6900
1/8/2013 132 133.7 132 133.01 1000
1/7/2013 133 133.89 131.06 132.01 7200
1/4/2013 133.2 133.5 133.1 133.42 6100
1/3/2013 133.32 134.65 133.3 134.13 2200
1/2/2013 135 136.5 133 133.32 7700
1/1/2013 136 136.5 135.02 135.4 7500
12/31/2012 136.99 136.99 136 136.19 12900
12/28/2012 136.75 137 136.55 136.93 5000
12/27/2012 138 138.5 136.5 136.54 9800
12/26/2012 139.44 140 138 138.28 13700
12/24/2012 138.98 140 138.06 138.08 11000
12/21/2012 137.51 139 137.15 138.83 5500
12/20/2012 137.9 140 137.04 138.44 13900
12/19/2012 137 138 136.3 137.76 12700
12/18/2012 137 137 136.25 137 4400
12/17/2012 136.4 136.85 136 136.25 10800
12/14/2012 135.6 136.98 135.6 136.12 7700
12/13/2012 136.5 136.74 135.65 135.98 10900
12/12/2012 137 137 136 136.48 10200
12/11/2012 136 137 135.2 136 13200
12/10/2012 136 137 136 136.36 7000
12/7/2012 137.8 137.8 136 136.09 7300
12/6/2012 137 137.9 136.5 136.84 14900
12/5/2012 137.7 138.99 136.15 136.99 21000
12/4/2012 136.11 137.43 136 137.01 4900
12/3/2012 138.99 138.99 136.21 137.08 12800
11/30/2012 136.99 139.95 136.01 136.98 38400
11/29/2012 135.05 136 134 135.67 11400
11/28/2012 136.02 137 135.73 136.01 34800
11/27/2012 135.01 137 135 136.13 100100
11/26/2012 135.99 136.25 135 135.05 8500
11/23/2012 133.99 136.99 133.99 134.43 6800
11/22/2012 135.5 135.5 133.85 134.43 34600
11/21/2012 139 139.4 135.53 135.93 34400
11/20/2012 130.17 137.06 130.17 137.06 135800
11/19/2012 131.5 131.5 130 130.54 23700
11/16/2012 132.34 132.34 131.5 131.5 1800
11/15/2012 132.1 132.1 130.35 130.58 16300
11/14/2012 131.31 132.78 130.01 132.1 15300
11/13/2012 131.55 133.8 131.25 131.59 17300
11/12/2012 132.01 132.34 131.25 131.53 9100
11/8/2012 132.75 133.9 132.26 132.64 10100
11/7/2012 132.11 133.5 132.11 132.91 7700
11/6/2012 133.83 134.95 132 132.04 14600
11/5/2012 134.1 134.19 132 132.65 34600
11/2/2012 136.9 136.9 131 132.87 31200
11/1/2012 134 135.9 134 135.03 8100
10/31/2012 135 135 133 134.09 6200
10/30/2012 134 134 132.41 132.99 1700
10/25/2012 134.09 135 133.1 133.84 124700
10/24/2012 134.7 135 134 134.09 118700
10/23/2012 135.5 136 133.5 134.9 27600
10/22/2012 136.02 136.5 135 135.13 6800
10/19/2012 135 137.06 134.55 136.03 23600
10/18/2012 139 140 134.1 134.47 40600
10/17/2012 141 143.5 139.4 140.48 82300
10/16/2012 143.39 143.39 140 141.18 29500
10/15/2012 141.1 143.4 140 141.52 31700
10/12/2012 144.2 144.89 141.6 142.02 32800
10/11/2012 143.9 146.5 143.9 144.26 38500
10/10/2012 145.35 148.5 144 144.88 155800
10/9/2012 142 146.95 140.25 144.53 248700
10/8/2012 146 146 140.1 141.18 48000
10/5/2012 146.05 148 143.12 145.07 199900
10/4/2012 140 144.98 140 144.98 303500
10/3/2012 131.65 138.08 130.35 138.08 207600
10/2/2012 129.01 133 129.01 131.51 26000
10/1/2012 130.4 131.25 129 130.21 16500
9/28/2012 127 132.5 127 129.54 55700
9/27/2012 126 127.65 125.98 127.25 21900
9/26/2012 127.49 128 125.51 125.69 14700
9/25/2012 127.5 128.24 127 127.13 4600
9/24/2012 128.05 128.5 127.5 127.65 11300
9/20/2012 129.7 130 127.91 128.12 14300
9/19/2012 128.5 130.35 128.5 129.43 12000
9/18/2012 130 130.45 129 129.77 11100
9/17/2012 129.9 131.4 129.01 129.23 9600
9/14/2012 131.99 132 129.15 129.5 25000
9/13/2012 133.6 134.18 131.5 131.52 17200
9/12/2012 134.99 137.5 133 133.86 73600
9/11/2012 135.35 137.75 133 133.76 43000
9/10/2012 140.9 144 137.7 138.3 126800
9/7/2012 133.99 139.09 133.99 139.09 317300
9/6/2012 126.17 132.47 126.17 132.47 204100
9/5/2012 120 126.17 120 126.17 86000
9/4/2012 121.5 121.5 119.8 120.17 13800
9/3/2012 121.55 122.99 121 121.26 15200
8/31/2012 122.49 122.5 121.05 121.31 11300
8/30/2012 119.6 122.25 119.15 121.18 34300
8/29/2012 119.75 120 118.6 119.5 11100
8/28/2012 118.03 120 118.03 119.83 29600
8/27/2012 118 118.5 117.6 118 21400
8/24/2012 118.88 119.75 117.5 118.36 13500
8/23/2012 119.5 119.5 115.68 118.04 104500
8/16/2012 124.95 126.1 119.11 121.76 51000
8/15/2012 122.11 125 122.11 124.95 10800
8/13/2012 128.7 130 124 124.2 41400
8/10/2012 122.99 128 122.99 127.72 36700
8/9/2012 122.68 122.75 120.55 122.01 7000
8/8/2012 121.1 121.1 120.5 121 6400
8/7/2012 120.01 121.2 120 120.4 400
8/6/2012 121.17 121.5 120.5 121.32 11800
8/3/2012 118.5 122 118.5 121.17 15200
8/2/2012 121.02 121.49 115 118.86 40700
8/1/2012 126.5 126.5 120.8 120.96 31500
7/31/2012 125 125 123.57 124 18700
7/30/2012 127 127 124.2 124.49 23100
7/27/2012 126.75 126.99 126 126 4000
7/26/2012 127.1 128.25 126.6 126.76 18500
7/25/2012 126.4 127.9 126.4 126.79 4000
7/24/2012 126.2 127.05 126.2 127 15200
7/23/2012 127 127.99 126.95 127 15800
7/20/2012 130.5 130.5 128.02 128.64 6938
7/19/2012 131.9 131.9 128.31 129.03 4404
7/18/2012 129.5 130.03 128.92 130 21508
7/17/2012 130.2 130.2 129 129.05 10338
7/16/2012 130.39 130.39 129 130 8154
7/13/2012 130.83 130.83 129.7 130.2 24333
7/12/2012 129.5 130.5 128.5 130 30045
7/11/2012 129.5 129.7 128 129.04 10823
7/10/2012 129.95 129.95 128.05 128.25 5138
7/6/2012 129.75 129.75 128 128.12 4381
7/5/2012 130.8 130.8 125.5 128.75 4052
7/4/2012 129 129 127.55 128.82 9697
7/3/2012 127.9 129.5 127.9 128.11 12463
7/2/2012 128.85 130 127.5 127.94 24972
6/29/2012 126.07 129.88 126 127.83 122848
6/28/2012 127.99 128 127 127.46 109715
6/27/2012 126.75 128 126.5 126.7 34978
6/26/2012 127 127.98 126 126.14 34720
6/25/2012 129.5 129.5 126.91 127.01 10645
6/22/2012 128.99 128.99 126.5 127.68 5971
6/21/2012 125.65 128.9 125.65 126.75 5210
6/20/2012 129.99 129.99 127.06 127.1 5731
6/19/2012 128.05 128.45 126 128.11 8648
6/18/2012 128.99 129 127 127.32 23473
6/15/2012 132.43 132.43 127.5 128.91 10487
6/14/2012 130 130.5 128.1 128.39 49002
6/13/2012 131.5 131.5 130 130.03 13755
6/12/2012 132.21 133 130 131.25 10771
6/11/2012 132.35 134.49 132.35 132.92 5867
6/8/2012 135.97 135.97 132 132.35 12036
6/7/2012 134.32 135.1 133.53 134 13945
6/6/2012 134.5 135.5 134 134.32 5888
6/5/2012 134.04 137 134 134.35 22316
6/4/2012 133.16 136.95 133 134.04 25051
6/1/2012 137 137 135 135.64 38939
5/31/2012 136 138.5 134.6 135.25 119258
5/30/2012 137 139 135 135.79 82809
5/29/2012 134.9 138 133 136.96 125173
5/28/2012 131.63 137.85 130 134 93984
5/25/2012 132 134.3 131 131.63 34221
5/24/2012 137.75 137.75 132 132.49 58614
5/23/2012 139.1 139.1 137.5 138.05 23243
5/22/2012 139.75 141.5 139 139.3 65051
5/21/2012 140.99 140.99 139 139.64 15966
5/18/2012 143 143 138.01 138.92 31798
5/17/2012 142.98 144.31 141.51 143 9043
5/16/2012 147 148.49 142.67 142.98 69677
5/15/2012 150 150 145 145.29 53511
5/14/2012 145.31 148.99 145 146.23 28009
5/11/2012 150.02 150.5 143 145 39951
5/10/2012 150.02 151.9 149.9 150.15 22812
5/9/2012 154 154 150.1 150.93 27156
5/8/2012 151.5 155.55 151 152.1 40337
5/7/2012 149.64 153.79 147 151.98 53670
5/4/2012 147.19 149.85 146.22 146.82 38459
5/3/2012 145.5 150.27 145 147.19 279697
5/2/2012 146.95 146.95 142.65 143.12 46866
4/30/2012 148.87 150.1 145.01 145.55 20270
4/25/2012 152.44 152.48 150.21 150.77 34416
4/24/2012 150.51 152 150 150.78 22200
4/23/2012 152.5 152.98 150 150.95 36434
4/20/2012 153.3 153.9 152.25 153.41 19999
4/19/2012 154 155.3 152.05 153.99 9589
4/18/2012 155 155 153.76 154.28 5352
4/16/2012 155 156 153 154.07 12901
4/13/2012 157 157.7 153 154.08 35867
4/12/2012 157.82 158 153.43 154.6 26483
4/11/2012 160.07 161 157.02 157.82 29870
4/10/2012 161.09 162.89 159.7 160.07 12266
4/9/2012 161.8 163.65 160 161.09 18331
4/6/2012 162.76 163.8 161.54 161.8 27896
4/5/2012 164.9 165.2 162.5 162.76 42987
4/4/2012 167.89 167.89 164.5 164.95 76702
4/3/2012 201.2 201.65 199.5 200.47 38629
4/2/2012 203.85 203.9 199 199.65 46640
3/30/2012 203.85 204 201.3 202.38 44623
3/29/2012 202.93 204.9 201.5 203.18 11906
3/28/2012 202.44 204.5 201.15 202.93 21822
3/27/2012 201 203.9 201 202.44 14863
3/26/2012 203.76 204.25 202 202.81 12914
3/22/2012 204 206.7 203 203.76 9259
3/21/2012 209 209 203.31 203.31 25182
3/20/2012 205 205 200 204.42 28185
3/19/2012 205.25 208.74 199.94 202.38 24768
3/16/2012 208 211 204 205.22 52105
3/15/2012 200.5 209 200.5 207.94 104015
3/14/2012 197.95 202 195 200.4 51959
3/13/2012 197.4 197.4 195 195.55 20333
3/12/2012 197.99 197.99 195 195.69 28331
3/9/2012 199 199 195.5 195.78 26255
3/8/2012 199 199.3 195.25 197.42 66087
3/7/2012 194.5 202.97 191.1 201.39 243157
3/5/2012 193 195 192.01 193.14 28544
3/2/2012 193 193.5 191.1 192.5 11195
3/1/2012 193.75 193.9 191 192.29 14787
2/29/2012 194 194 192 193.48 6913
2/28/2012 192.75 193 192.25 192.75 4439
2/27/2012 195.5 195.5 192 192.83 6089
2/24/2012 195 195 192.31 193.55 7185
2/23/2012 195.99 195.99 192.02 192.77 4866
2/22/2012 196.99 196.99 192.5 194.62 2577
2/21/2012 191.9 193.02 191.9 193.02 2798
2/20/2012 195.5 195.5 190 190.27 14814
2/17/2012 193.6 194.87 193 193.07 7724
2/16/2012 197 197 191 191.72 10836
2/15/2012 194 194 193 193.14 4568
2/14/2012 195.97 195.97 193.71 194 8879
2/13/2012 196 196 193.05 194.64 6578
2/10/2012 190.01 200 190.01 195.48 3569
2/9/2012 200.95 200.99 193.01 196 6743
2/8/2012 201.99 201.99 195.35 198.11 1012
2/7/2012 196.01 199.5 196.01 199.35 875
2/6/2012 202.99 202.99 190.1 198.97 4668
2/3/2012 199.5 199.5 190.11 196.99 999
2/2/2012 202.99 202.99 195.8 195.98 2834
2/1/2012 200 200 195.15 196.69 4225
1/31/2012 201 201 196.01 196.42 4675
1/30/2012 202.9 202.9 197 197.72 3551
1/27/2012 201.5 202.25 200 201.05 1159
1/26/2012 202.99 202.99 200 201.46 8662
1/25/2012 205.5 205.5 201 201 2217
1/24/2012 201.5 202 200.01 201 14821
1/23/2012 203.99 203.99 198.3 201.08 33362
1/20/2012 200 200 195.5 197.2 13110
1/19/2012 199.7 199.7 193.15 194.32 865
1/18/2012 195.15 197.48 195.15 196.77 312
1/17/2012 199.9 199.9 195.9 196 3625
1/16/2012 202 202 191.5 198.98 4751
1/13/2012 197.98 197.98 192.05 194.03 718
1/12/2012 199 199 192 192 842
1/11/2012 194.93 194.93 191.01 191.14 270
1/10/2012 192.4 192.5 192 192 4216
1/9/2012 193.5 195.97 192 192.53 1908
1/6/2012 191.2 193.49 191.2 192.76 1500
1/5/2012 192 193.5 192 192.59 1426
1/4/2012 192.39 193.99 191.05 193.53 1462
1/3/2012 190.5 193 190.5 192.39 1407
1/2/2012 188.5 190.5 188.5 190.5 850
12/30/2011 190 190.5 189.5 190.28 660
12/29/2011 194 194 190 191 10734
12/28/2011 191.98 192.2 190 190.59 1550
12/27/2011 190 193 190 192.89 3867
12/26/2011 192.9 192.9 186.56 190 1063
12/23/2011 188.21 190 188.21 189.86 1112
12/22/2011 196.8 196.8 189.05 189.89 1264
12/21/2011 189.05 190 188.5 188.71 547
12/20/2011 191.06 193 187.1 190.27 4697
12/19/2011 195.49 195.49 190 191.06 3715
12/16/2011 186.25 191 186.25 190 2085
12/15/2011 192.8 192.8 190 191.43 693
12/14/2011 192.48 193.95 190 192.93 15672
12/13/2011 192.33 201.74 189.1 189.41 8707
12/12/2011 193.33 195 192 192.33 2031
12/9/2011 196.99 195 193 193.33 2867
12/8/2011 194.05 203 192 196.99 457
12/7/2011 195.84 195.9 191 194.05 1741
12/2/2011 196.7 196.51 191 195.84 1379
12/1/2011 196.7 203.98 197 196.7 115
11/30/2011 196.56 199.99 196.4 196.7 326
11/29/2011 199.21 200.99 196 196.56 2152
11/28/2011 196 205.79 193 199.21 6745
11/25/2011 196.5 197.97 196 196 1837
11/24/2011 196 197.6 196 196.5 554
11/23/2011 197.04 197.1 194 196 9505
11/22/2011 195.09 197.25 195 197.04 2010
11/21/2011 195.82 196.01 195 195.09 1694
11/18/2011 196.5 204.99 195.25 195.82 3662
11/17/2011 197.38 197.99 196.5 196.5 2959
11/16/2011 198.81 199.79 196 197.38 7400
11/15/2011 197.75 199 195 198.81 1982
11/14/2011 198.03 198 197.11 197.75 1050
11/11/2011 197.98 199.99 196.11 198.03 4704
10/31/2011 196.25 198.9 190.55 195.51 23835
10/28/2011 194.09 197.94 194 196.25 11074
10/27/2011 197.08 198.5 194 194.09 2935
10/26/2011 199.88 202 196 197.08 10421
10/25/2011 206.91 203.95 197.25 199.88 10445
10/21/2011 217.8 213.98 206.91 206.91 12724
10/20/2011 216.45 218.8 217 217.8 411
10/19/2011 216.31 217.5 215.5 216.45 3575
10/17/2011 219.4 221.94 215.5 218.56 7292
10/14/2011 217.49 220.5 215 219.4 19352
10/13/2011 221.02 222 215.1 217.49 5652
10/11/2011 223.84 226.75 221.25 221.64 17026
10/10/2011 223 227 223.61 223.84 8935
10/7/2011 222.98 225 220.4 223 3231
10/6/2011 224.02 226.9 222.26 222.98 612
10/5/2011 225.78 229 223.25 224.02 11785
10/4/2011 217.98 226 219.01 225.78 22730
10/3/2011 219.27 223 217.8 217.98 6400
9/30/2011 214.6 221 213.5 219.27 20925
9/29/2011 216.89 219 214.5 214.6 2432
9/28/2011 213.93 219 210.1 216.89 10688
9/27/2011 206.09 214.01 207.5 213.93 23822
9/26/2011 211.06 212.6 203.5 206.09 5896
9/23/2011 208.14 213 203.5 211.06 6056
9/22/2011 211.13 213.45 208.13 208.14 1622
9/21/2011 208.57 213.99 209.1 211.13 7556
9/20/2011 208.31 209.5 207.21 208.57 1035
9/19/2011 209.24 212 208.11 208.31 3487
9/16/2011 207.5 214.8 203.5 209.24 1910
9/15/2011 210.15 211 206 207.5 4706
9/14/2011 203.59 210.98 202 210.15 12873
9/13/2011 205 208 201.01 203.59 2486
9/12/2011 207.15 207 203 205 2245
9/9/2011 208.02 208 207 207.15 1315
9/8/2011 205.45 210 205 208.02 12200
9/7/2011 203.33 206.5 203.1 205.45 7770
8/30/2011 203.96 205.95 203.8 205 1001
8/29/2011 204.97 207.98 201.03 203.96 759
8/25/2011 207.32 209.88 204 204.97 2992
8/24/2011 206.07 208.01 205.57 207.32 5581
8/23/2011 205.07 206.5 202 206.07 4327
8/22/2011 206.38 211.98 204.8 205.07 8100
8/19/2011 217.24 214.95 206.38 206.38 15533
8/18/2011 228.67 229 217.24 217.24 47836
8/17/2011 226.96 231 226 228.67 13149
8/16/2011 218.88 229.82 218 226.96 21762
8/15/2011 216 220 216.5 218.88 4523
8/12/2011 217.53 222 215 216 2862
8/11/2011 209.57 220 212 217.53 9576
8/10/2011 202.14 212 206.99 209.57 3793
8/9/2011 211.13 215 202 202.14 2967
8/8/2011 205.23 215 195.25 211.13 10589
8/5/2011 214.62 210 203.89 205.23 11124
8/4/2011 211.7 216 208 214.62 1885
8/3/2011 215.47 215 211.08 211.7 2377
8/2/2011 219.98 218.5 215 215.47 15070
7/28/2011 220.2 220 218.15 218.98 3478
7/27/2011 222.5 223.99 220 220.2 7573
7/26/2011 224.01 224.69 222.05 222.5 4000
7/25/2011 224.04 225 223.25 224.01 4550
7/22/2011 223.14 225.5 224 224.04 3364
7/21/2011 223.94 225 222.9 223.14 7915
7/20/2011 223.91 224.47 223.11 223.94 3682
7/19/2011 224.42 223.99 222.5 223.91 6212
7/18/2011 222.43 224.75 220 224.42 5000
7/15/2011 221.5 226.9 222.03 222.43 5084
7/14/2011 221.5 221.51 221.25 221.5 1537
7/13/2011 221.01 223 221.01 221.77 947
7/12/2011 223.9 223.9 220 221.57 2954
7/11/2011 224.94 224.94 221 223.69 3712
7/8/2011 224.99 225.65 223 224.03 4454
7/7/2011 227.41 227.41 225.05 225.53 1310
7/6/2011 228.89 228.89 226.15 226.44 1545
7/5/2011 226.68 228.5 225 226.52 114988
7/4/2011 225 225 220 224 9396
7/1/2011 226 226 224 225 1925
6/30/2011 227 228.1 224.25 225.01 19963
6/29/2011 225.3 233 223.65 227.93 13420
6/28/2011 224.02 226.9 222 226.44 10731
6/27/2011 225.25 227.5 223 226.88 13948
6/24/2011 226.01 226.01 225.75 225.8 808
6/23/2011 226.5 227 225 226.78 10394
6/22/2011 225.1 226.99 223.25 225 4920
6/21/2011 226 226 223.99 225.08 601
6/20/2011 225.55 226 223 223 5817
6/17/2011 225.9 229 223 227.95 36930
6/16/2011 222.25 223.5 222.25 223.27 1657
6/15/2011 223 223 222.27 222.28 4602
6/14/2011 223 224.98 222 222.38 3550
6/13/2011 226 226 223 224.5 3895
6/10/2011 225.88 226.1 225.88 226.01 4727
6/9/2011 226.89 226.89 224.1 224.15 4390
6/8/2011 225 228 224.6 227.56 17820
6/7/2011 226 227.5 225 225.87 12140
6/6/2011 226.25 226.95 223.95 225.14 10343
6/3/2011 227.9 229 226 227.94 8927
6/2/2011 227.06 227.51 226 227.42 12393
6/1/2011 225.8 228.9 225.8 228.33 28084
5/31/2011 228.5 228.5 223 225.02 6302
5/30/2011 229 229 224.75 225.89 11598
5/27/2011 231 231 224.1 224.82 17674
5/26/2011 224.94 230.5 222.7 229.13 39884
5/25/2011 218.5 221.5 216.01 220.78 26465
5/24/2011 215 217 214.02 216.52 9447
5/23/2011 212 215 210.1 214.87 4499
5/20/2011 213 215 212.5 214.25 14100
5/19/2011 212.99 213.5 212 213 36763
5/18/2011 209 213.87 209 212.21 30856
5/17/2011 210.5 210.5 208.5 209.12 4430
5/16/2011 211 211 208 208.06 7147
5/13/2011 210 210.95 209.1 209.33 4081
5/12/2011 209.53 210.07 209.53 209.6 4349
5/11/2011 210.39 213 209.31 212.07 8511
5/10/2011 208.51 210.4 208 210.39 11032
5/9/2011 213 213 209 209.58 4880
5/6/2011 213 213 208 209.55 8939
5/5/2011 211.4 211.4 209 210 15056
5/4/2011 211.8 211.8 207.5 210.2 19506
5/3/2011 211 211 209 210.05 19695
5/2/2011 212.98 212.98 210.1 210.15 5186
4/29/2011 213 213 210 210.76 9138
4/28/2011 212.99 212.99 210 212.15 10306
4/27/2011 211.99 212.25 210.55 210.71 8879
4/26/2011 210.05 211.45 210 210.28 7107
4/25/2011 210.5 211.39 210.01 210.91 6981
4/22/2011 213 213 210 210.81 14374
4/21/2011 212 212 209.05 211.94 15005
4/20/2011 211 211.73 208.05 210.53 17169
4/19/2011 208.01 208.95 207.21 208.2 2839
4/18/2011 211.4 211.4 207 209.4 17545
4/15/2011 209.01 210.4 207.5 208.89 15232
4/14/2011 211.9 211.9 208.16 209.1 8630
4/13/2011 212 212 208 209.63 41745
4/12/2011 210.01 211 209.25 210.71 8405
4/11/2011 212.97 212.97 210 210.56 10218
4/8/2011 211.3 211.9 210.01 210.78 5554
4/7/2011 209.96 211.5 208 210.7 46037
4/6/2011 211 211 208 208.04 9377
4/5/2011 209.89 211.49 206.1 209.94 18288
4/4/2011 207.27 209.99 203 207.38 23757
4/1/2011 217 217 214.06 215.27 25559
3/31/2011 217.9 217.9 214 215.22 17107
3/30/2011 215.02 217.5 215 215.71 8395
3/29/2011 214.99 215.6 214 215.02 12346
3/28/2011 208.33 214.5 208 212.19 57347
3/25/2011 209.95 209.95 207.9 208.59 4495
3/24/2011 207.95 208.3 206.5 207.86 5452
3/22/2011 207.99 207.99 206.15 207.62 3610
3/21/2011 207.99 208.8 203 207.18 11371
3/18/2011 210 210 204.2 205.15 3546
3/17/2011 208.5 208.5 203.1 205.73 3643
3/16/2011 205.84 205.84 202.16 203.88 7351
3/15/2011 205.01 206 201 203.66 11021
3/14/2011 209 209 205.03 205.68 10814
3/11/2011 209.9 210.2 208 208.28 7432
3/10/2011 211 211 208.11 209.95 5332
3/9/2011 207 210.98 206.99 210.07 86482
3/8/2011 207.75 207.75 203.1 206.09 35404
3/7/2011 202.98 207.25 197 205.06 157972
3/4/2011 205.9 205.9 192.67 199.65 300147
3/3/2011 204.79 204.85 202 202.81 43292
3/2/2011 202.99 202.99 199.51 201.72 13135
3/1/2011 198.05 202 197.99 200.84 25367
2/28/2011 197 197 190.01 195.29 16926
2/25/2011 200 200 186.83 193.67 45775
2/24/2011 198 201.9 195.15 196.66 24584
2/23/2011 206.5 206.5 195.02 197.5 16129
2/22/2011 207.5 208 202 202.09 17951
2/21/2011 206.06 207 205.1 205.51 8813
2/18/2011 209.99 209.99 206.01 206.35 8181
2/17/2011 210 210 206.01 207.93 8261
2/15/2011 210 212.3 209 210.49 9578
2/14/2011 211.5 211.5 206 207.26 17415
2/11/2011 215 215 206 207.27 19578
2/10/2011 216.9 216.9 213 214.68 21829
2/9/2011 217.99 217.99 210.25 214.58 11385
2/8/2011 215.97 215.97 212 214.52 32857
2/7/2011 218 218 213.25 214.59 13273
2/4/2011 218.99 218.99 214 215.11 68689
2/3/2011 207 214.56 206 214.56 80501
2/2/2011 210 210 202 204.35 29891
2/1/2011 210.5 211 205.9 208.66 66016
1/31/2011 214.1 216 210 210.91 94713
1/28/2011 211 211.48 209.15 210.17 14990
1/27/2011 214.8 214.8 209 209.51 25794
1/26/2011 215.9 215.9 211.6 212.13 12482
1/25/2011 215.79 215.79 214 214 6700
1/24/2011 217.99 217.99 213.75 214.17 33177
1/21/2011 216.97 220 215.5 215.81 30979
1/20/2011 219 219 212.75 215.39 93204
1/19/2011 218.1 219.95 213.5 217.33 139950
1/18/2011 219.9 222 217.2 217.68 61238
1/17/2011 212.15 218.2 212.15 217.64 148136
1/14/2011 207 215 207 211.54 291342
1/13/2011 206.99 208 204.5 205.66 160421
1/12/2011 207.5 208 205 205.19 75586
1/11/2011 207.01 207.97 206.27 207 12927
1/10/2011 208.99 209.25 206.5 206.77 36935
1/7/2011 206 208 206 206.9 44770
1/6/2011 208.74 208.74 206 207.05 52168
1/5/2011 207 208 204.75 205.55 16937
1/4/2011 204 207.44 202.24 206.95 65828
1/3/2011 207 207 200 202.09 52951
12/31/2010 207.65 208.8 207.65 208.22 15705
12/30/2010 209.8 209.8 207.01 207.36 66564
12/29/2010 208.45 208.45 205.74 207.73 39185
12/28/2010 208.01 208.45 206 206.18 14217
12/27/2010 209.89 209.89 207.9 208.91 18908
12/24/2010 209 209 206 207.56 19822
12/23/2010 208.95 208.95 206.01 207.47 8064
12/22/2010 206.99 208.4 205.15 207.95 31948
12/21/2010 207 207 204 205.53 23866
12/20/2010 205 207.89 205 205.5 37563
12/15/2010 202 204.7 199.5 204.16 85640
12/14/2010 201 202.8 199 200.4 29785
12/13/2010 199.9 200 198.5 199.76 6883
12/10/2010 199.75 199.75 198 198.5 6583
12/9/2010 199 200.9 198.3 198.54 8673
12/8/2010 198.99 200.99 198.02 199.58 60240
12/7/2010 198 200 197.8 198.31 4680
12/6/2010 198.9 201 197 199.79 41399
12/3/2010 197.35 198.87 197 197.74 20327
12/2/2010 195 198.9 195 196.84 24824
12/1/2010 204.4 204.4 194 195.69 88992
11/30/2010 200.01 203.99 199.05 202.53 68222
11/29/2010 203 203 198.12 200 4407
11/26/2010 201 204 198.26 201.34 22408
11/25/2010 200.5 200.5 198 198.1 7746
11/24/2010 199.94 201.99 198 199.13 27368
11/23/2010 202.99 202.99 198 198.68 15032
11/22/2010 199 201.35 197.51 200.82 30219
11/16/2010 198.99 200.94 197.25 197.81 8688
11/15/2010 196.5 198.5 196 197.1 19155
11/12/2010 200 200 195.5 196 27402
11/11/2010 199 199 196.99 197.01 10701
11/10/2010 199 199.51 197 197.29 29805
11/8/2010 200.04 203.89 198.1 198.76 75315
11/5/2010 196 201.95 192.5 200.04 171269
11/4/2010 193.87 195 190 194.49 41663
11/3/2010 191.45 199.8 190 191.32 111848
11/2/2010 191.45 191.45 191.45 191.45 20548
11/1/2010 185.5 185.5 182.15 182.34 5343
10/29/2010 185.67 185.67 182.05 182.62 7937
10/28/2010 186 186 182.8 182.99 14639
10/27/2010 184.99 184.99 182.7 183.12 16515
10/26/2010 184.98 184.98 183.5 183.66 12778
10/25/2010 189 192 183.27 183.62 96616
10/22/2010 196 197 185 188.49 107988
10/21/2010 194.5 195.5 193.05 193.92 12483
10/20/2010 194.7 194.7 193.01 193.11 4084
10/19/2010 196 196 193.26 193.46 6746
10/18/2010 196.98 196.98 193.6 194.38 35293
10/15/2010 195.5 195.5 193.55 194.25 10281
10/14/2010 196 196.5 194 194.23 19446
10/13/2010 195 197 193.01 194.94 102834
10/12/2010 195.9 195.9 193 193.32 9326
10/11/2010 197 197 194 194.04 10748
10/8/2010 194.99 195 193.2 193.91 24292
10/7/2010 195 195 192.75 193.45 19010
10/6/2010 193 193 191.1 191.91 12385
10/5/2010 193.05 193.05 192 192.72 10584
10/4/2010 195 195.5 192.1 192.92 5769
10/1/2010 194.83 194.83 192.6 193.17 3242
9/30/2010 194 194 190 192.45 14269
9/29/2010 194 194 192 193.02 4208
9/28/2010 193.99 194 191 192.12 3483
9/27/2010 188 193 188 192.96 7734
9/24/2010 194.5 194.5 190.6 191.31 1700
9/23/2010 194.9 194.9 191.5 192.02 4204
9/22/2010 195.5 195.5 191.5 192.51 7286
9/21/2010 197 197 194 194 4062
9/20/2010 198.9 198.9 194.75 195.84 4926
9/17/2010 193.98 197 190 195.01 13967
9/16/2010 196.99 196.99 193 193.51 10087
9/15/2010 195.7 195.75 194 194.42 11023
9/14/2010 198 200.4 196.1 197.95 32205
9/9/2010 201 201 191.3 194.25 6623
9/8/2010 197.99 197.99 192.61 197.19 9386
9/7/2010 192.5 193.89 191.02 192.68 1299
9/6/2010 198.88 198.88 191.22 192.02 1629
9/3/2010 194 196.75 192 192.78 3850
9/2/2010 196.99 198.49 194.25 194.3 5658
9/1/2010 197.8 197.8 194 194.53 4741
8/31/2010 195 200.5 194 196.45 19087
8/30/2010 198 198 192.41 193.95 7329
8/27/2010 193 194.9 192.01 193.69 1251
8/26/2010 196.35 199.25 192 193.55 34403
8/25/2010 206 206 195.6 196.3 29819
8/24/2010 214 214 205 205.57 5969
8/23/2010 215.2 215.2 208 209.08 12132
8/20/2010 215.2 215.2 211.02 213.42 2302
8/19/2010 214.9 214.98 211 214 18562
8/18/2010 218 220 211 211.7 51359
8/17/2010 220 222.5 215.28 220.69 17034
8/16/2010 228 228 215 218.61 40137
8/13/2010 232 232 219.51 225.5 750
8/12/2010 229 229 224.25 224.57 1309
8/11/2010 233 233 225 225.56 14192
8/10/2010 236.95 236.95 222 226.21 18012
8/9/2010 237 237 228 228.31 15184
8/6/2010 237 237 230.5 233.88 13634
8/5/2010 237.5 237.55 235.11 235.86 11593
8/4/2010 236.75 238 235 235.52 21956
8/3/2010 236.4 237 234 234.47 5245
8/2/2010 244 244 231.99 234.5 66654
7/30/2010 236.95 241 235.01 239.37 41950
7/29/2010 238.5 238.5 234 235.23 12133
7/28/2010 235 237 234 236.06 13752
7/27/2010 234.95 234.95 221.5 233.96 4194
7/26/2010 237.9 237.9 232 232.01 7182
7/23/2010 234.5 235.5 231 234.74 49688
7/22/2010 231.8 232.25 230.99 231.68 9369
7/21/2010 231.94 232.9 229.99 230.91 13942
7/20/2010 233 233 227.15 231.03 3380
7/19/2010 233.4 233.4 231 231.37 7764
7/16/2010 236 236 228.1 231.84 2765
7/15/2010 236 236 230.11 231.15 18306
7/14/2010 231.6 232.5 230.02 232.13 37683
7/13/2010 231.25 231.25 229 229.59 11704
7/12/2010 229.99 232 228 228.72 20924
7/9/2010 229.9 229.9 227.5 228.21 21555
7/8/2010 232.95 232.95 226.27 227.91 19418
7/7/2010 234.99 234.99 218.1 228.9 150126
7/6/2010 232 232 225 227.37 39737
7/5/2010 220 232 220 228.47 2197
7/2/2010 240.45 240.45 224 228.05 1328
7/1/2010 233 233 229 229 5179
6/30/2010 234.9 234.9 228 229.61 12121
6/29/2010 235.9 235.9 227 229.58 3305
6/28/2010 239.5 239.5 227.4 228.72 17817
6/25/2010 246.9 246.9 225.01 232.24 32942
6/24/2010 237.74 237.99 235.01 235.93 19072
6/23/2010 239.98 239.98 235.25 235.92 11105
6/22/2010 241.5 241.5 234 237 14199
6/21/2010 240.99 240.99 237.01 237.04 6078
6/18/2010 239.9 239.9 235.51 237.02 25677
6/17/2010 238.99 242.98 232.1 237.32 14999
6/16/2010 236.98 238 230 236.73 41933
6/15/2010 235 237 229.25 230.1 25348
6/14/2010 243 243 228.2 232.37 23837
6/11/2010 244.49 244.49 231 237.22 4537
6/10/2010 242.99 242.99 236 237.5 15507
6/9/2010 243 243 239.5 241.22 7592
6/8/2010 243.99 244 239 240.28 11223
6/7/2010 241 242.85 230.01 240.98 13542
6/4/2010 240 241.47 236 238.84 28757
6/3/2010 241.5 242 233.51 239.52 12489
6/2/2010 233.99 239 226 236.23 28877
6/1/2010 240 240 225 227.93 72215
5/31/2010 245 245 233 235.09 10906
5/28/2010 246.99 246.99 234.35 237.12 23986
5/27/2010 237 241.9 235.1 237.04 12817
5/26/2010 238.5 246.66 231.1 241.14 33745
5/25/2010 249.95 249.95 231.79 234.96 119841
5/24/2010 245 247.9 240.8 243.98 19939
5/21/2010 252.5 252.5 245 248.09 22030
5/20/2010 251.35 251.86 249.5 251.54 10331
5/19/2010 249.61 252 248.5 251.09 26678
5/18/2010 249.95 253 248.5 251.55 11415
5/17/2010 258 258 249 249.89 20295
5/14/2010 257 257 254 254.33 3935
5/13/2010 258 258 254.28 255.54 9222
5/12/2010 253.6 255.75 251.5 253.94 18961
5/11/2010 259.9 259.9 254 254.98 22719
5/10/2010 257.9 257.9 253 255.01 12999
5/7/2010 263 263 255 255.88 34798
5/6/2010 258.17 262.55 258.17 261.61 20394
5/5/2010 257.98 260 254 258.17 43921
5/4/2010 253.31 256.85 250 256.06 28177
5/3/2010 255 258.95 251.05 252.03 34294
4/30/2010 264.2 264.2 252 257.83 32947
4/29/2010 266.89 266.89 259.5 260.54 21094
4/28/2010 266.7 266.7 262.3 264.94 29965
4/27/2010 267.39 267.39 265 265.84 22761
4/26/2010 267.85 267.85 264.06 265.69 22279
4/23/2010 265.01 268 264.5 264.95 66148
4/22/2010 280.49 280.5 264.84 265.5 255084
4/21/2010 282 282 277 278.77 44428
4/20/2010 283 285 281 281.68 72925
4/19/2010 283.9 283.9 281 281.43 26736
4/16/2010 286 286 281.5 282.12 57362
4/15/2010 284.84 284.85 283.01 283.58 30824
4/14/2010 283.5 283.94 281.84 283.54 20831
4/13/2010 287.5 287.5 281.82 282.16 69422
4/12/2010 289.9 289.9 284.9 285.23 60302
4/9/2010 284.5 289.6 284 289.05 186303
4/8/2010 284.8 285 281.08 284.08 89884
4/7/2010 279.4 283 279.4 282.31 88080
4/6/2010 282.9 283.2 278.5 279.58 86586
4/5/2010 282.33 285.05 280.67 281.44 109368
4/2/2010 304 308.45 302.25 307.33 292690
4/1/2010 302.3 306.1 302.1 302.89 214787
3/31/2010 300.51 303 300.51 301.09 83988
3/30/2010 301.8 304 299.5 300.12 113065
3/29/2010 303.49 304.9 300.05 300.79 96499
3/26/2010 297.05 304.5 297.05 302.62 267001
3/25/2010 298 300.49 297 298.28 189129
3/24/2010 292.9 298 292 297.39 230420
3/22/2010 289.5 292.35 289.5 291.89 53540
3/19/2010 291 291.5 289 289.56 41588
3/18/2010 291 292 288.1 289.78 52506
3/17/2010 292.49 293.5 289.5 289.9 143009
3/16/2010 291.5 294 289.25 290.84 148856
3/15/2010 291.9 293.85 290.01 291.2 129000
3/12/2010 286.75 292.88 286.5 290.13 373439
3/11/2010 284.59 287.5 283.5 285.55 167713
3/10/2010 284 285.25 282.95 283.64 69395
3/9/2010 284 284.5 283.01 283.44 258973
3/8/2010 282.2 285 282 283.74 91451
3/5/2010 275.9 283.2 275.9 281.66 449793
3/4/2010 283.5 285.7 268.01 273.01 392823
3/3/2010 284 288.95 280.5 282.11 257843
3/2/2010 275.51 282.01 274 280.42 122046
3/1/2010 280.25 282 272 275.62 56038
2/26/2010 279.2 281 278 280.25 23068
2/25/2010 281.11 282.5 279 280.09 49808
2/24/2010 283.01 285.5 281.1 281.74 44842
2/23/2010 286.01 286.06 282 283.61 50380
2/22/2010 281.6 289 281.6 285.5 255537
2/18/2010 281.55 284.4 281 282.46 63365
2/17/2010 279.1 282.99 279.1 281.1 42734
2/16/2010 274.5 280 274.5 278.78 21350
2/15/2010 280 280 271 277.52 23595
2/12/2010 280.3 283.5 280.3 281.66 35420
2/11/2010 282.51 283.9 280.75 281.17 22881
2/10/2010 282 285.5 282 282.45 80393
2/9/2010 280.51 285.45 280.51 282.13 91483
2/8/2010 280.15 283 280.15 280.98 41190
2/4/2010 281.7 285 281.25 282.28 128807
2/3/2010 281.9 283 280 280.42 63180
2/2/2010 281.5 287 280.5 281 279790
2/1/2010 282.5 284.5 280.05 282.96 88619
1/29/2010 282.22 283 279 280.58 51493
1/28/2010 286 286 276 280.9 76898
1/27/2010 278 287 278 284.9 201930
1/26/2010 281.75 284 277.5 278.79 91599
1/25/2010 285.89 288.9 280.05 280.05 214210
1/22/2010 279.5 286.8 276 282.5 162149
1/21/2010 279.99 283.9 277.5 278.48 229375
1/20/2010 281.96 284.8 277.5 279 221939
1/19/2010 280 284.85 280 281 101750
1/18/2010 286.9 286.9 279.58 280.1 146362
1/15/2010 279.49 287.5 278.6 283.99 441687
1/14/2010 280.4 282.89 276 277.24 201123
1/13/2010 273.5 284 273.05 279 585751
1/12/2010 275.45 277 270.16 272.01 398224
1/11/2010 259.89 271.29 258.56 271.29 645754
1/8/2010 254.99 261.6 253 257.51 447658
1/7/2010 256 256.3 253 254 130813
1/6/2010 254.9 257.99 254.4 255.2 134418
1/5/2010 252.8 257.25 250 254.5 120817
1/4/2010 252.9 252.9 248.05 250 31979
12/31/2009 253.75 253.75 250 250.35 19836
12/30/2009 251.5 254.5 250.11 253 59777
12/29/2009 247.52 252 247.52 251.75 12229
12/24/2009 248.9 251.99 248.7 250.2 34240
12/23/2009 250.7 252 247.25 248.51 7348
12/22/2009 247.95 252 245.01 251 27493
12/21/2009 247.5 247.5 244.04 246.05 7889
12/18/2009 247 248 244 244.89 12744
12/17/2009 243.01 249.5 243.01 245.05 17344
12/16/2009 249 249.25 246.11 247.05 16959
12/15/2009 246.99 250 245.02 246 31006
12/14/2009 244.85 248.5 242 247.2 31637
12/11/2009 245.49 245.49 240.12 242 14653
12/10/2009 245.49 245.49 243 243.99 5162
12/9/2009 245.5 245.5 241.05 243 14319
12/8/2009 245 245 238.1 239.5 20435
12/7/2009 244.5 244.5 240.55 243 8209
12/4/2009 247.88 247.88 242 243.01 13619
12/3/2009 245.89 246.9 244.5 244.5 10420
12/2/2009 249.45 249.45 241 246.01 23462
12/1/2009 245 249.98 245 246.25 30567
11/26/2009 245.15 248 245.15 247.5 6423
11/25/2009 248.75 249 246.61 247.69 6587
11/24/2009 251.9 251.9 247.1 248 8380
11/23/2009 249 249.89 247 248.75 9922
11/20/2009 253.7 253.7 248.12 248.6 29527
11/19/2009 250.9 253.99 248.65 252 31521
11/18/2009 252.49 252.49 248 249.4 15667
11/17/2009 250 254.9 248.9 251.4 66709
11/16/2009 247 251 245.1 249.5 50846
11/13/2009 245 246.25 243 245.5 18545
11/12/2009 245 248 242 242.2 15786
11/11/2009 241 245.9 237.5 244 82312
11/10/2009 249.89 249.89 238 240 23393
11/6/2009 246.9 249 243 245.98 38272
11/5/2009 248.49 252.8 242.5 247 89756
11/4/2009 243 248 242.11 245.2 32111
11/3/2009 244 245.01 231.05 242 53010
11/2/2009 252.47 252.47 237.55 237.55 146836
10/30/2009 251.43 255 249.51 250 64441
10/29/2009 256 256 250 251.6 27553
10/28/2009 259.85 263.95 251 255.4 48022
10/27/2009 264.9 264.9 259 260.74 66746
10/26/2009 259 265 258 263.8 41017
10/23/2009 262 266.4 259.03 259.03 46406
10/22/2009 263.45 264 257 261.8 58313
10/21/2009 262.1 264.8 259 260.01 58756
10/20/2009 261.5 274.38 260.21 268 156591
10/19/2009 272 274 261 262.25 111360
10/16/2009 276.01 280 270 270.1 206474
10/15/2009 275 282.85 274.5 276.01 406703
10/14/2009 261.1 273.08 261.1 273.08 403884
10/13/2009 260.7 262.2 258.6 260 45008
10/12/2009 260 261.95 257 259 42758
10/9/2009 265.5 268.98 260 260.98 182003
10/8/2009 269 270 263 264 44815
10/7/2009 271 272.98 268.56 268.99 127944
10/6/2009 270 273.98 270 271.12 29505
10/5/2009 272.8 274.5 269.05 270.98 105629
10/2/2009 263.2 273.75 262 273 80210
10/1/2009 268 269.95 263.5 264 24251
9/30/2009 271 272 265 265 26998
9/29/2009 262 273 261.25 270 54990
9/28/2009 280 280 268 268 63632
9/25/2009 281.99 284 276.5 278.89 178823
9/24/2009 271.9 282.88 270 280.33 308112
9/18/2009 266.01 271.25 265 269.41 202925
9/17/2009 260 269.3 259.99 265.03 354357
9/16/2009 257.01 262.8 257.01 259.2 165540
9/15/2009 265.8 265.8 254 258.8 143380
9/14/2009 260.98 272.11 259 269.61 542303
9/11/2009 257.89 262 257.89 259.16 107706
9/10/2009 256.5 258.5 253 256.83 108229
9/9/2009 245.5 256.66 245.5 256.11 162489
9/8/2009 251.5 251.5 241 245 208834
9/7/2009 252.45 254.5 246 251.33 296298
9/4/2009 250 252.5 250 251.71 53829
9/3/2009 251.5 253.98 245.5 248.77 220876
9/2/2009 257.9 259 245.9 251.87 205650
9/1/2009 259.99 262.98 253 254.28 223408
8/31/2009 254.4 260.5 254.4 257.06 142585
8/28/2009 253.45 255.5 252.5 254.4 66914
8/27/2009 252.49 255 251.26 252.13 61320
8/26/2009 251 253.5 249.5 251.1 46197
8/25/2009 256.99 257 251.06 251.06 82009
8/24/2009 247.6 255.5 247.6 254.61 168376
8/21/2009 243.5 248.9 242 247 157990
8/20/2009 244 245 240.75 244 108325
8/19/2009 244 248.5 242.55 243.1 259735
8/18/2009 245.5 246.88 237.01 238.8 77008
8/17/2009 250.5 250.5 243 243 95092
8/13/2009 250.4 253.99 248.01 248.75 176626
8/12/2009 249.24 255 248 250 297014
8/11/2009 245.8 251.9 242.01 249.5 386297
8/10/2009 241.34 244.49 240.2 243 228785
8/7/2009 238 242.4 237.15 239.95 212789
8/6/2009 240.89 241.8 235.1 236 145457
8/4/2009 232.99 236.9 230.75 234.75 184433
8/3/2009 231.5 232.99 228.25 231.9 22929
7/31/2009 228.29 231.2 225 229.28 43739
7/30/2009 228.49 228.49 225.5 226 17795
7/29/2009 232.9 232.9 225.95 226.25 48563
7/28/2009 231.7 233 229.5 231.11 16056
7/27/2009 236.66 236.98 231.5 231.57 17793
7/24/2009 236.94 236.94 231.1 235 100579
7/23/2009 236.9 237.45 234 235.99 41152
7/22/2009 236 238.5 234 234.26 203269
7/21/2009 231 238.5 229.15 234.75 276671
7/20/2009 227.01 235 226 231.5 282000
7/17/2009 228.95 229 222.9 225.29 258500
7/16/2009 233 236 223 227 476100
7/15/2009 233.7 234.25 230 230.2 61000
7/14/2009 232 238 229.5 231 115100
7/13/2009 227.9 232.5 225.35 229.12 110500
7/9/2009 226 227 223.01 223.2 25000
7/8/2009 224.5 226.95 223 223.01 15200
7/7/2009 223.5 230.48 223.5 226.5 76700
7/6/2009 228.64 228.65 225 226 17400
7/3/2009 231 231 226 226 43100
7/2/2009 227.99 234.79 227 230 166700
7/1/2009 226 227.6 224.01 227 15200
6/30/2009 227 227.49 223 224.01 9100
6/29/2009 226.5 226.5 224 225.25 9300
6/26/2009 222.8 228.4 222.49 223.45 44100
6/25/2009 221.01 222.9 219 221.5 23900
6/24/2009 223.99 224 220.11 221 4900
6/23/2009 223.5 224 222.05 222.05 7200
6/22/2009 228.99 229.8 223.5 224 3400
6/19/2009 225 226.5 223.5 223.55 2400
6/18/2009 226 233.45 224 224 36000
6/17/2009 227 227 224 226.5 7000
6/16/2009 220.9 228.5 217 223 33800
6/15/2009 227.99 227.99 220.8 220.9 4900
6/12/2009 224 225 223 224 5600
6/11/2009 222.96 225.66 222 223.5 21200
6/10/2009 223.5 224.9 221.5 222.15 6700
6/9/2009 219.99 225 218.01 224 29800
6/8/2009 224.98 224.98 217.55 217.8 6300
6/5/2009 215.45 220 215.31 219.99 12000
6/4/2009 219.9 219.9 210.2 215 6900
6/3/2009 220.9 221.45 215.05 215.5 19100
6/2/2009 224.9 224.9 219 219 18700
6/1/2009 229 229 223 223.02 16800
5/29/2009 227.5 232 225.11 226.5 41500
5/28/2009 225.9 227.85 224.6 226.5 24300
5/27/2009 225 228.5 223.1 226 34400
5/26/2009 224 227.5 220 223.11 62200
5/25/2009 219 225 217 222 76700
5/22/2009 213.8 218.83 212.5 218.83 101800
5/21/2009 211.5 211.5 206.15 208.49 16800
5/20/2009 215.99 215.99 208 210.99 21500
5/19/2009 217 217 212 212.5 7900
5/18/2009 214 214.5 210 212.01 26500
5/15/2009 215 215 209.02 212.48 16500
5/14/2009 211 211.2 208 209.01 13300
5/13/2009 216.5 220 210 210 99000
5/12/2009 208.55 216 207 215 91500
5/11/2009 206 210.5 205.07 206 20100
5/8/2009 213.5 213.5 204.76 206 187800
5/7/2009 213.5 218.5 213.5 216.5 10900
5/6/2009 221.49 225 210 214 78900
5/5/2009 220 222 218.1 218.11 5500
5/4/2009 232 232 220 220 13600
4/30/2009 225 226 218.06 223 26000
4/29/2009 232 234 227 227 15600
4/28/2009 228 232.5 227 232 32400
4/27/2009 240 242.9 228.11 228.11 57800
4/24/2009 224 239.62 216.8 239.62 103400
4/23/2009 237 244.7 228.03 228.03 78600
4/22/2009 248.51 250 239 239.9 95100
4/21/2009 254.01 259 248 248.1 111900
4/20/2009 244 255.24 244 254 185900
4/17/2009 246.5 248 238 245 106800
4/16/2009 244 248.4 240 240 138400
4/15/2009 248 249 239 242.1 115100
4/14/2009 263.99 263.99 244.24 246 326700
4/13/2009 247.5 257.09 247.5 257.09 228700
4/9/2009 231 241 230.01 235.05 44700
4/8/2009 242 244.45 236 236.1 93400
4/7/2009 246.5 252 239 242.5 318400
4/6/2009 249 249.2 242 245.15 110600
4/3/2009 246.99 254 245 248.01 178200
4/2/2009 247.89 249.4 240 245 104100
4/1/2009 245.9 251.79 236.5 242 85700
3/31/2009 253.99 257.02 240.5 242 257800
3/30/2009 254.46 254.46 241 254.46 329800
3/27/2009 233.99 242.35 232 242.35 237500
3/26/2009 224.75 234.39 218 233 299700
3/25/2009 233.99 233.99 215.5 221.55 201300
3/24/2009 222.85 222.85 222.85 222.85 16200
3/20/2009 206.1 212.24 206.1 212.24 114100
3/19/2009 194.3 202.14 194 202.14 213600
3/18/2009 189.01 194.99 189.01 191.5 83200
3/17/2009 194 194 190 190.05 121300
3/16/2009 191.25 191.27 188.5 191.27 140200
3/13/2009 179.5 184 179.5 180.52 53100
3/12/2009 180 181.74 176.81 180.26 41600
3/11/2009 180 183 177 179 30600
3/9/2009 182 183 178.75 180 38200
3/6/2009 183.59 189.8 183.59 183.59 131300
3/5/2009 205 206.2 193.25 193.25 257400
3/4/2009 195 205.65 195 204.5 171500
3/3/2009 198 199 188 198 57700
3/2/2009 194.2 197.51 192 193.52 52600
2/27/2009 185.1 191.92 185.1 190.5 41700
2/26/2009 174.4 186 174.22 183.1 37900
2/25/2009 193 193.99 181.52 181.52 25500
2/24/2009 192 197 189 190 91600
2/23/2009 194 195 188 188 43800
2/20/2009 198.4 201 194 195.32 72200
2/19/2009 197 202 196 198.53 140400
2/18/2009 199.01 202.5 195.25 196.79 142400
2/17/2009 202.61 207.7 197.81 199.37 400600
2/16/2009 209.9 210.9 199.9 203.99 417800
2/13/2009 194 205.15 190 204.3 87900
2/12/2009 203 203 194.3 194.3 27000
2/11/2009 205 211 198.35 198.35 138800
2/10/2009 209.98 214.92 206 208 110700
2/9/2009 202.5 204.69 198 204.69 34100
2/6/2009 187.9 195.76 187.9 195.15 73400
2/4/2009 177 186.44 177 186.44 54700
2/3/2009 180 183.65 174.15 176.95 49800
2/2/2009 179 180.52 174 176 79200
1/30/2009 164.98 171.93 160 171.93 119300
1/29/2009 162 164.9 157 164 85400
1/28/2009 155 162.01 155 160 60100
1/27/2009 151.38 163 151.38 154.81 115700
1/26/2009 159.34 175 159.34 159.34 113700
1/23/2009 167.72 167.72 167.72 167.72 200
1/22/2009 176.54 176.54 176.54 176.54 300
1/21/2009 185.83 185.83 185.83 185.83 500
1/20/2009 195.61 195.61 195.61 195.61 1600
1/19/2009 205.9 205.9 205.9 205.9 900
1/15/2009 216.73 216.73 216.73 216.73 300
1/14/2009 228.13 228.13 228.13 228.13 100
1/13/2009 240.13 240.13 240.13 240.13 500
1/12/2009 252.76 252.76 252.76 252.76 100
1/9/2009 266.06 266.06 266.06 266.06 300
1/6/2009 280.06 280.06 280.06 280.06 6600
1/5/2009 294.8 294.8 294.8 294.8 2000
11/13/2008 310.31 310.31 310.31 310.31 800
10/30/2008 310.31 310.31 310.31 310.31 7900
10/6/2008 310.31 310.31 310.31 310.31 300
9/23/2008 310.31 310.31 310.31 310.31 100
9/15/2008 310.31 310.31 310.31 310.31 500
9/12/2008 310.31 310.31 310.31 310.31 600
9/11/2008 311 311.1 310.31 310.31 8800
9/10/2008 321 321 311.05 312.1 62000
9/9/2008 414 427.89 413.8 427.89 108100
9/8/2008 427 440 411.7 417.4 57500
9/5/2008 425 425.96 415 424 53400
9/4/2008 437.99 437.99 419.5 422.45 39700
9/3/2008 438 445 432 438 79500
9/2/2008 411.5 430.45 410 429.99 59000
9/1/2008 415 415 410 411.25 41900
8/29/2008 406.05 412.01 406.05 410 29400
8/28/2008 410 410 403 405 37400
8/27/2008 406.1 414 396.39 400 90900
8/26/2008 440.8 442.9 417.24 417.25 57400
8/25/2008 442.5 453.8 438 439.2 56000
8/22/2008 440.5 454 425 453.75 130900
8/21/2008 435.05 453.49 435 442.8 53200
8/20/2008 460 460 443.65 443.65 117100
8/19/2008 467.13 467.13 452.1 467 155000
8/18/2008 444.89 444.89 434.02 444.89 156400
8/15/2008 423.71 423.71 420 423.71 169400
8/13/2008 403.54 403.54 403.54 403.54 6500
8/12/2008 384.33 384.33 384.33 384.33 5900
8/11/2008 366 366.03 360 366.03 59300
8/8/2008 321.01 348.6 320 348.6 38100
8/7/2008 323.06 332 322.1 332 122800
8/6/2008 330 339 322.05 339 11900
8/5/2008 309.52 339 309.52 339 45500
8/4/2008 342.95 342.95 325.81 325.81 12800
8/1/2008 356.33 356.33 342.95 342.95 31600
7/31/2008 375 375 361 361 70600
7/30/2008 390 405 380 380 151700
7/29/2008 395 403 389.88 390 22100
7/28/2008 420 420 410.4 410.4 2500
7/25/2008 440 440 428 432 6500
7/24/2008 455 455 439.9 442 21500
7/23/2008 446 460 431 460 30300
7/22/2008 423 452 423 445.1 37300
7/21/2008 416 434 408.1 434 20500
7/18/2008 420 423 411 414.9 11200
7/17/2008 395 414 392.59 414 17400
7/16/2008 427 427 413.25 413.25 2800
7/15/2008 406 437 403.81 435 21300
7/14/2008 426 426.05 425.06 425.06 23300
7/11/2008 447.43 455 447.43 447.43 31100
7/10/2008 451.94 451.94 451.94 451.94 100
7/7/2008 456.5 456.5 456.5 456.5 1000
7/4/2008 412 456.5 410.85 456.5 23500
7/3/2008 415 415.5 413.61 415 3500
7/2/2008 421 421 417.78 417.78 8700
7/1/2008 412.85 425 412.85 422 34200
6/30/2008 410 419.95 405.27 417 12700
6/27/2008 412 412 409.36 409.36 3200
6/26/2008 417 421 409.86 413.49 12800
6/25/2008 420 423 414 414 30200
6/24/2008 415.1 420 390 418.05 29600
6/23/2008 405 420 390.45 390.45 26900
6/20/2008 423 423.5 401 411 21900
6/19/2008 433.9 433.9 413.25 415 17000
6/18/2008 439 441.5 432 435 12400
6/17/2008 439 439 422.75 438 16700
6/16/2008 448 448 432 445 10600
6/13/2008 451 451 442 445.7 6300
6/12/2008 465.67 465.67 443.51 448.95 17000
6/11/2008 453 454 443.5 443.5 5000
6/10/2008 437.5 453 437 445 5800
6/9/2008 469 469 455 459.9 4500
6/6/2008 461.1 461.1 451 459.5 7600
6/5/2008 468 468 447 460 33000
6/4/2008 462.93 462.93 459 462.93 33000
6/3/2008 421 440.89 421 440.89 37800
6/2/2008 424.99 425 406 419.9 15100
5/30/2008 427 429.9 406 415 44200
5/29/2008 414.3 427 414.3 427 52400
5/28/2008 464 469 435 436.1 42500
5/27/2008 428 459 428 455 18100
5/26/2008 455 455 449.45 449.45 18300
5/23/2008 485 485 473.1 473.1 40400
5/22/2008 490.5 498 480 498 49000
5/21/2008 497 497 481 493 47600
5/20/2008 477.05 499.85 470 499.85 48900
5/19/2008 481.7 485 476.75 477 9700
5/16/2008 485.5 486.5 480.5 481.7 14700
5/15/2008 484 499.99 481 488.5 94900
5/14/2008 488 491 480 480 11700
5/13/2008 479 490 474 484 14800
5/12/2008 477.9 479 470 478 12000
5/9/2008 482 483 472 477.89 11400
5/8/2008 479 485 472 484.99 20700
5/7/2008 485 485 470 474 8900
5/6/2008 464 484 458 484 33500
5/5/2008 463 474 462.1 463.25 22900
5/2/2008 473 476 468 474.4 11400
4/30/2008 475 479 471 476 28300
4/29/2008 479.5 481 472 475 21900
4/28/2008 476 481.89 475.5 479.5 48400
4/25/2008 472.05 477.9 470.25 474.9 13100
4/24/2008 480 480 469.5 476 19800
4/23/2008 480 485 470 475 50300
4/22/2008 478 479.95 474 475 25300
4/21/2008 496.4 497 472.95 472.95 76500
4/18/2008 499 506.8 498 498 39000
4/17/2008 509 510 498.25 501.95 68100
4/16/2008 495 505 495 500.2 144200
4/15/2008 478.95 500.85 478.95 488.5 121200
4/14/2008 460 483.05 460 477 47000
2/20/2008 456.95 457 449.25 449.25 28200
2/19/2008 430 458 430 452.5 65600
2/15/2008 449 449 439.3 439.3 23400
2/14/2008 451.9 451.9 445 445.3 12100
2/13/2008 447 455 444 449 59200
2/12/2008 442.5 450 440 446.6 27500
2/11/2008 441.7 441.7 436 437.65 4400
2/8/2008 444 444 440 440 4500
2/7/2008 444 445 442 442.1 9200
2/6/2008 445.25 446 443 443 3700
2/4/2008 452 454.8 447 448.5 7700
2/1/2008 449.25 452 447.8 450.5 21900
1/31/2008 452 452 443 447 15100
1/30/2008 450.1 451 442 442.65 18000
1/29/2008 447 456 447 452.8 110900
1/28/2008 436.75 446 435 446 76400
1/25/2008 425.05 436 425.05 435 27300
1/24/2008 425 426.8 422 426.8 11200
1/23/2008 421.9 429 421.9 429 52600
1/22/2008 424 424 413 418 28100
1/21/2008 432 435.95 421.2 430.1 34400
1/18/2008 414.9 429.85 411 429 95600
1/17/2008 414 419.6 407 411 25100
1/16/2008 420.05 420.05 414 414 18600
1/15/2008 419 427 414.5 419.95 42700
1/14/2008 425 427.9 418.25 418.5 21800
1/11/2008 434.4 434.4 418 423.9 40600
1/10/2008 439.9 443.75 425 425 138800
1/9/2008 432.05 444 423 438 202900
1/8/2008 411 431.55 411 431.55 124900
1/7/2008 417.1 417.75 410 411 5000
1/4/2008 415 421.9 412 417 18500
1/3/2008 411.95 414.6 404 414.5 18400
1/2/2008 402 402 393 394.9 13300
1/1/2008 387 405 387 398 20800
12/31/2007 406.3 406.3 406.3 406.3 3000
12/27/2007 431 432.25 424.5 427.65 16100
12/26/2007 437.1 437.1 430 430 26100
12/24/2007 436 440.5 436 436.8 12900
12/19/2007 435.05 438 431.2 436.5 10500
12/18/2007 438.9 438.9 430 435.05 20000
12/17/2007 438 438 435.4 436 14200
12/14/2007 436 438 433.05 438 4900
12/13/2007 440 444 436 437.95 25700
12/12/2007 438.1 443 438.1 440 24000
12/11/2007 436.25 442.5 436.25 438 20800
12/10/2007 451 451 437 439.9 30500
12/7/2007 434.9 438 433 436 12900
12/6/2007 430.05 435 430.05 431 13100
12/5/2007 430.4 434.75 430 430 17000
12/4/2007 431.5 434.3 426.25 431.6 22300
12/3/2007 435 444 431.5 431.5 13600
11/30/2007 442.25 445.5 438 439.05 62500
11/29/2007 442 444 436.1 439 43300
11/28/2007 440 446 438 440 203400
11/27/2007 432 440 432 434.6 34800
11/26/2007 440 445 432 434.1 48300
11/23/2007 429.95 442 428 438.75 113900
11/22/2007 434 434 425 428 53500
11/21/2007 423 435.5 423 434 58500
11/20/2007 414 422 411 422 10800
11/19/2007 410.05 415 405.1 415 9300
11/16/2007 406 413 406 410 5100
11/15/2007 414 415 405 406 6200
11/14/2007 415 422 412.1 412.1 6600
11/13/2007 424 424 415 419 81900
11/12/2007 418 428 418 424.1 11400
11/8/2007 420 423.9 415 418.1 12400
11/7/2007 412 424 411 420 19800
11/6/2007 405.05 415 404.05 414 28800
11/5/2007 413.5 422 406.05 408 16700
11/2/2007 431 440 427 427.05 80100
11/1/2007 442 442 430 431 33900
10/31/2007 440 444.95 437 443 13100
10/30/2007 445 450 437.05 439 14300
10/29/2007 442.1 450 438.5 439 21900
10/26/2007 446 446 439 439 15600
10/25/2007 440 444.95 437 439.1 9800
10/24/2007 449.25 455 440 441 37700
10/23/2007 461 461 448 449.1 31600
10/22/2007 455.4 467 455 460 211300
10/19/2007 440 451 438.05 448 52400
10/18/2007 451 460.1 449 449 75400
10/17/2007 434 458 434 449 111700
10/11/2007 444 446.95 435.05 438.4 14900
10/9/2007 450 460 443.3 444.5 88300
10/8/2007 434 452.5 433 447.95 79500
10/5/2007 439.95 439.95 425 431 16100
10/4/2007 435 435 430 431.3 29500
10/3/2007 425.9 438 422.5 432 48300
10/2/2007 430 431 423 426 27100
10/1/2007 416 434 416 427 134900
9/28/2007 413.25 415 407.25 413.95 20100
9/27/2007 406.15 417 406.15 412 105400
9/26/2007 398 412.4 388 410 56500
9/25/2007 399 399 396.15 398.5 6100
9/24/2007 396.9 400 394.1 399 26000
9/21/2007 399 399 382 393.1 33000
9/20/2007 394.5 395.95 387.1 387.1 22300
9/19/2007 399 402 390 392 80700
9/18/2007 377.75 393.7 377.75 393.7 57600
9/17/2007 376 379.8 375 375 8000
9/14/2007 384.05 387.5 375 380 44500
9/13/2007 378.5 390.95 374 384.05 38400
9/12/2007 372 375.75 372 375.7 17400
9/11/2007 373.6 376.9 370.15 371.8 27300
9/10/2007 373 376.9 372 373.6 9700
9/7/2007 380 380 376 377 5000
9/6/2007 382.05 384.45 380 380 19600
9/5/2007 388 388 379.1 382 46000
9/4/2007 380 388 380 386 33800
9/3/2007 380 383.1 376 383.1 3100
8/31/2007 379.5 390 378 385 42800
8/30/2007 385.65 389 379.25 379.5 50500
8/29/2007 380 386 378 385 46500
8/28/2007 380 385 379.25 385 24300
8/27/2007 381 389.9 377 377 17100
8/24/2007 388 392 380 392 33900
8/23/2007 398.95 399 385 395 15500
8/22/2007 385.05 400 380.5 400 18000
8/21/2007 400 400 386 394 15700
8/20/2007 400 406 397 397 8800
8/17/2007 402 404 400 401 5800
8/16/2007 393.5 412.15 393.05 407.75 70700
8/15/2007 404 404 390.2 392.55 22300
8/13/2007 406 406 394 395.8 70800
8/10/2007 413 413 400 404 33400
8/9/2007 393.4 410 392.4 410 92600
8/8/2007 407 418 407 413.05 59800
8/7/2007 418 427.85 407.95 409.05 185400
8/6/2007 452.9 454.9 429.4 429.4 176200
8/3/2007 453.15 457 448.05 452 59400
8/2/2007 462.95 464.9 450 458.5 51800
8/1/2007 464 465.3 455.05 462.5 52700
7/31/2007 465.1 478 464 467.85 34200
7/30/2007 460 474 450 471 112000
7/27/2007 463 466 451 459.85 35700
7/26/2007 461 464 450 462.85 24400
7/25/2007 465 465 450 459 53100
7/24/2007 469.9 477 454.95 455 90700
7/23/2007 456 470.5 456 466.5 71500
7/20/2007 431 453.1 420.05 450 42900
7/19/2007 456 456.5 436.75 436.75 79800
7/18/2007 466 469.9 456.55 459.7 28600
7/17/2007 472 472 468.3 470 27600
7/16/2007 472.1 478 465 474 34400
7/13/2007 475.05 480 456 480 45200
7/12/2007 480 485 474 480 130100
7/11/2007 476 484.9 468 479.9 141300
7/10/2007 495 495.1 474 475 120200
7/9/2007 503 517 491 491 185200
7/6/2007 495 505.5 488 499.1 302300
7/5/2007 465.95 481.75 464 481.75 294900
7/4/2007 440 458.85 440 458.85 332700
7/3/2007 438 450.5 434 437 379600
7/2/2007 412 430.55 412 430.55 152000
6/29/2007 413.2 415 410.05 410.05 50700
6/28/2007 410 412.5 406 412 51100
6/27/2007 406 414.5 406 410 87900
6/26/2007 405 410 403 405.05 62700
6/25/2007 405 407.5 400 405.95 18400
6/22/2007 405 406 401.25 404.75 29300
6/21/2007 409.4 409.75 404.5 406.95 18400
6/20/2007 408.1 411 406 406 25000
6/19/2007 408.5 410 405 408.35 15200
6/18/2007 409 415 406 410 82800
6/15/2007 405.5 413.85 405 406.5 15500
6/14/2007 415 415 407 409 38800
6/13/2007 412 417.9 408 413 107100
6/12/2007 404.8 421 404 409 153800
6/11/2007 405 409.25 404 404 20400
6/8/2007 405 406 402.05 402.5 16900
6/7/2007 404 408 401 405 43600
6/6/2007 403.1 405 401 401.05 39200
6/5/2007 403.95 407 403.1 405.95 30100
6/4/2007 404.95 406 403 403.95 7700
6/1/2007 408.5 409.9 404 404 16800
5/31/2007 404.05 411 404 406 26200
5/30/2007 408 410 405 405.9 20800
5/29/2007 411 412 407 407 20500
5/28/2007 413 415 408 409 82600
5/25/2007 413 413.5 407 408.1 17100
5/24/2007 413 413 404.15 410 16700
5/23/2007 409.45 415 403 410.75 45900
5/22/2007 402 407 401.5 407 22800
5/21/2007 409.35 409.35 399.95 401.1 34600
5/18/2007 413 416.9 405.75 409 62200
5/17/2007 406.05 415 405 410.05 92400
5/16/2007 419.9 425 404 407 194500
5/15/2007 432.45 442 412 415 248900
5/14/2007 404.95 425.55 404.95 425.55 442400
5/11/2007 386 405.3 384 405.3 448500
5/10/2007 388 389.9 386 386 7000
5/9/2007 390 391 388 388.2 15200
5/8/2007 389 389.25 385.5 385.5 10700
5/7/2007 386.1 390 386 386.25 7400
5/4/2007 391.5 393.9 390.9 391.7 28000
5/3/2007 390.95 391 387.3 390.5 11900
5/2/2007 390.9 393.5 389 389.95 11800
4/30/2007 386.9 395 386 388.1 29700
4/27/2007 387 392 385.3 388.3 6900
4/26/2007 390 390 387 387 6000
4/25/2007 392 392 390.5 390.5 1400
4/24/2007 390.95 394.5 390.95 392.5 6300
4/23/2007 391 391 388.85 390 4500
4/20/2007 393.5 395 390 392 6900
4/19/2007 392 399 390 394 8700
4/18/2007 386 402 386 394 32300
4/17/2007 393 400 385 389.9 49600
4/16/2007 406.05 406.05 392 392 53300
4/13/2007 407.05 410 406 406 19000
4/12/2007 403.8 417.75 403.8 407 37300
4/11/2007 395 406 394 403.8 58300
4/10/2007 392 396 392 393.5 27900
4/9/2007 392.9 394 391 392 11700
4/6/2007 390 394.9 389.5 391.1 19700
4/5/2007 387 391 387 389.2 6500
4/4/2007 392.9 394.8 388.6 390 11100
4/3/2007 386.9 392.5 386.9 390 10200
3/30/2007 379.75 393.75 376 390 56400
3/29/2007 374 375.5 374 375 3100
3/28/2007 376 378 374 374.1 3100
3/27/2007 375 377.5 374.6 375.6 3100
3/26/2007 370.5 379 370 377 6200
3/22/2007 369.8 370 368 370 7100
3/21/2007 374.25 374.25 370 370 15900
3/20/2007 375 376 371.1 374.2 2500
3/19/2007 378.5 378.5 375 375 12100
3/16/2007 379 381.95 375 380 13500
3/15/2007 385 385 383 383.5 3300
3/14/2007 382 386.95 380 385 21100
3/13/2007 382 384.65 380.45 384.65 14000
3/12/2007 375.1 384 375.1 382 8200
3/9/2007 381.9 384.95 378.1 384 25800
3/8/2007 381.5 381.5 378.1 379.9 7600
3/7/2007 379 382.4 377 378.25 4800
3/6/2007 378 380.5 375 375.7 4000
3/5/2007 377 377.95 373 373 7500
3/2/2007 380.9 381 375.2 377.95 10300
3/1/2007 375 382 375 379 7400
2/28/2007 382 382 378 379 10100
2/27/2007 386.75 389 384 384.1 4900
2/26/2007 389 389 386 386.05 13000
2/23/2007 387.5 388 386 386.25 5900
2/22/2007 384.05 387 384 386.4 5200
2/21/2007 388 388 382.5 383 8700
2/20/2007 390 392 385 388.6 19100
2/19/2007 386.5 394 386 390.95 30600
2/16/2007 378.25 387.95 378.2 386 18300
2/15/2007 390 390 376.25 376.25 32400
2/14/2007 398.9 398.9 385 389 37800
2/13/2007 400.65 405 395 395 20100
2/12/2007 406 409.9 401.6 404.75 11400
2/9/2007 408 413.5 406 408 36500
2/8/2007 408 408.5 406.05 407.95 3700
2/7/2007 405 408 404 408 19900
2/6/2007 414.8 414.8 404 407.6 54400
2/2/2007 413.9 414 410.15 410.7 9300
2/1/2007 411.6 413.5 410 410.7 21800
1/31/2007 414 414.9 411 411.6 18000
1/26/2007 409 411 406.4 409.9 12200
1/25/2007 408 410 405 408.25 37400
1/24/2007 400 406 399.9 403.05 26700
1/23/2007 398 401.25 397.5 397.5 6800
1/22/2007 399 401 397.5 398.2 6300
1/19/2007 400.1 401.9 395.05 398 15800
1/18/2007 400 402.5 399.15 402 8600
1/17/2007 399 401.9 397 400 32700
1/16/2007 396.1 397.85 395 397.45 4400
1/15/2007 402.4 402.4 396.9 399 5800
1/12/2007 395 398.75 394.3 398 1300
1/11/2007 395 397.45 395 395.5 3700
1/10/2007 398.95 398.95 396.5 396.5 800
1/9/2007 398 400.5 396.5 398 6900
1/8/2007 397.9 398.75 396 396.5 3900
1/5/2007 396.15 400 390 394.5 7100
1/4/2007 404 404 400 400 6000
1/3/2007 399.05 401 399 401 3400
12/29/2006 400.05 405 398 398.05 20600
12/28/2006 395 399 395 399 6900
12/27/2006 395 398.8 394 395 13500
12/26/2006 380 393 380 392 15800
12/22/2006 387 389 378 384 12200
12/21/2006 397 399.9 385 385 8800
12/20/2006 395 400 395 398 7300
12/19/2006 403 403 393 393 7600
12/18/2006 408 408 400 401.25 12300
12/15/2006 405 405 402 402 9100
12/14/2006 405 411.9 404 405 19900
12/13/2006 406.4 406.4 404 405 5900
12/12/2006 406 410 406 406.75 19900
12/11/2006 405.55 408 400 408 10400
12/8/2006 409 409 406 406 10500
12/7/2006 412 412 408.5 408.5 7300
12/6/2006 410 416 409 409 42600
12/5/2006 410.25 413.95 407.5 410 34800
12/4/2006 404 415.95 403 414.9 25800
12/1/2006 405 406.5 400 400 8200
11/30/2006 409 409 405 406.5 3000
11/29/2006 410 411 409.15 409.15 3300
11/28/2006 410 411 408 410 3900
11/27/2006 411 413 409 409 6400
11/24/2006 412.5 414 411 411 5500
11/23/2006 410 416 408.05 411.15 17000
11/22/2006 412 412 408 408.85 12400
11/21/2006 407 413 407 408 23300
11/20/2006 411 414 405 407.5 15400
11/17/2006 418 422 411.1 415 17500
11/16/2006 416 419 414 418 5700
11/15/2006 410.5 418.9 410.5 414 7800
11/14/2006 414.95 417 413 415 3100
11/13/2006 420 421 413 415.4 5900
11/10/2006 416 418.5 410.1 416 4200
11/8/2006 419 421 418 418 4400
11/7/2006 428 428 418 418 15300
11/6/2006 430 433 426 426.1 11800
11/3/2006 438 438 425 430 26200
11/2/2006 410.6 429 410.6 421 38800
11/1/2006 411 412.75 405 410.1 42100
10/31/2006 435 436 421 421 46500
10/30/2006 466 466 441.75 442.5 66100
10/19/2006 471 472.25 464 465 45900
10/18/2006 475 478 470 470 109800
10/17/2006 471.1 474 471 473 4600
10/16/2006 472.5 475.2 470 471.55 9300
10/13/2006 471.1 472.45 469 471.85 9600
10/12/2006 472 474 471.1 471.1 8300
10/11/2006 473.7 475.9 472 473 18200
10/10/2006 474.3 475 470.5 472.05 22800
10/9/2006 473 476 472 474.85 13800
10/6/2006 471.5 475.9 471.5 472.5 14700
10/5/2006 470.9 472 470 471.2 12400
10/4/2006 468.05 470.5 468 468.5 5100
10/3/2006 471 471 468 468 6300
10/2/2006 474.85 474.95 468.2 468.2 18200
9/29/2006 474.9 474.9 469 471 13500
9/28/2006 468.95 475 468 472 69100
9/27/2006 470 470 465.1 467.7 6200
9/26/2006 473 474.9 466 466 13200
9/25/2006 475.5 479.95 470 472.95 13800
9/22/2006 480 483.4 477.05 477.5 10200
9/21/2006 488 491 474 477.5 42000
9/20/2006 623.9 627.95 620 622.75 43600
9/19/2006 615.1 625 613.2 622.95 48200
9/18/2006 612 623 611 615.1 21300
9/15/2006 608.5 611.9 608.5 609 8200
9/14/2006 612 612 606 608.5 5900
9/13/2006 618 618 608 608 11000
9/12/2006 607.75 617.25 607.75 614 15100
9/11/2006 601.95 606.5 601 603 7100
9/8/2006 600 602.95 594 600 6000
9/7/2006 605 605 600.1 602.45 4600
9/6/2006 602 604 601 603.75 12500
9/5/2006 605 608.5 601 601 7400
9/4/2006 606 610 605.5 606 8100
9/1/2006 610.15 612 605 606 16100
8/31/2006 614.5 616 610 613.75 17000
8/30/2006 611 620 610.1 610.1 44700
8/29/2006 601 610 600 604.1 8200
8/28/2006 580 612 580 607.5 24000
8/25/2006 604 610 590 599 11900
8/24/2006 614 619 601 604 15700
8/23/2006 609.1 616 609.05 613.1 11100
8/22/2006 617.95 617.95 608 611 20100
8/21/2006 615 615 609 613 24400
8/18/2006 615 624 615 615 25200
8/17/2006 632 637 615 615 61900
8/16/2006 615 639.45 613 636 83500
8/15/2006 612.05 618.9 609 609 18900
8/11/2006 617 619 609 610 30000
8/10/2006 626.1 626.1 610 620 66400
8/9/2006 645 646.8 625 626.1 64500
8/8/2006 656.3 660 642 643 193300
8/7/2006 625 656.2 615 650 542600
8/4/2006 625 625.1 616.1 625 192200
8/3/2006 589.85 595.35 584.25 595.35 169000
8/2/2006 538 567 538 567 451700
8/1/2006 550 557 531.1 540 34800
7/31/2006 564.95 568 550 555 120000
7/28/2006 535.5 559 530.1 553.85 73600
7/27/2006 511.75 535.5 511.75 535.5 52200
7/26/2006 509 510 500 510 25300
7/25/2006 504 510 500 500 5600
7/24/2006 503 510 502 505.5 10600
7/21/2006 504 505 495 499.7 11700
7/20/2006 519.5 519.5 497 506.3 26700
7/19/2006 475 499.25 475 499.25 22300
7/18/2006 470 479.8 470 475.5 3500
7/17/2006 475.4 475.4 465 474.8 22700
7/14/2006 483 483 477.05 480.5 2700
7/13/2006 479 482.95 477 481.5 3400
7/12/2006 480 480 472 475 1400
7/11/2006 468 470 466 468 2000
7/10/2006 470 477 465 465 8100
7/7/2006 478 478 469.2 470 5800
7/6/2006 485 485 475 475 2100
7/5/2006 480 480 474.6 477.9 3600
7/4/2006 480 480 473 480 7900
7/3/2006 480.15 480.15 470 472 5000
6/30/2006 498 500 480 481.4 6800
6/29/2006 488 503.45 485 495.9 30600
6/28/2006 472 486 472 481.1 5700
6/27/2006 476 477 466 472 10200
6/26/2006 496 500 471.2 471.2 15400
6/23/2006 501 504 496 500 2800
6/22/2006 500 504 500 504 1100
6/21/2006 507 507 497 500 7500
6/20/2006 500.1 515 500.1 515 14900
6/19/2006 503 521 503 511.95 33400
6/16/2006 491.5 507.7 488 507.7 24700
6/15/2006 480 488.25 475 483.55 8600
6/14/2006 485 489 465 465 14400
6/13/2006 490 490 471 471 14700
6/12/2006 500 500 484 484 2400
6/9/2006 480 490 480 487 2700
6/8/2006 495 495 478 478 20700
6/7/2006 499.9 500 490 500 12000
6/6/2006 495 499 490 497 5300
6/5/2006 488 492 487 487.1 4200
6/2/2006 496 496 480 480 32200
6/1/2006 476 486.4 475 486.4 7500
5/31/2006 467 490 463 463.25 15400
5/30/2006 453.1 471 453 467 8200
5/29/2006 492 492 471 471.1 6700
5/26/2006 492.5 492.5 488 489 7300
5/25/2006 498.9 499.05 493.1 496 10500
5/24/2006 499 500 489 489 28500
5/23/2006 500 500 493 493 8600
5/22/2006 486 498.5 486 494.2 5500
5/19/2006 490 497.95 488 493 4100
5/18/2006 512.5 512.5 489.1 490 19500
5/17/2006 498.25 509.25 498.25 509.25 19100
5/16/2006 502 505 485 485 24200
5/15/2006 525 525 505 505 17600
5/12/2006 530 532 525.05 527 13000
5/11/2006 531.5 534.95 528 530 4600
5/10/2006 540 545 531.5 531.5 7000
5/9/2006 553.25 564.9 538.9 540 83200
5/8/2006 529 548 519 548 23400
5/5/2006 530 530 515 521.95 7500
5/4/2006 535 535 527 529.4 7900
5/3/2006 538.1 538.1 535 535 9900
5/2/2006 530 541.95 530 538.1 6300
4/28/2006 545 546 522 535 25400
4/27/2006 560 562.9 542.15 548.5 7300
4/26/2006 557 568 557 557 4600
4/25/2006 570 573 561 565 9800
4/24/2006 585 585 560.1 568.5 6100
4/21/2006 597 597 577.05 577.05 4100
4/20/2006 590 590 576.15 576.15 7600
4/19/2006 600 606 570.25 594.9 15900
4/18/2006 609 609.8 599 599 9500
4/17/2006 608.05 620 603 615.1 7900
4/14/2006 600.5 610 600 610 11100
4/13/2006 605 609.75 599 600 17000
4/10/2006 620 620 612 612 9500
4/7/2006 614 643.3 612 620 58500
4/6/2006 620 620 610 612.7 7700
4/5/2006 629 629 618 620 12600
4/4/2006 600.05 625.5 600 619.5 66900
4/3/2006 596 601.9 595 599 65200
3/31/2006 592.25 595 589 595 36600
3/30/2006 595 598 592.25 594 7700
3/29/2006 596.5 596.5 594 595 7500
3/28/2006 595.5 596 595.5 595.5 1000
3/27/2006 601 601 595 595 3900
3/24/2006 599.95 599.95 594 594 12700
3/22/2006 599 603 596 599.95 24200
3/21/2006 600 600 591.2 599 2400
3/20/2006 600 610 591 600.05 17800
3/17/2006 599 607.45 595 600 5100
3/16/2006 575 600.5 575 594.05 14100
3/15/2006 585 590 570 579.95 5100
3/14/2006 580 590 570 589 4000
3/13/2006 606 625 580 580 25500
3/10/2006 620 623 602.3 602.3 17900
3/9/2006 610 633.95 604 633.95 12900
3/8/2006 650 650 615.15 615.15 15900
3/7/2006 640 648 635.05 647.5 15400
3/6/2006 679 680 646 648.9 58300
3/3/2006 649 681.45 649 680 62800
3/2/2006 650 658 649 649 7600
3/1/2006 659 674 639 650 29500
2/28/2006 631.5 659 631 659 16400
2/27/2006 675 680.9 645 660 18100
2/24/2006 690 690 667 674.5 12600
2/23/2006 691 700 684.25 689.75 14300
2/22/2006 690 691 680 683 10300
2/21/2006 695 699.5 689 690 27700
2/20/2006 704 705 693 695 17200
2/17/2006 697 710 696 699 24800
2/16/2006 720 722.45 696.2 696.6 33200
2/15/2006 700.5 738 700 716 73700
2/14/2006 709 719 699.2 707.9 203100
2/13/2006 738.95 750 705 736 33400
2/10/2006 729.9 740 729.9 740 18900
2/7/2006 727 730.5 726.1 726.1 21600
2/6/2006 730 748 725 726 143100
2/3/2006 736 737 729 730 40600
2/2/2006 749.95 749.95 730 739.95 48900
2/1/2006 775 778 745 750 68200
1/31/2006 782 787 768 771.95 12300
1/30/2006 790 800 780 783 26400
1/27/2006 789.85 795 780 789.9 12300
1/26/2006 790 800 769 789.9 57700
1/25/2006 809 809 778 785 29300
1/24/2006 840 842 795 800 31700
1/23/2006 846 850 836.6 836.6 18300
1/20/2006 839 855 835.25 839.95 111700
1/19/2006 808.95 840.2 803 834.9 156900
1/18/2006 816 817.5 805 811.5 39700
1/17/2006 804 823 800 811.45 109400
1/16/2006 801.05 807.8 800 801.75 27100
1/9/2006 800.25 812.75 800 800 13200
1/6/2006 814 817.5 800 804 35800
1/5/2006 790 823 789 810.1 187800
1/4/2006 781.55 807 781.55 787.55 82100
1/3/2006 790 791 780.05 780.05 16500
1/2/2006 793 800 780 788 38200
12/29/2005 760 789.7 752.1 789.7 208200
12/28/2005 764.8 764.8 752.1 752.1 6000
12/27/2005 751.5 765 751.5 760 9600
12/26/2005 774 774 755.1 755.1 5100
12/23/2005 768 779.9 766 775 15100
12/22/2005 782 782 768.55 768.55 8800
12/21/2005 780 796 777.1 781.5 51100
12/20/2005 782 787 765 780 35000
12/19/2005 771 800.05 730.75 782 185900
12/16/2005 788.95 794.95 730 769 201800
12/15/2005 734.55 765.15 730.5 765.15 200700
12/14/2005 700 728.75 698 728.75 236300
12/13/2005 665 694.05 665 694.05 132500
12/12/2005 643 668 639 661 100900
12/9/2005 620 650 619 639 64200
12/8/2005 615 620 615 620 13400
12/7/2005 620 620 615 616 23300
12/6/2005 620 622 616.1 620 17000
12/5/2005 616.95 620.05 610.5 620 42500
12/2/2005 610 615 610 613 9800
12/1/2005 615 618.95 609.9 610 7700
11/30/2005 615 621 610 610 9600
11/29/2005 617 621 617 621 7700
11/28/2005 615 620.9 614 620 14300
11/25/2005 610 617 610 617 47700
11/24/2005 610 611 609 610.05 20700
11/23/2005 610 613 608.05 610 12300
11/22/2005 607.1 612.85 607 610 12900
11/21/2005 617.95 618.75 610 610 8900
11/18/2005 605 615 605 614 13400
11/17/2005 601 606 601 604.5 5700
11/16/2005 603 608.5 603 607 5600
11/15/2005 608 610 605 606 14800
11/14/2005 608 614.9 605 608 14000
11/11/2005 613.35 617.95 608 608 21800
11/10/2005 613.5 621 613.5 616.4 23900
11/8/2005 615 620.5 615 617 17800
11/7/2005 603 620 603 619 8600
11/2/2005 620 625 615 621 26900
10/31/2005 601 619.95 600 615 15700
10/27/2005 622 628.5 621.05 626 9500
10/26/2005 630 636 620 628 41800
10/25/2005 598 625.65 587.05 623 53700
10/24/2005 588 595.9 585 595.9 5200
10/21/2005 582 595 582 582.05 6300
10/20/2005 602.8 604 595 595 7100
10/19/2005 594 603 594 602 5300
10/18/2005 600 608 591 600 6500
10/17/2005 611 611 603 607 11100
10/14/2005 603 611 603 605.3 1200
10/13/2005 604.1 610 604 605.1 14700
10/12/2005 605 611.95 602 610 25100
10/11/2005 599 604.5 599 603.5 6400
10/10/2005 599.9 605 592 604.5 11200
10/7/2005 603 606 602 604 2900
10/6/2005 606 606.05 601.5 603 5800
10/5/2005 606 611 606 609.85 12500
10/4/2005 613.05 618 605 605 31200
10/3/2005 605 615 605 610 23500
9/30/2005 589 605 585.05 600 31700
9/29/2005 579 594 578 588 29200
9/28/2005 575.05 577 573.5 577 11300
9/27/2005 575 578 573 575 14300
9/26/2005 578 579 570 576 17200
9/23/2005 583 589.95 571.15 575 84600
9/22/2005 580 588 578 583.95 55000
9/21/2005 567 579 567 578.45 66400
9/20/2005 561 567 561 566 28700
9/19/2005 561 563.1 560 560.15 22600
9/16/2005 565.05 569.5 558.15 560.05 35900
9/15/2005 575 575 560 567 23100
9/14/2005 571 575.7 570 571.8 48000
9/13/2005 560 570 559 568.3 67200
9/12/2005 546 564 541.05 560 79700
9/9/2005 541 547.9 536 540.95 49100
9/8/2005 534.95 542 518 540 77700
9/7/2005 672.2 682 672.2 680 40500
9/6/2005 672 675 668.25 673 29100
9/5/2005 667 674 666.7 672 38500
9/2/2005 668.25 676.95 665 670 55000
9/1/2005 667 686 664.1 668 121400
8/31/2005 648 669 647 666.5 216900
8/30/2005 645 650 638 642.3 131200
8/29/2005 624 644 624 644 141800
8/26/2005 624 626 620.1 624.9 19000
8/25/2005 623 626 619.85 622 38100
8/24/2005 625 627.5 619 620 87500
8/23/2005 632.9 633 623 623.6 151700
8/22/2005 620.45 638.25 615.5 632 381000
8/19/2005 602.25 614 602.25 612 116600
8/17/2005 605 605 600 600 44200
8/16/2005 600 610 599 606 60600
8/15/2005 604 605.5 596 600.5 26300
8/12/2005 595 604.7 593 601 59200
8/11/2005 597.5 599.9 592.1 593.5 38200
8/10/2005 603 607.45 596.5 598.4 78000
8/9/2005 603 604 596 599.8 56500
8/8/2005 618.5 618.5 599 599 129600
8/5/2005 615 622 611 615 430500
8/4/2005 588.9 612.15 585 612 1173300
8/3/2005 579.95 600 576 583 188900
8/2/2005 580 583 568.55 575 33100
8/1/2005 561 584.7 561 579.9 83000
7/29/2005 562.8 563 553.1 561 8300
7/28/2005 559.9 568.95 558 558.6 13700
7/27/2005 555.5 557.9 553.1 553.1 4300
7/26/2005 560.05 565 552 556.5 13400
7/25/2005 559.6 573.95 558 560 13700
7/22/2005 558 558 550 555 4100
7/21/2005 557.5 561 554 559.9 17500
7/20/2005 549.75 560 548 559 20400
7/19/2005 557.5 563.45 537.5 545 53900
7/18/2005 570 573 560.2 565.75 21900
7/15/2005 575 576.25 571 571 9900
7/14/2005 581.5 582 574.5 578.7 11700
7/13/2005 580 584.8 574 579 33000
7/12/2005 596.5 597 574.05 578 41100
7/11/2005 604 610 593 593 72100
7/8/2005 601.55 614 595.05 600 250000
7/7/2005 579.5 601.55 578 601.55 179100
7/6/2005 580 586 573 573 51800
7/5/2005 588.5 594 572.1 577.75 171600
7/4/2005 581 596.9 576.15 587.8 250400
7/1/2005 560 581.55 554 581.55 358500
6/30/2005 555 575 550 553.9 96300
6/29/2005 539.9 560 539.9 551 73800
6/28/2005 525 547.9 520 540 102800
6/27/2005 520.05 525 516.1 521.9 7900
6/24/2005 515 524 514.9 524 6600
6/23/2005 504 527 500 522 30500
6/22/2005 514 515 505.6 506.05 3800
6/21/2005 510.05 511 510.05 510.05 500
6/20/2005 520 522 517 517 2300
6/17/2005 501 510 501 509 2600
6/16/2005 506 508.5 505 505 5600
6/15/2005 515 518 504 504 7600
6/14/2005 511 511 510 510 1300
6/13/2005 520 522.5 515 515 11200
6/10/2005 503.6 520 503.6 520 3400
6/9/2005 500 500 500 500 700
6/8/2005 509 509 500 500 300
6/7/2005 502 509 502 509 800
6/6/2005 492 502 492 499 1000
6/3/2005 510 512 495 496.05 2000
6/2/2005 500 510.75 500 510.75 2500
6/1/2005 495 503 495 503 2000
5/31/2005 502 502 496 502 1400
5/27/2005 506.95 506.95 506.95 506.95 200
5/26/2005 496.25 496.25 495.5 495.5 1100
5/25/2005 510 510 510 510 1200
5/24/2005 496 510 496 510 2500
5/23/2005 497 497.05 496 496 1800
5/20/2005 511.05 514 505 510 2900
5/19/2005 524 524 514 515 2200
5/18/2005 510 517 510 512.5 18700
5/17/2005 515 521.5 510 520 9600
5/16/2005 520 520 515 517 4000
5/13/2005 522.05 522.05 519.6 519.6 1000
5/12/2005 523.55 525.1 523.55 524.1 2700
5/11/2005 523.5 530 523.5 530 2200
5/10/2005 529.95 529.95 520 524.25 1100
5/9/2005 530 530 516 525 6600
5/6/2005 524 529.5 515 529.5 19700
5/5/2005 520 520 519.95 519.95 1700
5/4/2005 515 515 514.9 515 3400
5/3/2005 515 515 510 510 500
5/2/2005 510 518 510 518 300
4/29/2005 525 531 519.05 528.75 1200
4/28/2005 534 534.25 529 534.25 1700
4/27/2005 536 539.9 530 539.9 1300
4/26/2005 534.5 540 530.05 540 1000
4/25/2005 549.9 550 530 534.5 2500
4/21/2005 540 550 537 547 11100
4/20/2005 486 536.4 486 536.4 22900
4/19/2005 505 505 485 499 15100
4/18/2005 515 544.9 506 506 14700
4/15/2005 497 519.95 497 519.95 2100
4/14/2005 494 494 487 494 500
4/13/2005 474 495 474 495 5300
4/12/2005 475 480 468.05 476 3800
4/11/2005 503 503 492 492.05 9200
4/8/2005 502 502.5 501 502 5100
4/7/2005 503 505 503 505 1800
4/6/2005 501 501 500 500 12000
4/5/2005 509 511.8 501 502 4900
4/4/2005 505 519 505 506 6600
4/1/2005 480 505 480 505 12800
3/31/2005 529 530 501.6 501.6 3000
3/30/2005 500 529 497 528 8000
3/29/2005 447 494.5 447 494.5 15700
3/28/2005 450 460 450 460 1400
3/25/2005 447.65 452 447.65 453 1700
3/24/2005 480 490 475 471.2 2900
3/22/2005 510 510 489.25 496 54800
3/21/2005 521 534 515 515 8700
3/18/2005 527 542.9 526 535.4 4100
3/17/2005 544.9 544.9 525 526 6500
3/16/2005 566 566 537.25 545 36900
3/15/2005 565 575 561 565.5 22600
3/14/2005 549.95 565 549.95 565 17100
3/11/2005 559.95 560 540.1 547 7400
3/10/2005 563 563 555 555 11300
3/9/2005 565 568 557 561 28800
3/8/2005 560 560 558.25 558.25 12500
3/7/2005 562 564.95 555 559.95 3900
3/4/2005 558.55 562 557 557 6900
3/3/2005 561 564 558 559 5600
3/2/2005 569.75 573 560 560 9000
3/1/2005 565 569 561 561.55 4600
2/28/2005 562.05 564 560 560 2300
2/25/2005 560.1 570 560 562 9200
2/24/2005 571 572 560 570 6200
2/23/2005 570 575 562 570 52000
2/22/2005 565 566 561 563 80600
2/21/2005 568 571 562 565 4600
2/18/2005 558 573.95 557.5 565.5 20900
2/17/2005 561 576.95 558 564 24300
2/16/2005 575 576 570 570.5 9100
2/15/2005 566 572.95 561 570 16800
2/14/2005 576.95 576.95 560 570 11100
2/11/2005 564.9 570 560.1 565 2600
2/10/2005 563.5 570 562 564.95 6400
2/9/2005 563 570 557 570 32100
2/8/2005 578 580 562.1 566.95 16200
2/7/2005 562 577 560 570.85 25700
2/4/2005 553 563.5 551 560 10900
2/3/2005 549 570 546.05 570 26900
2/2/2005 557 584 540 544.5 34500
2/1/2005 545 549 535 545 19200
1/31/2005 526 559 496.5 547.5 53100
1/28/2005 550 550 522.5 522.6 55900
1/27/2005 540 562 540 550 6300
1/26/2005 535 592 535 560 73900
1/25/2005 563.1 563.1 551.3 551.3 8100
1/24/2005 569.9 571.95 553 563.5 9300
1/19/2005 586.9 599 560 564.9 127000
1/18/2005 586.9 590 578 580 31200
1/17/2005 565 590 565 579 31100
1/14/2005 535 569.95 530 562 19800
1/13/2005 581 581.75 547.2 549.35 28500
1/12/2005 595 600 575 576 16400
1/11/2005 604 606 588 592.9 53100
1/10/2005 598 608 588.2 594.95 88300
1/7/2005 580 605 565 583.5 178300
1/6/2005 554.95 578.9 543 570 205400
1/5/2005 530.85 559 530 542.5 130100
1/4/2005 521 532 521 525 29900
1/3/2005 523.5 538.85 512.05 521 81500
12/31/2004 482.5 517.6 482.5 515.45 152700
12/30/2004 480.5 486 480.5 481.5 18900
12/29/2004 482.9 490 480 480.5 73700
12/28/2004 482 482.05 478 479.5 2800
12/27/2004 481 484.3 480 481 12600
12/24/2004 478.8 485 478.8 481 20100
12/23/2004 471 477 471 475 18300
12/22/2004 461.9 475 461.9 472.05 35300
12/21/2004 458 460.95 457 460.1 20400
12/20/2004 456.5 459 456.5 459 23700
12/17/2004 451 457 451 456 33600
12/16/2004 452.5 459 449.05 450 27300
12/15/2004 440 449 437 446.5 30300
12/14/2004 458 458 436.1 440 29100
12/13/2004 465 465 456 456.15 17000
12/10/2004 467.95 470 453 460 37800
12/9/2004 460 468 460 465 26200
12/8/2004 460 461.9 458.8 460 8900
12/7/2004 460 461 456.5 456.5 10300
12/6/2004 464 465 459.9 464 15800
12/3/2004 453.5 469.95 453.5 464 28900
12/2/2004 454.5 455 453 454 15000
12/1/2004 461.05 462.05 456.15 460 25500
11/30/2004 469 472 459 467 19700
11/29/2004 468.45 474 464.9 469 30800
11/26/2004 447 469 447 468.45 127300
11/25/2004 440 451.9 440 446.5 42100
11/24/2004 426 448.9 426 444 100400
11/23/2004 423 431.3 421 425.25 63200
11/22/2004 428 428.35 421.5 421.6 15600
11/19/2004 435 438.5 428.8 428.8 14100
11/18/2004 412 439 412 435 72400
11/12/2004 402.5 419.75 401 412.6 33500
11/10/2004 400 401.5 398 401 20700
11/8/2004 397 400 396 400 8100
11/5/2004 398 398 395.1 396 2300
11/4/2004 398 398.05 395.55 397 6000
11/3/2004 398.25 399.2 398.25 398.5 3900
11/2/2004 393 396 393 396 3800
11/1/2004 398 398 392.1 393 7600
10/29/2004 396 396.5 395.3 395.3 900
10/28/2004 398 400 396 397 19800
10/27/2004 403 403 398 398.15 24800
10/26/2004 390 403.5 390 399.5 87800
10/25/2004 390 396 390 391.55 4700
10/22/2004 386 399 386 392 56400
10/21/2004 385.05 387 385.05 386 2200
10/20/2004 384.15 389.15 384.1 385.05 1300
10/19/2004 383 388 383 388 900
10/18/2004 384 384 384 384 200
10/15/2004 388 388 388 388 500
10/14/2004 390 395 390 390 38800
10/13/2004 394.5 396 390 390 11700
10/12/2004 392 393 390 393 5800
10/11/2004 382 392 381 390 30000
10/8/2004 386.9 390 385.1 385.1 6100
10/7/2004 381.25 386.95 381.25 386.95 3700
10/6/2004 381.7 390 380 383.7 57100
10/5/2004 380 380.05 375 380 24200
10/4/2004 372 380 372 375 10000
10/1/2004 370 375.9 370 375 8700
9/30/2004 372 372 369 370.5 8600
9/29/2004 368 371 365 371 11300
9/28/2004 372 372 370 370 3600
9/27/2004 370.25 372 361 370 20800
9/24/2004 365 375 365 371 10100
9/23/2004 375 375 369.1 370 3700
9/22/2004 365.3 376 364 376 16200
9/21/2004 372 372 366.75 366.75 900
9/20/2004 375.05 383 371 375 11800
9/17/2004 360 381.75 358.05 380.05 15500
9/16/2004 362 362 360.05 360.05 1700
9/15/2004 360 362.95 359.15 360 1700
9/14/2004 365 365 360 363 1900
9/13/2004 373 374.5 366 366 5200
9/10/2004 371.9 372 365.1 368 8700
9/9/2004 390 396 390 396 12700
9/8/2004 389 394.5 389 390.25 8600
9/7/2004 393.5 393.5 389 389 25700
9/6/2004 387.1 390 387 388.1 12700
9/3/2004 391 392 390 390 4700
9/2/2004 391 391 389 389 15300
9/1/2004 393 393 390.05 390.25 8200
8/31/2004 395 395 389.1 389.85 16200
8/30/2004 394.45 394.5 391.6 391.6 6200
8/27/2004 391.2 395 391.2 394 4700
8/26/2004 390.3 392 390.3 390.5 1500
8/25/2004 395 395 390.05 390.3 81700
8/24/2004 393.75 395 392 393.5 8400
8/23/2004 393.05 396.95 393.05 393.75 38600
8/20/2004 389.5 398 389.5 393.05 103000
8/19/2004 376 397 373 388 393800
8/18/2004 387.9 399 370.05 376 53700
8/17/2004 371 398 360 388 158800
8/16/2004 371 371 368.5 371 5700
8/13/2004 372.45 372.45 372.45 372.45 100
8/12/2004 373.45 373.45 370 373 11500
8/11/2004 377 377 370.1 370.1 300
8/10/2004 373.5 373.5 371 373 2400
8/9/2004 375 375 370 373.9 10100
8/6/2004 375 375 373 373 1100
8/5/2004 375 376 373 375.95 36100
8/4/2004 369 375 369 375 9300
8/3/2004 372 372 369 370 1000
8/2/2004 380 380 372 372 6000
7/30/2004 372 384 372 384 3000
7/29/2004 375 377.3 375 377.3 2100
7/27/2004 380.05 380.05 372.05 373 1300
7/26/2004 398 398 384 390 700
7/23/2004 395.8 395.95 390 394.5 3700
7/22/2004 392.5 396 388.05 396 900
7/21/2004 391 394 390 393 2200
7/20/2004 393.75 393.75 390 390.5 6600
7/19/2004 389 392.3 389 392.3 3700
7/16/2004 396.25 396.9 385 389 19400
7/15/2004 394 394.85 387.05 394.85 8700
7/14/2004 400 400 392 396.9 26500
7/13/2004 376 408.5 376 398 118700
7/12/2004 375 382 375 380 9500
7/9/2004 379 379 370 373 1500
7/8/2004 365 370 364 370 2800
7/7/2004 359.95 381 357.05 360 2800
7/6/2004 350.05 354.5 350 354.5 1600
7/5/2004 355 357.5 354 355 5000
7/2/2004 355 357 355 357 1400
7/1/2004 350 351.5 350 351.5 13700
6/30/2004 358.95 359 341.25 349.15 3800
6/29/2004 341 343.2 341 341.5 12100
6/28/2004 339 343.85 339 343.85 15800
6/25/2004 344 344 335.5 336 1400
6/24/2004 339.5 340 338.05 338.05 3900
6/23/2004 341 341 336 336 2200
6/22/2004 344 344 344 340 300
6/21/2004 340 345 340 342.5 1800
6/18/2004 351 358 347 347 3800
6/17/2004 355 355 354 354 200
6/16/2004 351 359 350 355 1100
6/15/2004 357 359 357 359 8000
6/14/2004 355 355 345 353 3100
6/11/2004 360 360 359.95 359.95 1100
6/10/2004 359 359 354 355 2500
6/9/2004 358 362.2 358 362 2400
6/7/2004 358 361 358 358.05 700
6/3/2004 356.1 360.5 353 360 9000
6/2/2004 370 370 357.1 357.1 7800
6/1/2004 365 368 363.2 363.2 10700
5/31/2004 368.05 368.05 368 368 200
5/28/2004 370.7 371 370.5 370.5 5100
5/27/2004 372 372 370.5 371 7900
5/26/2004 375 375 372 372 5600
5/25/2004 374 375 374 375 500
5/24/2004 375.5 375.5 372.5 374 5100
5/21/2004 375 378.9 373.1 373.1 4700
5/20/2004 374.5 375 374.5 375 3000
5/19/2004 375 380 373 373 1700
5/18/2004 372 372 370.45 371 2000
5/17/2004 375 375 373.85 373.85 10700
5/14/2004 360 375 360 375 11100
5/13/2004 365 366 358 366 6100
5/12/2004 368.05 369.95 365 365 13500
5/11/2004 370 370 368 368 2800
5/10/2004 371.5 371.5 368.5 368.5 800
5/7/2004 368.05 371 368 370.75 1900
5/6/2004 368 370 368 368 2600
5/5/2004 370 370 366 366 7500
5/4/2004 372.05 375 371 372 4700
4/30/2004 372 372 372 372 200
4/29/2004 362.25 371 362.25 371 4300
4/28/2004 362 373.3 362 373.3 900
4/27/2004 377 380 370 370 6100
4/26/2004 372.15 375 353.4 371 14600
4/23/2004 386.05 386.5 372 372 24400
4/22/2004 385 390 383.05 390 25500
4/21/2004 390 400 387.05 390 43300
4/20/2004 391 393 387 387 9200
4/19/2004 393.25 395 392 392 5400
4/16/2004 395.05 395.05 392.6 392.6 8000
4/15/2004 401 404 396 398.9 6700
4/14/2004 392.1 397 390 397 16000
4/13/2004 399 400 395.5 395.5 1100
4/12/2004 400 400 395 395 6400
4/9/2004 396 399 390 395.5 14500
4/8/2004 403.5 403.5 395 395 9500
4/7/2004 402 404.95 400.25 402 4600
4/6/2004 411 415 398 400 27200
4/5/2004 400 423.9 398 407.3 172600
4/2/2004 391 402 390 395 27000
4/1/2004 388.05 392 388.05 391 18300
3/31/2004 390 390 388 388 10600
3/30/2004 393 393 388 388 3200
3/29/2004 396.5 396.5 390 390 10300
3/26/2004 393 393.5 392 392 2800
3/25/2004 396.5 396.5 390 390.5 4100
3/24/2004 393.05 396.9 393.05 396 12900
3/22/2004 389 395.9 389 392 34100
3/19/2004 387 389 387 388.2 7100
3/18/2004 386 388 386 387.95 2400
3/17/2004 391 391 385 387 6600
3/16/2004 394 394 385.05 385.05 6300
3/15/2004 394 395 390.5 391 11000
3/12/2004 394 394 394 394 1400
3/11/2004 393.2 397 393 397 3200
3/10/2004 399.9 399.95 394.2 394.25 1500
3/9/2004 399.9 399.95 399.9 399.95 500
3/8/2004 390 399.9 390 395 6200
3/5/2004 392 392.5 392 392.5 600
3/4/2004 387.5 399 385 399 3900
3/3/2004 389.6 389.6 389.6 389.6 100
2/27/2004 388.6 389 388.6 389 200
2/26/2004 389.05 390 389.05 390 2100
2/24/2004 383 390 383 390 1700
2/23/2004 388 390.75 386 386.05 9300
2/20/2004 385.5 385.5 385.5 385.5 200
2/19/2004 386 386 386 386 700
2/18/2004 393.3 393.3 393 393.3 900
2/17/2004 394.5 394.5 385.25 385.25 3200
2/16/2004 399 401 395.05 395.05 8200
2/13/2004 393.3 397.25 393 393 1600
2/12/2004 395.05 395.05 390 390 6000
2/11/2004 399 399 399 399 100
2/10/2004 398 401.1 398 398 10900
2/9/2004 400 400 392 398.5 9800
2/6/2004 400 403 400 400.5 4000
1/30/2004 403 406 403 404.5 6300
1/29/2004 396 405 396 402.95 28800
1/28/2004 400 403 392.25 395 15100
1/27/2004 398.5 402.75 395 395 31400
1/26/2004 430 433 408.5 409 60200
1/23/2004 435 435.5 430 430 6500
1/22/2004 430 436 430 436 8700
1/21/2004 426.25 426.25 425 426 7800
1/20/2004 424 428 424 427 3600
1/19/2004 425 426 425 425 3700
1/16/2004 422 429 422 427 8300
1/15/2004 420.75 424 415 422 3200
1/14/2004 449 449 418.4 425 13200
1/13/2004 414 445.05 414 440.4 65800
1/12/2004 411.5 414 411 414 1700
1/9/2004 410 413.5 410 410 3500
1/8/2004 411 413 411 412.5 4500
1/7/2004 415 419 414 415.05 4500
1/6/2004 410.25 410.25 408.05 410 4000
1/5/2004 414 415 410 410.05 6000
1/2/2004 414 414 414 414 600
1/1/2004 413.75 418.75 412 414 7000
12/22/2003 399.9 407.05 399.9 405 12600
12/19/2003 398 398 398 398 2000
12/18/2003 395.8 395.95 395.8 395.95 200
12/17/2003 399.9 399.9 396 396.25 5700
12/16/2003 399.9 399.9 393.65 397 2200
12/15/2003 400 400 394.05 399 1900
12/12/2003 391 400 391 400 7800
12/11/2003 397.5 398 395 396 10100
12/10/2003 405 405 397 397.05 6400
12/9/2003 404 404 398 402.85 5700
12/8/2003 401 405 401 404.95 5300
12/5/2003 408 408 396.55 401 7600
12/4/2003 406.9 406.9 399.2 405.9 8600
12/3/2003 411 411 405 405.5 6200
12/2/2003 420.85 420.9 410 413 6400
12/1/2003 409.9 419 408.25 415 15200
11/25/2003 405 407 404 405 13200
11/24/2003 403 407 403 407 19500
11/21/2003 400 401.5 397.5 399 5000
11/20/2003 396 399 396 399 2400
11/19/2003 397 398 390 398 2100
11/18/2003 405 405 395.2 397 5500
11/17/2003 389 414.5 387 403.05 23000
11/14/2003 371 386.5 371 386.5 5200
11/13/2003 370 373.95 370 370.5 6000
11/12/2003 366 370 365.5 370 6800
11/11/2003 365.15 367.95 365.15 367 3400
11/10/2003 368.9 368.9 365 365.05 5200
11/7/2003 368 368 366.1 367.25 2400
11/6/2003 365 370 365 369.95 4300
11/5/2003 373.95 373.95 369 369 11300
11/4/2003 372 373 371 373 10000
11/3/2003 368 371.6 368 371.6 15100
10/31/2003 365.5 371 365.5 371 4500
10/30/2003 367.2 372 366 368 15000
10/29/2003 370 372 366.05 367 9100
10/28/2003 372.25 373 368 368 8600
10/27/2003 371.15 380 370.4 376.85 12700
10/24/2003 371 380 370 375 27200
10/23/2003 375 375.5 362.5 374 35600
10/22/2003 378.5 381 372 379.5 35600
10/21/2003 374 382.95 374 376 16500
10/20/2003 368 375 362.8 375 36900
10/17/2003 375 375 364.4 368 5100
10/16/2003 377.75 377.75 368 372 10100
10/15/2003 374.9 379 370.25 377.5 19100
10/14/2003 387.25 387.25 371 374.9 14300
10/13/2003 390 394.8 389 389 2300
10/10/2003 387 394 387 393 5200
10/9/2003 398.95 398.95 387 393.45 11400
10/8/2003 396.75 399.9 393 396 6500
10/7/2003 382 399.9 382 397.5 10300
10/6/2003 394.4 404 394.4 400 36800
10/3/2003 397 404.9 392 395 12200
10/2/2003 385 395.95 385 394 10500
10/1/2003 398.9 398.9 377.05 390 9300
9/30/2003 372.2 395 372.2 395 19000
9/29/2003 400 400 388.5 390.75 25100
9/26/2003 421.5 421.5 404 407.5 8700
9/25/2003 410 420 409 419.4 50400
9/24/2003 400 419.85 392 410 53000
9/23/2003 405 407.7 390 397.9 17700
9/22/2003 426.25 426.25 404.7 405.25 36800
9/19/2003 449 449 425 426 27800
9/18/2003 429.9 439 425 437.5 65100
9/17/2003 413 439.95 413 424 53000
9/16/2003 448 448 430 430 84000
9/15/2003 452.9 458.95 445 449.95 67600
9/12/2003 454.15 457.9 449 449.1 74500
9/11/2003 456 460 451.55 452.5 67100
9/10/2003 477.5 483 475 478 33100
9/9/2003 471 475 471 474.5 25200
9/8/2003 470 472 469 470 17200
9/5/2003 461 469 458 466 19600
9/4/2003 455 469 455 461 17200
9/3/2003 465.05 468 464.75 466 78700
9/2/2003 469 472 465.2 467.4 85700
9/1/2003 465 469 464 467.3 79100
8/28/2003 466 472.9 466 472.9 180100
8/27/2003 466.1 468.9 464.25 464.3 43900
8/26/2003 468.75 468.75 461 465.4 60900
8/25/2003 472.5 474.5 465 467.9 58200
8/22/2003 473.9 479 471 472.5 197900
8/21/2003 470.95 478 470 471.5 243300
8/20/2003 461.45 473 461.45 469.6 340200
8/19/2003 482.15 486.5 458.05 460.1 1591400
8/18/2003 464 488.8 456 481 774100
8/15/2003 471 477.05 463.1 466.5 154000
8/13/2003 498.5 499 471.2 473.4 562300
8/12/2003 481.5 501 481 496 1032800
8/11/2003 461.25 490 456.9 480.5 1032000
8/8/2003 459.9 467 457.5 458 661300
8/7/2003 456 467 452.65 456 760000
8/6/2003 452 457.5 450 452.4 265100
8/5/2003 459.1 462 440 451.4 461000
8/4/2003 460 467.45 455 457 780500
8/1/2003 446.95 465 445 459.95 1307800
7/31/2003 434.95 443 434.25 442.5 555800
7/30/2003 432.75 435 432 434 112500
7/29/2003 434.8 435.6 430.55 430.55 134400
7/28/2003 434 439.3 432 434.15 656200
7/25/2003 433 434.65 430 431.75 112600
7/24/2003 434.4 437.95 431.55 432.9 201000
7/23/2003 429.9 436.4 425.95 433.35 300800
7/22/2003 429 431.9 425.25 427.5 108800
7/21/2003 436.8 436.8 426.25 429 123000
7/18/2003 436.5 438 432 433 180000
7/17/2003 433.9 441 429 434.5 521500
7/16/2003 425 431 412.5 431 237500
7/15/2003 444 444.5 423 425.5 313800
7/14/2003 440.5 444.7 439 442.95 290600
7/11/2003 438.05 442 437.5 439 261300
7/10/2003 439.05 441.45 436.1 437.6 235500
7/8/2003 432 435.9 432 433.55 169600
7/7/2003 432 436 426 430.5 215200
7/4/2003 437 439.7 430.5 431 155300
7/3/2003 441.9 447.9 430.5 436 841000
7/2/2003 424.5 448 422.25 441.5 1617200
7/1/2003 424 425.5 421 422.25 366800
Comments